Dark

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

Inactive

Jun 22, 2026

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	0.0100	0.0100	0.0100	0.0100	0.000%	5	55	0.000%
2026-05-29	0.0100	0.0100	0.0100	0.0100	0.000%	5	60	0.000%
2026-05-27	0.0100	0.0100	0.0100	0.0100	0.000%	5	55	0.000%
2026-05-05	0.0100	0.0100	0.0100	0.0100	-50.000%	1	50	0.000%
2026-04-15	0.0200	0.0200	0.0200	0.0200	0.000%	1	49	-50.000%
2026-03-25	0.0200	0.0200	0.0200	0.0200	+100.000%	1	49	-50.000%
2026-03-18	0.0100	0.0100	0.0100	0.0100	-66.667%	2	49	0.000%
2026-03-05	0.0300	0.0300	0.0300	0.0300	0.000%	2	52	-66.667%
2026-02-18	0.0300	0.0300	0.0300	0.0300	-40.000%	2	52	-66.667%
2026-02-02	0.0500	0.0500	0.0500	0.0500	0.000%	2	50	-80.000%
2026-01-30	0.0500	0.0500	0.0500	0.0500	+25.000%	25	48	-80.000%
2026-01-16	0.0500	0.0500	0.0300	0.0400	0.000%	4	19	-75.000%
2026-01-05	0.0400	0.0400	0.0400	0.0400	0.000%	1	18	-75.000%
2025-12-16	0.0500	0.0500	0.0400	0.0400	-20.000%	11	18	-75.000%
2025-12-15	0.0400	0.1000	0.0400	0.0500	+66.667%	9	7	-80.000%
2025-12-12	0.0300	0.0300	0.0300	0.0300	-93.878%	2	2	-66.667%
2025-12-01	0.4700	0.5000	0.4700	0.4900	+4.255%	99	18,869	-97.959%
2025-11-28	0.4000	0.4800	0.4000	0.4700	+11.905%	16,510	18,808	-97.872%
2025-11-26	0.4200	0.4200	0.4200	0.4200	+5.000%	1	5,285	-97.619%
2025-11-25	0.3800	0.4000	0.3800	0.4000	-9.091%	16	5,285	-97.500%
2025-11-24	0.4200	0.4400	0.4200	0.4400	+2.326%	3	5,301	-97.727%
2025-11-21	0.4400	0.4400	0.4300	0.4300	+10.256%	30	5,300	-97.674%
2025-11-20	0.3700	0.3900	0.3700	0.3900	-2.500%	2	5,300	-97.436%
2025-11-19	0.4300	0.4300	0.4000	0.4000	+14.286%	2	5,299	-97.500%
2025-11-18	0.4000	0.4000	0.3500	0.3500	-14.634%	12	5,299	-97.143%
2025-11-17	0.4000	0.4100	0.3500	0.4100	+7.895%	13	5,291	-97.561%
2025-11-14	0.3800	0.3800	0.3800	0.3800	+11.765%	10	5,285	-97.368%
2025-11-13	0.3600	0.3600	0.3400	0.3400	0.000%	28	5,280	-97.059%
2025-11-10	0.3500	0.3500	0.3400	0.3400	-8.108%	36	5,262	-97.059%
2025-11-07	0.3600	0.3700	0.3600	0.3700	+12.121%	210	5,256	-97.297%
2025-11-06	0.3500	0.3700	0.3300	0.3300	-5.714%	12	5,426	-96.970%
2025-11-05	0.3400	0.3500	0.3400	0.3500	+2.941%	7	5,415	-97.143%
2025-11-04	0.3400	0.3500	0.3400	0.3400	+6.250%	33	5,412	-97.059%
2025-11-03	0.3200	0.3200	0.3200	0.3200	+3.226%	1	5,410	-96.875%
