Dark

TLRY20270115P1
TLRY Jan 15 2027 1.00 Put (TLRY270115P00001000)
option OPRA

EOD

Oct 23, 2025

0.32000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-23	0.2800	0.3200	0.2800	0.3200	0.000%	2	5,393	0.000%
2025-10-21	0.2700	0.3200	0.2700	0.3200	+3.226%	49	5,392	0.000%
2025-10-20	0.2800	0.3100	0.2800	0.3100	+6.897%	2	5,392	+3.226%
2025-10-17	0.2900	0.2900	0.2900	0.2900	0.000%	220	5,393	+10.345%
2025-10-16	0.2800	0.2900	0.2800	0.2900	-6.452%	11	5,393	+10.345%
2025-10-15	0.3000	0.3100	0.2600	0.3100	+3.333%	66	5,393	+3.226%
2025-10-14	0.3600	0.3600	0.2700	0.3000	+11.111%	222	5,375	+6.667%
2025-10-13	0.2300	0.2700	0.2300	0.2700	0.000%	17	5,356	+18.519%
2025-10-10	0.2500	0.2700	0.2200	0.2700	+22.727%	144	5,355	+18.519%
2025-10-09	0.2600	0.2600	0.2100	0.2200	-33.333%	768	5,374	+45.455%
2025-10-08	0.3300	0.3300	0.3300	0.3300	+3.125%	125	5,399	-3.030%
2025-10-07	0.3100	0.3200	0.3100	0.3200	0.000%	2	5,520	0.000%
2025-10-06	0.3100	0.3300	0.3100	0.3200	-3.030%	41	5,520	0.000%
2025-10-03	0.3100	0.3300	0.3100	0.3300	-2.941%	6	5,495	-3.030%
2025-10-02	0.3100	0.3400	0.3000	0.3400	+6.250%	408	5,493	-5.882%
2025-10-01	0.3200	0.3300	0.3200	0.3200	0.000%	115	5,611	0.000%
2025-09-30	0.3100	0.3300	0.3100	0.3200	0.000%	285	5,579	0.000%
2025-09-29	0.3800	0.3800	0.3100	0.3200	-20.000%	929	5,433	0.000%
2025-09-26	0.3900	0.4000	0.3900	0.4000	+53.846%	20	5,584	-20.000%
2025-09-25	0.2600	0.2600	0.2600	0.2600	-29.730%	1	5,589	+23.077%
2025-09-24	0.3700	0.3700	0.3700	0.3700	-5.128%	25	5,590	-13.514%
2025-09-23	0.4000	0.4000	0.3800	0.3900	-2.500%	20	5,591	-17.949%
2025-09-22	0.4000	0.4000	0.4000	0.4000	0.000%	1	5,599	-20.000%
2025-09-19	0.4000	0.4000	0.4000	0.4000	-2.439%	3	5,598	-20.000%
2025-09-17	0.4100	0.4100	0.4100	0.4100	0.000%	6	5,601	-21.951%
2025-09-16	0.4100	0.4100	0.4000	0.4100	+2.500%	24	5,597	-21.951%
2025-09-15	0.4100	0.4100	0.4000	0.4000	-9.091%	15	5,597	-20.000%
2025-09-11	0.3500	0.4400	0.3500	0.4400	+4.762%	128	5,592	-27.273%
2025-09-10	0.4200	0.4200	0.4200	0.4200	+2.439%	2	5,477	-23.810%
2025-09-09	0.4100	0.4300	0.4000	0.4100	-2.381%	318	5,475	-21.951%
2025-09-08	0.4400	0.4400	0.4100	0.4200	+2.439%	52	5,423	-23.810%
2025-09-05	0.4100	0.4200	0.3900	0.4100	+5.128%	27	5,412	-21.951%
2025-09-04	0.4000	0.4100	0.3900	0.3900	-4.878%	254	5,411	-17.949%
