Dark

TLRY20270115P5
TLRY Jan 15 2027 5.00 Put (TLRY270115P00005000)
option OPRA

EOD

Sep 16, 2026

1.44+10.769%(+0.14)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.4400	1.4400	1.4400	1.4400	+10.769%	8	630	0.000%
2026-09-14	1.3700	1.3700	1.3000	1.3000	-2.985%	12	630	+10.769%
2026-09-10	1.3400	1.3400	1.3400	1.3400	+3.077%	1	638	+7.463%
2026-09-09	1.3000	1.3000	1.3000	1.3000	+12.069%	1	637	+10.769%
2026-09-04	1.1600	1.1600	1.1600	1.1600	+2.655%	1	635	+24.138%
2026-09-02	1.1300	1.1300	1.1300	1.1300	+0.893%	7	635	+27.434%
2026-09-01	1.1200	1.1200	1.1200	1.1200	-4.274%	4	631	+28.571%
2026-08-27	1.1500	1.1700	1.1500	1.1700	0.000%	2	627	+23.077%
2026-08-20	1.1500	1.1700	1.1500	1.1700	+28.571%	28	626	+23.077%
2026-08-19	1.0800	1.0800	0.9100	0.9100	-24.167%	4	598	+58.242%
2026-08-07	1.2000	1.2000	1.2000	1.2000	-2.439%	1	595	+20.000%
2026-08-06	1.2300	1.2300	1.2300	1.2300	-5.385%	1	594	+17.073%
2026-08-05	1.3000	1.3000	1.3000	1.3000	+4.000%	75	594	+10.769%
2026-08-04	1.2400	1.2700	1.2400	1.2500	+8.696%	28	519	+15.200%
2026-08-03	1.1500	1.1500	1.1500	1.1500	-12.879%	1	492	+25.217%
2026-07-31	1.3300	1.3300	1.3200	1.3200	-16.456%	2	491	+9.091%
2026-07-27	1.5800	1.5800	1.5800	1.5800	-2.469%	2	489	-8.861%
2026-07-24	1.6000	1.6500	1.6000	1.6200	+4.516%	4	489	-11.111%
2026-07-23	1.6000	1.6100	1.5500	1.5500	+9.155%	27	489	-7.097%
2026-07-22	1.4200	1.4200	1.4200	1.4200	+0.709%	1	464	+1.408%
2026-07-21	1.4200	1.4200	1.3400	1.4100	+2.920%	38	464	+2.128%
2026-07-15	1.3700	1.3700	1.3700	1.3700	-0.725%	10	427	+5.109%
2026-07-14	1.3900	1.3900	1.3800	1.3800	-1.429%	2	427	+4.348%
2026-07-10	1.4000	1.4000	1.4000	1.4000	0.000%	1	425	+2.857%
2026-07-08	1.4300	1.4300	1.3900	1.4000	-6.667%	9	425	+2.857%
2026-07-07	1.4600	1.5000	1.4600	1.5000	0.000%	3	416	-4.000%
2026-07-01	1.5000	1.5000	1.5000	1.5000	+17.188%	1	415	-4.000%
2026-06-22	1.2800	1.2800	1.2800	1.2800	0.000%	10	414	+12.500%
2026-06-18	1.2800	1.2800	1.2800	1.2800	+0.787%	2	400	+12.500%
2026-06-17	1.2500	1.2700	1.2500	1.2700	+4.959%	2	400	+13.386%
2026-06-16	1.2600	1.2600	1.2100	1.2100	-9.701%	11	400	+19.008%
2026-06-12	1.3400	1.3400	1.3400	1.3400	-0.741%	1	390	+7.463%
2026-06-05	1.2500	1.3500	1.2500	1.3500	+5.469%	3	390	+6.667%
2026-06-04	1.2800	1.2800	1.2800	1.2800	+8.475%	2	387	+12.500%
2026-06-03	1.2200	1.2200	1.1800	1.1800	+11.321%	2	385	+22.034%
2026-06-01	1.0600	1.0600	1.0600	1.0600	+0.952%	2	385	+35.849%
2026-05-28	1.1100	1.1100	1.0500	1.0500	-2.778%	25	383	+37.143%
2026-05-27	1.0800	1.0800	1.0800	1.0800	-8.475%	2	362	+33.333%
2026-05-26	1.1800	1.1800	1.1800	1.1800	-10.606%	1	360	+22.034%
2026-05-18	1.2000	1.3200	1.2000	1.3200	+4.762%	18	359	+9.091%
2026-05-15	1.2700	1.2700	1.2600	1.2600	+5.000%	100	359	+14.286%
2026-05-13	1.2000	1.2000	1.2000	1.2000	+4.348%	2	386	+20.000%
2026-05-11	1.1500	1.1500	1.1500	1.1500	0.000%	1	386	+25.217%
2026-05-08	1.2100	1.2100	1.1500	1.1500	-2.542%	2	384	+25.217%
2026-05-07	1.1800	1.1800	1.1800	1.1800	+5.357%	3	382	+22.034%
2026-05-06	1.1400	1.1400	1.1200	1.1200	+1.818%	10	379	+28.571%
2026-05-05	1.1000	1.1000	1.1000	1.1000	+7.843%	100	369	+30.909%
2026-05-04	1.0200	1.0200	1.0200	1.0200	-5.556%	2	269	+41.176%
2026-04-29	1.0500	1.0800	1.0500	1.0800	+1.887%	3	267	+33.333%
2026-04-28	1.0600	1.0600	1.0600	1.0600	+17.778%	1	264	+35.849%
2026-04-23	0.6300	0.9000	0.6300	0.9000	0.000%	11	263	+60.000%
2026-04-22	0.8000	0.9000	0.8000	0.9000	-1.099%	32	253	+60.000%