2025-10-31	0.3100	0.3100	0.3100	0.3100	-6.061%	10	5,410	-96.774%
2025-10-28	0.3000	0.3300	0.3000	0.3300	+3.125%	67	5,400	-96.970%
2025-10-23	0.2800	0.3200	0.2800	0.3200	0.000%	2	5,393	-96.875%
2025-10-21	0.2700	0.3200	0.2700	0.3200	+3.226%	49	5,392	-96.875%
2025-10-20	0.2800	0.3100	0.2800	0.3100	+6.897%	2	5,392	-96.774%
2025-10-17	0.2900	0.2900	0.2900	0.2900	0.000%	220	5,393	-96.552%
2025-10-16	0.2800	0.2900	0.2800	0.2900	-6.452%	11	5,393	-96.552%
2025-10-15	0.3000	0.3100	0.2600	0.3100	+3.333%	66	5,393	-96.774%
2025-10-14	0.3600	0.3600	0.2700	0.3000	+11.111%	222	5,375	-96.667%
2025-10-13	0.2300	0.2700	0.2300	0.2700	0.000%	17	5,356	-96.296%
2025-10-10	0.2500	0.2700	0.2200	0.2700	+22.727%	144	5,355	-96.296%
2025-10-09	0.2600	0.2600	0.2100	0.2200	-33.333%	768	5,374	-95.455%
2025-10-08	0.3300	0.3300	0.3300	0.3300	+3.125%	125	5,399	-96.970%
2025-10-07	0.3100	0.3200	0.3100	0.3200	0.000%	2	5,520	-96.875%
2025-10-06	0.3100	0.3300	0.3100	0.3200	-3.030%	41	5,520	-96.875%
2025-10-03	0.3100	0.3300	0.3100	0.3300	-2.941%	6	5,495	-96.970%
2025-10-02	0.3100	0.3400	0.3000	0.3400	+6.250%	408	5,493	-97.059%
2025-10-01	0.3200	0.3300	0.3200	0.3200	0.000%	115	5,611	-96.875%
2025-09-30	0.3100	0.3300	0.3100	0.3200	0.000%	285	5,579	-96.875%
2025-09-29	0.3800	0.3800	0.3100	0.3200	-20.000%	929	5,433	-96.875%
2025-09-26	0.3900	0.4000	0.3900	0.4000	+53.846%	20	5,584	-97.500%
2025-09-25	0.2600	0.2600	0.2600	0.2600	-29.730%	1	5,589	-96.154%
2025-09-24	0.3700	0.3700	0.3700	0.3700	-5.128%	25	5,590	-97.297%
2025-09-23	0.4000	0.4000	0.3800	0.3900	-2.500%	20	5,591	-97.436%
2025-09-22	0.4000	0.4000	0.4000	0.4000	0.000%	1	5,599	-97.500%
2025-09-19	0.4000	0.4000	0.4000	0.4000	-2.439%	3	5,598	-97.500%
2025-09-17	0.4100	0.4100	0.4100	0.4100	0.000%	6	5,601	-97.561%
2025-09-16	0.4100	0.4100	0.4000	0.4100	+2.500%	24	5,597	-97.561%
2025-09-15	0.4100	0.4100	0.4000	0.4000	-9.091%	15	5,597	-97.500%
2025-09-11	0.3500	0.4400	0.3500	0.4400	+4.762%	128	5,592	-97.727%
2025-09-10	0.4200	0.4200	0.4200	0.4200	+2.439%	2	5,477	-97.619%
2025-09-09	0.4100	0.4300	0.4000	0.4100	-2.381%	318	5,475	-97.561%
2025-09-08	0.4400	0.4400	0.4100	0.4200	+2.439%	52	5,423	-97.619%
2025-09-05	0.4100	0.4200	0.3900	0.4100	+5.128%	27	5,412	-97.561%
2025-09-04	0.4000	0.4100	0.3900	0.3900	-4.878%	254	5,411	-97.436%