2025-09-03	0.4000	0.4100	0.4000	0.4100	+2.500%	323	5,177	-21.951%
2025-09-02	0.3500	0.4000	0.3500	0.4000	+5.263%	15	5,264	-20.000%
2025-08-29	0.3800	0.4000	0.3700	0.3800	0.000%	94	5,317	-15.789%
2025-08-28	0.3800	0.4000	0.3600	0.3800	0.000%	129	5,317	-15.789%
2025-08-27	0.3600	0.4000	0.3500	0.3800	0.000%	27	5,306	-15.789%
2025-08-26	0.4100	0.4100	0.3500	0.3800	-2.564%	166	5,306	-15.789%
2025-08-25	0.4000	0.4300	0.3700	0.3900	-9.302%	342	5,298	-17.949%
2025-08-22	0.4300	0.4500	0.4300	0.4300	-2.273%	92	5,129	-25.581%
2025-08-21	0.4300	0.4400	0.4100	0.4400	-2.222%	13	5,072	-27.273%
2025-08-20	0.4500	0.4500	0.4500	0.4500	-6.250%	50	5,061	-28.889%
2025-08-19	0.4600	0.4800	0.4600	0.4800	+9.091%	69	5,029	-33.333%
2025-08-18	0.4700	0.4700	0.4400	0.4400	-6.383%	11	4,962	-27.273%
2025-08-15	0.4600	0.4800	0.4500	0.4700	+4.444%	134	4,966	-31.915%
2025-08-14	0.4500	0.4600	0.4400	0.4500	0.000%	26	4,896	-28.889%
2025-08-13	0.4800	0.4800	0.4400	0.4500	-15.094%	333	4,875	-28.889%
2025-08-12	0.4800	0.5300	0.4500	0.5300	0.000%	143	5,182	-39.623%
2025-08-11	0.5200	0.5400	0.4700	0.5300	-5.357%	82	5,158	-39.623%
2025-08-07	0.5300	0.5700	0.5300	0.5600	-3.448%	50	5,104	-42.857%
2025-08-05	0.5700	0.5800	0.5700	0.5800	-3.333%	2	5,054	-44.828%
2025-07-31	0.5800	0.6000	0.5800	0.6000	+3.448%	8	5,054	-46.667%
2025-07-30	0.6000	0.6000	0.5500	0.5800	+1.754%	13	5,056	-44.828%
2025-07-29	0.6000	0.6000	0.5700	0.5700	+5.556%	38	5,068	-43.860%
2025-07-24	0.5500	0.5800	0.5400	0.5400	-3.571%	52	5,033	-40.741%
2025-07-23	0.5000	0.5600	0.5000	0.5600	+1.818%	23	4,983	-42.857%
2025-07-22	0.5300	0.5500	0.5300	0.5500	-1.786%	10	4,970	-41.818%
2025-07-21	0.5800	0.5800	0.5400	0.5600	-5.085%	4	4,962	-42.857%
2025-07-17	0.5900	0.5900	0.5900	0.5900	-6.349%	10	4,960	-45.763%
2025-07-14	0.6300	0.6300	0.6300	0.6300	+1.613%	1	4,950	-49.206%
2025-07-11	0.6000	0.6200	0.6000	0.6200	+24.000%	2	4,950	-48.387%
2025-07-09	0.4500	0.5600	0.3900	0.5000	-20.635%	24	4,952	-36.000%
2025-07-03	0.6400	0.6400	0.6300	0.6300	-1.563%	275	5,128	-49.206%
2025-07-02	0.6700	0.6700	0.6400	0.6400	-4.478%	91	5,128	-50.000%
2025-06-30	0.6700	0.6700	0.6700	0.6700	-2.899%	1	5,132	-52.239%
2025-06-27	0.6800	0.6900	0.6800	0.6900	+1.471%	157	5,131	-53.623%
2025-06-26	0.6900	0.7000	0.6800	0.6800	+4.615%	121	4,981	-52.941%
2025-06-24	0.6500	0.6500	0.6500	0.6500	-4.412%	1	4,872	-50.769%
