Dark

TLRY20270115P3
TLRY Jan 15 2027 3.00 Put (TLRY270115P00003000)
option OPRA

EOD

Sep 16, 2026

0.2500+8.696%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2500	0.2500	0.2500	0.2500	+8.696%	1	910	0.000%
2026-09-14	0.2300	0.2300	0.2300	0.2300	-8.000%	2	910	+8.696%
2026-09-10	0.2500	0.2500	0.2500	0.2500	+13.636%	5	908	0.000%
2026-09-09	0.2200	0.2200	0.2200	0.2200	-18.519%	1	903	+13.636%
2026-09-08	0.2700	0.2700	0.2700	0.2700	+28.571%	2	903	-7.407%
2026-09-04	0.2100	0.2100	0.2100	0.2100	-16.000%	2	903	+19.048%
2026-09-02	0.2500	0.2500	0.2500	0.2500	+19.048%	1	903	0.000%
2026-08-26	0.2100	0.2100	0.2100	0.2100	-19.231%	300	903	+19.048%
2026-08-21	0.2500	0.2600	0.2500	0.2600	-10.345%	2	978	-3.846%
2026-08-13	0.2900	0.2900	0.2900	0.2900	+11.538%	2	976	-13.793%
2026-08-11	0.2700	0.2700	0.2600	0.2600	-10.345%	13	975	-3.846%
2026-08-10	0.2700	0.2900	0.2700	0.2900	+3.571%	6	967	-13.793%
2026-08-06	0.2800	0.2800	0.2800	0.2800	0.000%	1	962	-10.714%
2026-08-04	0.2400	0.2800	0.2400	0.2800	+27.273%	6	961	-10.714%
2026-08-03	0.1800	0.2500	0.1800	0.2200	-48.837%	16	959	+13.636%
2026-07-27	0.4300	0.4300	0.4300	0.4300	+10.256%	1	959	-41.860%
2026-07-24	0.4000	0.4000	0.3900	0.3900	+11.429%	10	958	-35.897%
2026-07-23	0.3500	0.3500	0.3500	0.3500	+2.941%	100	948	-28.571%
2026-07-21	0.3400	0.3400	0.3400	0.3400	+6.250%	1	848	-26.471%
2026-07-14	0.3100	0.3200	0.3000	0.3200	-5.882%	202	847	-21.875%
2026-07-13	0.3400	0.3400	0.3400	0.3400	+13.333%	23	846	-26.471%
2026-07-10	0.3600	0.3600	0.3000	0.3000	-11.765%	2	846	-16.667%
2026-07-09	0.3400	0.3400	0.3400	0.3400	0.000%	7	844	-26.471%
2026-07-07	0.2700	0.3400	0.2700	0.3400	+6.250%	31	851	-26.471%
2026-07-06	0.3200	0.3200	0.3200	0.3200	+6.667%	35	820	-21.875%
2026-07-01	0.3500	0.3500	0.3000	0.3000	-9.091%	3	786	-16.667%
2026-06-30	0.3300	0.3300	0.3300	0.3300	+6.452%	1	786	-24.242%
2026-06-25	0.3100	0.3100	0.3100	0.3100	+3.333%	1	786	-19.355%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-6.250%	2	784	-16.667%
2026-06-17	0.2600	0.3200	0.2600	0.3200	+14.286%	2	784	-21.875%
2026-06-12	0.2800	0.2800	0.2800	0.2800	-6.667%	2	784	-10.714%
2026-05-14	0.3000	0.3000	0.3000	0.3000	+11.111%	14	784	-16.667%
2026-05-12	0.3000	0.3000	0.2700	0.2700	+3.846%	5	802	-7.407%
2026-05-07	0.2600	0.2600	0.2600	0.2600	-16.129%	10	802	-3.846%
2026-05-05	0.3100	0.3100	0.3100	0.3100	+24.000%	4	798	-19.355%
2026-04-24	0.2500	0.2500	0.2500	0.2500	-19.355%	1	794	0.000%
2026-04-13	0.3100	0.3100	0.3100	0.3100	-22.500%	1	794	-19.355%
2026-03-30	0.4000	0.4000	0.4000	0.4000	+11.111%	2	793	-37.500%
2026-03-25	0.3600	0.3600	0.3600	0.3600	-12.195%	10	794	-30.556%
2026-03-17	0.4100	0.4100	0.4100	0.4100	+20.588%	100	794	-39.024%
2026-02-26	0.3500	0.3800	0.3400	0.3400	0.000%	46	694	-26.471%
2026-02-24	0.3400	0.3400	0.3400	0.3400	-8.108%	40	679	-26.471%
2026-02-23	0.3700	0.3700	0.3700	0.3700	+2.778%	1	683	-32.432%
2026-02-13	0.3600	0.3600	0.3600	0.3600	-14.286%	5	680	-30.556%
2026-01-30	0.4200	0.4200	0.4200	0.4200	-4.545%	5	680	-40.476%
2026-01-29	0.4400	0.4400	0.4400	0.4400	-6.383%	10	680	-43.182%
2026-01-23	0.4700	0.4700	0.4700	0.4700	+34.286%	4	673	-46.809%
2026-01-22	0.3500	0.3500	0.3500	0.3500	-7.895%	2	669	-28.571%
2026-01-08	0.3800	0.3800	0.3800	0.3800	-24.000%	10	667	-34.211%
2025-12-19	0.5000	0.5000	0.5000	0.5000	+31.579%	120	662	-50.000%
2025-12-18	0.3800	0.3800	0.3800	0.3800	-13.636%	40	542	-34.211%