2025-09-03	0.4000	0.4100	0.4000	0.4100	+2.500%	323	5,177	-97.561%
2025-09-02	0.3500	0.4000	0.3500	0.4000	+5.263%	15	5,264	-97.500%
2025-08-29	0.3800	0.4000	0.3700	0.3800	0.000%	94	5,317	-97.368%
2025-08-28	0.3800	0.4000	0.3600	0.3800	0.000%	129	5,317	-97.368%
2025-08-27	0.3600	0.4000	0.3500	0.3800	0.000%	27	5,306	-97.368%
2025-08-26	0.4100	0.4100	0.3500	0.3800	-2.564%	166	5,306	-97.368%
2025-08-25	0.4000	0.4300	0.3700	0.3900	-9.302%	342	5,298	-97.436%
2025-08-22	0.4300	0.4500	0.4300	0.4300	-2.273%	92	5,129	-97.674%
2025-08-21	0.4300	0.4400	0.4100	0.4400	-2.222%	13	5,072	-97.727%
2025-08-20	0.4500	0.4500	0.4500	0.4500	-6.250%	50	5,061	-97.778%
2025-08-19	0.4600	0.4800	0.4600	0.4800	+9.091%	69	5,029	-97.917%
2025-08-18	0.4700	0.4700	0.4400	0.4400	-6.383%	11	4,962	-97.727%
2025-08-15	0.4600	0.4800	0.4500	0.4700	+4.444%	134	4,966	-97.872%
2025-08-14	0.4500	0.4600	0.4400	0.4500	0.000%	26	4,896	-97.778%
2025-08-13	0.4800	0.4800	0.4400	0.4500	-15.094%	333	4,875	-97.778%
2025-08-12	0.4800	0.5300	0.4500	0.5300	0.000%	143	5,182	-98.113%
2025-08-11	0.5200	0.5400	0.4700	0.5300	-5.357%	82	5,158	-98.113%
2025-08-07	0.5300	0.5700	0.5300	0.5600	-3.448%	50	5,104	-98.214%
2025-08-05	0.5700	0.5800	0.5700	0.5800	-3.333%	2	5,054	-98.276%
2025-07-31	0.5800	0.6000	0.5800	0.6000	+3.448%	8	5,054	-98.333%
2025-07-30	0.6000	0.6000	0.5500	0.5800	+1.754%	13	5,056	-98.276%
2025-07-29	0.6000	0.6000	0.5700	0.5700	+5.556%	38	5,068	-98.246%
2025-07-24	0.5500	0.5800	0.5400	0.5400	-3.571%	52	5,033	-98.148%
2025-07-23	0.5000	0.5600	0.5000	0.5600	+1.818%	23	4,983	-98.214%
2025-07-22	0.5300	0.5500	0.5300	0.5500	-1.786%	10	4,970	-98.182%
2025-07-21	0.5800	0.5800	0.5400	0.5600	-5.085%	4	4,962	-98.214%
2025-07-17	0.5900	0.5900	0.5900	0.5900	-6.349%	10	4,960	-98.305%
2025-07-14	0.6300	0.6300	0.6300	0.6300	+1.613%	1	4,950	-98.413%
2025-07-11	0.6000	0.6200	0.6000	0.6200	+24.000%	2	4,950	-98.387%
2025-07-09	0.4500	0.5600	0.3900	0.5000	-20.635%	24	4,952	-98.000%
2025-07-03	0.6400	0.6400	0.6300	0.6300	-1.563%	275	5,128	-98.413%
2025-07-02	0.6700	0.6700	0.6400	0.6400	-4.478%	91	5,128	-98.438%
2025-06-30	0.6700	0.6700	0.6700	0.6700	-2.899%	1	5,132	-98.507%
2025-06-27	0.6800	0.6900	0.6800	0.6900	+1.471%	157	5,131	-98.551%
2025-06-26	0.6900	0.7000	0.6800	0.6800	+4.615%	121	4,981	-98.529%