2025-06-16	0.6800	0.6800	0.6800	0.6800	-2.857%	1	4,873	-52.941%
2025-06-12	0.7000	0.7000	0.7000	0.7000	+9.375%	10	4,872	-54.286%
2025-06-09	0.6400	0.6400	0.6400	0.6400	-5.882%	1	4,882	-50.000%
2025-06-06	0.6500	0.6800	0.6500	0.6800	-2.857%	940	4,883	-52.941%
2025-06-03	0.7100	0.7100	0.6700	0.7000	+1.449%	413	4,413	-54.286%
2025-06-02	0.6900	0.6900	0.6900	0.6900	0.000%	10	4,026	-53.623%
2025-05-30	0.6800	0.6900	0.6800	0.6900	+64.286%	80	4,016	-53.623%
2025-05-21	0.4200	0.4200	0.4200	0.4200	-34.375%	1	4,016	-23.810%
2025-05-13	0.7100	0.7100	0.6400	0.6400	+10.345%	26	4,015	-50.000%
2025-04-25	0.5800	0.5800	0.5800	0.5800	-10.769%	2	4,010	-44.828%
2025-04-23	0.6000	0.7000	0.5500	0.6500	-8.451%	66	4,011	-50.769%
2025-04-22	0.7100	0.7100	0.7100	0.7100	+10.938%	4	4,012	-54.930%
2025-04-21	0.6700	0.6700	0.6400	0.6400	-3.030%	2	4,012	-50.000%
2025-04-17	0.6600	0.6700	0.6600	0.6600	+3.125%	7	4,007	-51.515%
2025-04-16	0.6400	0.6400	0.6400	0.6400	0.000%	5	4,007	-50.000%
2025-04-14	0.6400	0.6400	0.6400	0.6400	0.000%	2	4,007	-50.000%
2025-04-11	0.6400	0.6400	0.6400	0.6400	+1.587%	6	4,007	-50.000%
2025-04-10	0.6300	0.6300	0.6300	0.6300	0.000%	5	4,004	-49.206%
2025-04-09	0.6300	0.6300	0.6300	0.6300	0.000%	20	4,004	-49.206%
2025-04-08	0.6300	0.6300	0.6300	0.6300	+12.500%	5	4,024	-49.206%
2025-04-07	0.5600	0.5600	0.5600	0.5600	-11.111%	1	4,029	-42.857%
2025-04-04	0.6000	0.6300	0.6000	0.6300	+8.621%	34	4,029	-49.206%
2025-04-03	0.5800	0.5800	0.5800	0.5800	+3.571%	4	4,024	-44.828%
2025-04-01	0.5600	0.5600	0.5600	0.5600	-1.754%	8	4,020	-42.857%
2025-03-31	0.5700	0.5700	0.5700	0.5700	+3.636%	10	4,016	-43.860%
2025-03-28	0.5500	0.5500	0.5500	0.5500	+7.843%	22	4,006	-41.818%
2025-03-27	0.5000	0.5200	0.5000	0.5100	-8.929%	6	3,995	-37.255%
2025-03-26	0.5700	0.5700	0.5600	0.5600	-3.448%	72	3,989	-42.857%
2025-03-21	0.5800	0.5800	0.5800	0.5800	-1.695%	8	4,058	-44.828%
2025-03-19	0.5800	0.5900	0.5700	0.5900	+5.357%	70	4,054	-45.763%
2025-03-17	0.5600	0.5600	0.5600	0.5600	-3.448%	1	4,054	-42.857%
2025-03-14	0.6000	0.6000	0.5800	0.5800	0.000%	2,002	4,054	-44.828%
2025-03-11	0.5800	0.5800	0.5800	0.5800	+7.407%	70	3,053	-44.828%
2025-03-10	0.5400	0.5400	0.5400	0.5400	+3.846%	200	2,983	-40.741%
2025-03-07	0.5500	0.5500	0.5200	0.5200	-1.887%	22	2,983	-38.462%
2025-03-06	0.5300	0.5300	0.5300	0.5300	+1.923%	5	2,974	-39.623%