2025-12-17	0.4300	0.4400	0.4300	0.4400	+25.714%	500	502	-43.182%
2025-12-15	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2	-28.571%
2025-12-12	0.3600	0.3600	0.3600	0.3600	-82.775%	2	2	-30.556%
2025-11-28	2.0900	2.0900	2.0900	2.0900	-6.696%	7	403	-88.038%
2025-11-25	1.9600	2.2400	1.9600	2.2400	+43.590%	2	396	-88.839%
2025-10-09	1.5000	1.5600	1.5000	1.5600	-14.754%	16	395	-83.974%
2025-10-06	1.8300	1.8300	1.8300	1.8300	+1.667%	6	401	-86.339%
2025-10-02	1.7500	1.8000	1.7500	1.8000	+1.695%	10	395	-86.111%
2025-10-01	1.7700	1.7700	1.7700	1.7700	+2.312%	6	391	-85.876%
2025-09-29	1.7600	1.7600	1.7300	1.7300	-15.196%	2	391	-85.549%
2025-09-26	2.0400	2.0400	2.0400	2.0400	+2.513%	1	393	-87.745%
2025-09-24	1.9400	1.9900	1.9400	1.9900	-0.500%	75	393	-87.437%
2025-09-19	2.0000	2.0000	2.0000	2.0000	-1.961%	100	318	-87.500%
2025-09-15	2.0400	2.0400	2.0400	2.0400	+0.990%	1	226	-87.745%
2025-09-09	2.0200	2.0200	2.0200	2.0200	+0.498%	1	225	-87.624%
2025-09-04	2.0100	2.0100	2.0100	2.0100	+2.030%	1	224	-87.562%
2025-09-02	1.9500	1.9700	1.9500	1.9700	+5.914%	8	223	-87.310%
2025-08-28	1.8600	1.8600	1.8600	1.8600	-3.627%	3	223	-86.559%
2025-08-26	1.9000	1.9300	1.9000	1.9300	-7.212%	2	226	-87.047%
2025-08-18	2.0800	2.0800	2.0800	2.0800	+1.463%	7	225	-87.981%
2025-08-14	1.9900	2.0500	1.9900	2.0500	-2.381%	112	225	-87.805%
2025-08-13	2.1000	2.1000	2.1000	2.1000	-2.778%	3	127	-88.095%
2025-08-12	2.1600	2.1600	2.1600	2.1600	-6.087%	3	124	-88.426%
2025-08-11	2.3000	2.3000	2.3000	2.3000	-2.954%	2	121	-89.130%
2025-07-23	2.3700	2.3700	2.3700	2.3700	+0.851%	1	121	-89.451%
2025-07-22	2.3500	2.3500	2.3500	2.3500	-7.843%	10	120	-89.362%
2025-06-25	2.5500	2.5500	2.5500	2.5500	+2.410%	8	125	-90.196%
2025-06-11	2.4900	2.4900	2.4900	2.4900	-2.734%	5	133	-89.960%
2025-06-09	2.3600	2.5600	2.3600	2.5600	-1.538%	6	128	-90.234%
2025-06-03	2.6600	2.6600	2.6000	2.6000	+1.167%	3	123	-90.385%
2025-05-29	2.5700	2.5700	2.5700	2.5700	-0.772%	5	122	-90.272%
2025-05-22	2.5900	2.5900	2.5900	2.5900	+1.969%	26	117	-90.347%
2025-05-19	2.5400	2.5400	2.5400	2.5400	+0.395%	1	104	-90.157%
2025-04-25	2.5300	2.5300	2.5300	2.5300	+2.429%	22	157	-90.119%
2025-04-04	2.4700	2.4700	2.4700	2.4700	+3.782%	342	185	-89.879%
2025-04-01	2.3800	2.3800	2.3800	2.3800	-1.653%	20	227	-89.496%
2025-03-11	2.4200	2.4200	2.4200	2.4200	+0.415%	2	207	-89.669%
2025-03-10	2.3200	2.4100	2.3200	2.4100	+4.329%	11	206	-89.627%
2025-02-28	2.3100	2.3100	2.3100	2.3100	+12.136%	4	195	-89.177%
2025-02-04	2.0900	2.0900	2.0600	2.0600	-0.483%	2	193	-87.864%
2025-02-03	2.0700	2.0700	2.0700	2.0700	+5.612%	1	192	-87.923%
2025-01-17	1.9600	1.9600	1.9600	1.9600	-3.448%	6	189	-87.245%
2025-01-15	2.0300	2.0300	2.0300	2.0300	-0.976%	1	189	-87.685%
2024-12-19	2.0500	2.0500	2.0500	2.0500	+2.500%	10	188	-87.805%
2024-12-17	2.0000	2.0000	2.0000	2.0000	+0.503%	8	198	-87.500%
2024-12-13	1.9900	1.9900	1.9900	1.9900	+13.714%	180	190	-87.437%
2024-11-15	1.7500	1.7500	1.7500	1.7500	-11.616%	180	100	-85.714%
2024-10-31	1.9800	1.9800	1.9800	1.9800	+22.222%	1	10	-87.374%
2024-09-17	1.6200	1.6200	1.6200	1.6200	0.000%	10	10	-84.568%

.dark-mode .kH4ycf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kH4ycf{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20270115P3TLRY Jan 15 2027 3.00 Put (TLRY270115P00003000)option OPRA

TLRY20270115P3
TLRY Jan 15 2027 3.00 Put (TLRY270115P00003000)
option OPRA