2025-06-24	0.6500	0.6500	0.6500	0.6500	-4.412%	1	4,872	-98.462%
2025-06-16	0.6800	0.6800	0.6800	0.6800	-2.857%	1	4,873	-98.529%
2025-06-12	0.7000	0.7000	0.7000	0.7000	+9.375%	10	4,872	-98.571%
2025-06-09	0.6400	0.6400	0.6400	0.6400	-5.882%	1	4,882	-98.438%
2025-06-06	0.6500	0.6800	0.6500	0.6800	-2.857%	940	4,883	-98.529%
2025-06-03	0.7100	0.7100	0.6700	0.7000	+1.449%	413	4,413	-98.571%
2025-06-02	0.6900	0.6900	0.6900	0.6900	0.000%	10	4,026	-98.551%
2025-05-30	0.6800	0.6900	0.6800	0.6900	+64.286%	80	4,016	-98.551%
2025-05-21	0.4200	0.4200	0.4200	0.4200	-34.375%	1	4,016	-97.619%
2025-05-13	0.7100	0.7100	0.6400	0.6400	+10.345%	26	4,015	-98.438%
2025-04-25	0.5800	0.5800	0.5800	0.5800	-10.769%	2	4,010	-98.276%
2025-04-23	0.6000	0.7000	0.5500	0.6500	-8.451%	66	4,011	-98.462%
2025-04-22	0.7100	0.7100	0.7100	0.7100	+10.938%	4	4,012	-98.592%
2025-04-21	0.6700	0.6700	0.6400	0.6400	-3.030%	2	4,012	-98.438%
2025-04-17	0.6600	0.6700	0.6600	0.6600	+3.125%	7	4,007	-98.485%
2025-04-16	0.6400	0.6400	0.6400	0.6400	0.000%	5	4,007	-98.438%
2025-04-14	0.6400	0.6400	0.6400	0.6400	0.000%	2	4,007	-98.438%
2025-04-11	0.6400	0.6400	0.6400	0.6400	+1.587%	6	4,007	-98.438%
2025-04-10	0.6300	0.6300	0.6300	0.6300	0.000%	5	4,004	-98.413%
2025-04-09	0.6300	0.6300	0.6300	0.6300	0.000%	20	4,004	-98.413%
2025-04-08	0.6300	0.6300	0.6300	0.6300	+12.500%	5	4,024	-98.413%
2025-04-07	0.5600	0.5600	0.5600	0.5600	-11.111%	1	4,029	-98.214%
2025-04-04	0.6000	0.6300	0.6000	0.6300	+8.621%	34	4,029	-98.413%
2025-04-03	0.5800	0.5800	0.5800	0.5800	+3.571%	4	4,024	-98.276%
2025-04-01	0.5600	0.5600	0.5600	0.5600	-1.754%	8	4,020	-98.214%
2025-03-31	0.5700	0.5700	0.5700	0.5700	+3.636%	10	4,016	-98.246%
2025-03-28	0.5500	0.5500	0.5500	0.5500	+7.843%	22	4,006	-98.182%
2025-03-27	0.5000	0.5200	0.5000	0.5100	-8.929%	6	3,995	-98.039%
2025-03-26	0.5700	0.5700	0.5600	0.5600	-3.448%	72	3,989	-98.214%
2025-03-21	0.5800	0.5800	0.5800	0.5800	-1.695%	8	4,058	-98.276%
2025-03-19	0.5800	0.5900	0.5700	0.5900	+5.357%	70	4,054	-98.305%
2025-03-17	0.5600	0.5600	0.5600	0.5600	-3.448%	1	4,054	-98.214%
2025-03-14	0.6000	0.6000	0.5800	0.5800	0.000%	2,002	4,054	-98.276%
2025-03-11	0.5800	0.5800	0.5800	0.5800	+7.407%	70	3,053	-98.276%
2025-03-10	0.5400	0.5400	0.5400	0.5400	+3.846%	200	2,983	-98.148%
2025-03-07	0.5500	0.5500	0.5200	0.5200	-1.887%	22	2,983	-98.077%