2025-03-05	0.5200	0.5200	0.5200	0.5200	-8.772%	12	2,974	-38.462%
2025-03-04	0.5600	0.5700	0.5400	0.5700	+5.556%	31	2,962	-43.860%
2025-03-03	0.5200	0.5400	0.5200	0.5400	+5.882%	32	2,945	-40.741%
2025-02-28	0.5100	0.5100	0.5100	0.5100	+8.511%	2	2,974	-37.255%
2025-02-27	0.4700	0.4700	0.4700	0.4700	0.000%	1	2,974	-31.915%
2025-02-26	0.4700	0.4700	0.4700	0.4700	-2.083%	1	2,973	-31.915%
2025-02-25	0.5000	0.5000	0.4800	0.4800	+2.128%	502	3,022	-33.333%
2025-02-24	0.4500	0.4700	0.4500	0.4700	+4.444%	4	3,022	-31.915%
2025-02-21	0.4500	0.4500	0.4500	0.4500	-4.255%	60	3,022	-28.889%
2025-02-20	0.4700	0.4700	0.4700	0.4700	+4.444%	1	2,991	-31.915%
2025-02-19	0.4500	0.4800	0.4500	0.4500	0.000%	6	2,991	-28.889%
2025-02-18	0.4500	0.4500	0.4500	0.4500	+4.651%	71	2,987	-28.889%
2025-02-14	0.4300	0.4300	0.4300	0.4300	+2.381%	10	3,023	-25.581%
2025-02-13	0.4200	0.4200	0.4200	0.4200	+2.439%	350	2,741	-23.810%
2025-02-11	0.4200	0.4200	0.4100	0.4100	0.000%	115	2,741	-21.951%
2025-02-10	0.4300	0.4300	0.4100	0.4100	+2.500%	54	2,746	-21.951%
2025-02-07	0.4000	0.4200	0.4000	0.4000	0.000%	1,252	2,715	-20.000%
2025-02-06	0.3900	0.4100	0.3900	0.4000	0.000%	587	2,169	-20.000%
2025-02-05	0.3800	0.4000	0.3800	0.4000	-2.439%	57	1,811	-20.000%
2025-02-04	0.4100	0.4100	0.4100	0.4100	-19.608%	14	1,787	-21.951%
2025-02-03	0.4200	0.5100	0.3900	0.5100	+27.500%	61	1,787	-37.255%
2025-01-31	0.4000	0.4000	0.4000	0.4000	+5.263%	40	1,831	-20.000%
2025-01-30	0.3800	0.3800	0.3800	0.3800	0.000%	3	1,813	-15.789%
2025-01-29	0.3800	0.3800	0.3800	0.3800	+2.703%	40	1,813	-15.789%
2025-01-28	0.3700	0.3700	0.3700	0.3700	-2.632%	10	1,773	-13.514%
2025-01-27	0.3800	0.3800	0.3700	0.3800	+11.765%	4	1,763	-15.789%
2025-01-23	0.3900	0.4100	0.3400	0.3400	-15.000%	35	1,759	-5.882%
2025-01-21	0.3700	0.4000	0.2600	0.4000	-2.439%	27	1,752	-20.000%
2025-01-17	0.3900	0.4100	0.3900	0.4100	0.000%	22	1,739	-21.951%
2025-01-14	0.4300	0.4300	0.3800	0.4100	0.000%	108	1,739	-21.951%
2025-01-13	0.4300	0.4300	0.4100	0.4100	+5.128%	7	1,637	-21.951%
2025-01-10	0.4400	0.4400	0.3200	0.3900	+2.632%	104	1,637	-17.949%
2025-01-06	0.3300	0.3800	0.3300	0.3800	+2.703%	12	1,633	-15.789%
2025-01-02	0.3500	0.3700	0.3500	0.3700	-2.632%	21	1,623	-13.514%
2024-12-30	0.3700	0.3800	0.3700	0.3800	+8.571%	3	1,622	-15.789%