2026-04-21	0.9100	0.9100	0.9100	0.9100	0.000%	1	240	+58.242%
2026-04-15	0.9100	0.9100	0.9100	0.9100	-6.186%	10	240	+58.242%
2026-04-14	0.9700	0.9700	0.9700	0.9700	-3.000%	1	230	+48.454%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-16.667%	1	230	+44.000%
2026-04-01	1.2000	1.2000	1.2000	1.2000	-7.692%	2	230	+20.000%
2026-03-30	1.3000	1.3000	1.3000	1.3000	+3.175%	100	230	+10.769%
2026-03-23	1.2600	1.2600	1.2600	1.2600	+4.132%	1	130	+14.286%
2026-03-19	1.2100	1.2100	1.2100	1.2100	+0.833%	2	129	+19.008%
2026-03-12	1.1500	1.2000	1.1500	1.2000	-4.000%	20	129	+20.000%
2026-03-09	1.2500	1.2500	1.2500	1.2500	+5.042%	1	109	+15.200%
2026-03-05	1.1900	1.1900	1.1900	1.1900	+3.478%	1	108	+21.008%
2026-03-03	1.1100	1.1500	1.1100	1.1500	+4.545%	6	107	+25.217%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-8.333%	2	102	+30.909%
2026-02-23	1.2000	1.2000	1.2000	1.2000	-19.463%	1	100	+20.000%
2026-02-06	1.4900	1.4900	1.4900	1.4900	+19.200%	1	100	-3.356%
2026-01-29	1.2500	1.2500	1.2500	1.2500	+11.607%	1	99	+15.200%
2026-01-27	1.1200	1.1200	1.1200	1.1200	0.000%	3	99	+28.571%
2026-01-23	1.2500	1.2500	1.1200	1.1200	-1.754%	3	96	+28.571%
2026-01-22	1.1500	1.1500	1.1400	1.1400	+8.571%	7	96	+26.316%
2026-01-16	1.0500	1.0500	1.0500	1.0500	-19.231%	20	70	+37.143%
2026-01-14	1.1000	1.3000	1.1000	1.3000	+10.169%	9	70	+10.769%
2026-01-05	1.1800	1.1800	1.1800	1.1800	-4.839%	1	68	+22.034%
2026-01-02	1.2400	1.2400	1.2400	1.2400	-1.587%	1	68	+16.129%
2025-12-30	1.2600	1.2600	1.2600	1.2600	-1.563%	1	68	+14.286%
2025-12-29	1.2800	1.2800	1.2800	1.2800	+4.918%	2	68	+12.500%
2025-12-26	1.1800	1.2200	1.1800	1.2200	+10.909%	2	66	+18.033%
2025-12-24	1.1700	1.1700	1.1000	1.1000	-5.172%	3	61	+30.909%
2025-12-22	1.1600	1.1600	1.1600	1.1600	+5.455%	1	61	+24.138%
2025-12-18	0.9500	1.1000	0.9500	1.1000	+4.762%	21	60	+30.909%
2025-12-17	1.0500	1.0500	1.0500	1.0500	-6.250%	1	39	+37.143%
2025-12-16	1.1300	1.1300	1.1200	1.1200	-6.667%	30	38	+28.571%
2025-12-15	1.2000	1.2000	1.2000	1.2000	+7.143%	1	10	+20.000%
2025-12-12	1.1500	1.1500	1.1200	1.1200	-22.759%	7	10	+28.571%
2025-12-05	1.5200	1.5200	1.4500	1.4500	-3.974%	4	6	-0.690%
2025-12-03	1.5000	1.5100	1.5000	1.5100	-59.189%	3	3	-4.636%
2025-10-21	3.7000	3.7000	3.7000	3.7000	-3.896%	28	149	-61.081%
2025-10-16	3.9500	3.9500	3.8500	3.8500	+16.667%	72	159	-62.597%
2025-10-10	3.3000	3.3000	3.3000	3.3000	+2.804%	100	163	-56.364%
2025-10-09	3.2100	3.2100	3.2100	3.2100	-8.547%	1	63	-55.140%
2025-10-01	3.5100	3.5100	3.5100	3.5100	-1.127%	1	62	-58.974%
2025-09-30	3.5500	3.5500	3.5500	3.5500	-10.804%	25	63	-59.437%
2025-09-26	3.9300	3.9800	3.9300	3.9800	+3.377%	6	38	-63.819%
2025-09-23	3.8600	3.8600	3.8500	3.8500	-1.786%	2	33	-62.597%
2025-09-22	3.9200	3.9200	3.9200	3.9200	0.000%	2	31	-63.265%
2025-09-19	3.9100	3.9300	3.9100	3.9200	+0.513%	5	29	-63.265%
2025-09-12	3.9000	3.9000	3.9000	3.9000	-1.266%	1	24	-63.077%
2025-09-08	3.9500	3.9500	3.9500	3.9500	+1.282%	3	24	-63.544%
2025-09-05	3.9000	3.9000	3.9000	3.9000	0.000%	1	21	-63.077%
2025-09-04	3.9000	3.9000	3.9000	3.9000	0.000%	6	20	-63.077%
2025-09-03	3.8500	3.9000	3.8500	3.9000	+1.299%	10	14	-63.077%
2025-09-02	3.8500	3.8500	3.8500	3.8500	0.000%	4	4	-62.597%

.dark-mode .D1RC8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D1RC8q{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20270115P5TLRY Jan 15 2027 5.00 Put (TLRY270115P00005000)option OPRA

TLRY20270115P5
TLRY Jan 15 2027 5.00 Put (TLRY270115P00005000)
option OPRA