2025-03-06	0.5300	0.5300	0.5300	0.5300	+1.923%	5	2,974	-98.113%
2025-03-05	0.5200	0.5200	0.5200	0.5200	-8.772%	12	2,974	-98.077%
2025-03-04	0.5600	0.5700	0.5400	0.5700	+5.556%	31	2,962	-98.246%
2025-03-03	0.5200	0.5400	0.5200	0.5400	+5.882%	32	2,945	-98.148%
2025-02-28	0.5100	0.5100	0.5100	0.5100	+8.511%	2	2,974	-98.039%
2025-02-27	0.4700	0.4700	0.4700	0.4700	0.000%	1	2,974	-97.872%
2025-02-26	0.4700	0.4700	0.4700	0.4700	-2.083%	1	2,973	-97.872%
2025-02-25	0.5000	0.5000	0.4800	0.4800	+2.128%	502	3,022	-97.917%
2025-02-24	0.4500	0.4700	0.4500	0.4700	+4.444%	4	3,022	-97.872%
2025-02-21	0.4500	0.4500	0.4500	0.4500	-4.255%	60	3,022	-97.778%
2025-02-20	0.4700	0.4700	0.4700	0.4700	+4.444%	1	2,991	-97.872%
2025-02-19	0.4500	0.4800	0.4500	0.4500	0.000%	6	2,991	-97.778%
2025-02-18	0.4500	0.4500	0.4500	0.4500	+4.651%	71	2,987	-97.778%
2025-02-14	0.4300	0.4300	0.4300	0.4300	+2.381%	10	3,023	-97.674%
2025-02-13	0.4200	0.4200	0.4200	0.4200	+2.439%	350	2,741	-97.619%
2025-02-11	0.4200	0.4200	0.4100	0.4100	0.000%	115	2,741	-97.561%
2025-02-10	0.4300	0.4300	0.4100	0.4100	+2.500%	54	2,746	-97.561%
2025-02-07	0.4000	0.4200	0.4000	0.4000	0.000%	1,252	2,715	-97.500%
2025-02-06	0.3900	0.4100	0.3900	0.4000	0.000%	587	2,169	-97.500%
2025-02-05	0.3800	0.4000	0.3800	0.4000	-2.439%	57	1,811	-97.500%
2025-02-04	0.4100	0.4100	0.4100	0.4100	-19.608%	14	1,787	-97.561%
2025-02-03	0.4200	0.5100	0.3900	0.5100	+27.500%	61	1,787	-98.039%
2025-01-31	0.4000	0.4000	0.4000	0.4000	+5.263%	40	1,831	-97.500%
2025-01-30	0.3800	0.3800	0.3800	0.3800	0.000%	3	1,813	-97.368%
2025-01-29	0.3800	0.3800	0.3800	0.3800	+2.703%	40	1,813	-97.368%
2025-01-28	0.3700	0.3700	0.3700	0.3700	-2.632%	10	1,773	-97.297%
2025-01-27	0.3800	0.3800	0.3700	0.3800	+11.765%	4	1,763	-97.368%
2025-01-23	0.3900	0.4100	0.3400	0.3400	-15.000%	35	1,759	-97.059%
2025-01-21	0.3700	0.4000	0.2600	0.4000	-2.439%	27	1,752	-97.500%
2025-01-17	0.3900	0.4100	0.3900	0.4100	0.000%	22	1,739	-97.561%
2025-01-14	0.4300	0.4300	0.3800	0.4100	0.000%	108	1,739	-97.561%
2025-01-13	0.4300	0.4300	0.4100	0.4100	+5.128%	7	1,637	-97.561%
2025-01-10	0.4400	0.4400	0.3200	0.3900	+2.632%	104	1,637	-97.436%
2025-01-06	0.3300	0.3800	0.3300	0.3800	+2.703%	12	1,633	-97.368%
2025-01-02	0.3500	0.3700	0.3500	0.3700	-2.632%	21	1,623	-97.297%