2024-12-27	0.3300	0.3500	0.3300	0.3500	+2.941%	4	1,622	-8.571%
2024-12-26	0.3500	0.3700	0.3300	0.3400	+3.030%	37	1,620	-5.882%
2024-12-24	0.3200	0.3300	0.3200	0.3300	-5.714%	201	1,394	-3.030%
2024-12-23	0.3500	0.3500	0.3500	0.3500	-18.605%	10	1,394	-8.571%
2024-12-19	0.4200	0.4300	0.4200	0.4300	+10.256%	58	1,384	-25.581%
2024-12-16	0.3800	0.4000	0.3800	0.3900	-2.500%	30	1,329	-17.949%
2024-12-13	0.4100	0.4200	0.4000	0.4000	-11.111%	6	1,329	-20.000%
2024-12-10	0.2300	0.4500	0.2300	0.4500	+28.571%	15	1,326	-28.889%
2024-12-06	0.3500	0.3500	0.3500	0.3500	+9.375%	300	1,316	-8.571%
2024-12-04	0.3200	0.3200	0.3200	0.3200	0.000%	100	1,166	0.000%
2024-12-03	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,066	0.000%
2024-12-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,065	+6.667%
2024-11-29	0.3000	0.3000	0.3000	0.3000	-3.226%	200	1,064	+6.667%
2024-11-27	0.3100	0.3100	0.3100	0.3100	+3.333%	1	963	+3.226%
2024-11-25	0.3000	0.3000	0.3000	0.3000	0.000%	100	963	+6.667%
2024-11-22	0.3000	0.3000	0.3000	0.3000	+7.143%	2	863	+6.667%
2024-11-21	0.2800	0.2800	0.2800	0.2800	-17.647%	1	863	+14.286%
2024-11-20	0.3000	0.3400	0.3000	0.3400	+13.333%	7	863	-5.882%
2024-11-19	0.3200	0.3200	0.3000	0.3000	-3.226%	101	856	+6.667%
2024-11-18	0.3200	0.3300	0.2400	0.3100	-3.125%	22	756	+3.226%
2024-11-13	0.2400	0.3300	0.2400	0.3200	+23.077%	114	735	0.000%
2024-11-12	0.3000	0.3000	0.2600	0.2600	+4.000%	112	624	+23.077%
2024-11-11	0.2500	0.2500	0.2500	0.2500	+4.167%	11	514	+28.000%
2024-11-07	0.2500	0.2500	0.2400	0.2400	0.000%	100	503	+33.333%
2024-11-06	0.2500	0.2600	0.2400	0.2400	-14.286%	96	403	+33.333%
2024-11-05	0.2500	0.2800	0.2500	0.2800	-3.448%	6	313	+14.286%
2024-11-01	0.2900	0.2900	0.2900	0.2900	+7.407%	200	307	+10.345%
2024-10-30	0.2700	0.2700	0.2700	0.2700	-10.000%	100	207	+18.519%
2024-10-29	0.3000	0.3000	0.3000	0.3000	-6.250%	100	107	+6.667%
2024-10-22	0.3200	0.3200	0.3200	0.3200	0.000%	3	7	0.000%
2024-10-15	0.2500	0.3200	0.2500	0.3200	+6.667%	4	5	0.000%
2024-10-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	1	+6.667%

.dark-mode .rrvZCM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rrvZCM{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20270115P1TLRY Jan 15 2027 1.00 Put (TLRY270115P00001000)option OPRA

TLRY20270115P1
TLRY Jan 15 2027 1.00 Put (TLRY270115P00001000)
option OPRA