2024-12-30	0.3700	0.3800	0.3700	0.3800	+8.571%	3	1,622	-97.368%
2024-12-27	0.3300	0.3500	0.3300	0.3500	+2.941%	4	1,622	-97.143%
2024-12-26	0.3500	0.3700	0.3300	0.3400	+3.030%	37	1,620	-97.059%
2024-12-24	0.3200	0.3300	0.3200	0.3300	-5.714%	201	1,394	-96.970%
2024-12-23	0.3500	0.3500	0.3500	0.3500	-18.605%	10	1,394	-97.143%
2024-12-19	0.4200	0.4300	0.4200	0.4300	+10.256%	58	1,384	-97.674%
2024-12-16	0.3800	0.4000	0.3800	0.3900	-2.500%	30	1,329	-97.436%
2024-12-13	0.4100	0.4200	0.4000	0.4000	-11.111%	6	1,329	-97.500%
2024-12-10	0.2300	0.4500	0.2300	0.4500	+28.571%	15	1,326	-97.778%
2024-12-06	0.3500	0.3500	0.3500	0.3500	+9.375%	300	1,316	-97.143%
2024-12-04	0.3200	0.3200	0.3200	0.3200	0.000%	100	1,166	-96.875%
2024-12-03	0.3200	0.3200	0.3200	0.3200	+6.667%	1	1,066	-96.875%
2024-12-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,065	-96.667%
2024-11-29	0.3000	0.3000	0.3000	0.3000	-3.226%	200	1,064	-96.667%
2024-11-27	0.3100	0.3100	0.3100	0.3100	+3.333%	1	963	-96.774%
2024-11-25	0.3000	0.3000	0.3000	0.3000	0.000%	100	963	-96.667%
2024-11-22	0.3000	0.3000	0.3000	0.3000	+7.143%	2	863	-96.667%
2024-11-21	0.2800	0.2800	0.2800	0.2800	-17.647%	1	863	-96.429%
2024-11-20	0.3000	0.3400	0.3000	0.3400	+13.333%	7	863	-97.059%
2024-11-19	0.3200	0.3200	0.3000	0.3000	-3.226%	101	856	-96.667%
2024-11-18	0.3200	0.3300	0.2400	0.3100	-3.125%	22	756	-96.774%
2024-11-13	0.2400	0.3300	0.2400	0.3200	+23.077%	114	735	-96.875%
2024-11-12	0.3000	0.3000	0.2600	0.2600	+4.000%	112	624	-96.154%
2024-11-11	0.2500	0.2500	0.2500	0.2500	+4.167%	11	514	-96.000%
2024-11-07	0.2500	0.2500	0.2400	0.2400	0.000%	100	503	-95.833%
2024-11-06	0.2500	0.2600	0.2400	0.2400	-14.286%	96	403	-95.833%
2024-11-05	0.2500	0.2800	0.2500	0.2800	-3.448%	6	313	-96.429%
2024-11-01	0.2900	0.2900	0.2900	0.2900	+7.407%	200	307	-96.552%
2024-10-30	0.2700	0.2700	0.2700	0.2700	-10.000%	100	207	-96.296%
2024-10-29	0.3000	0.3000	0.3000	0.3000	-6.250%	100	107	-96.667%
2024-10-22	0.3200	0.3200	0.3200	0.3200	0.000%	3	7	-96.875%
2024-10-15	0.2500	0.3200	0.2500	0.3200	+6.667%	4	5	-96.875%
2024-10-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	1	-96.667%

.dark-mode .zGKGrC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGKGrC{ 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