Dark

TLRY20280121C10
TLRY Jan 21 2028 10.00 Call (TLRY280121C00010000)
option OPRA

EOD

Sep 17, 2026

0.5900+25.532%(+0.1200)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5000	0.6000	0.5000	0.5900	+25.532%	182	1,784	0.000%
2026-09-16	0.5400	0.5400	0.4700	0.4700	-25.397%	50	1,634	+25.532%
2026-09-15	0.6300	0.6300	0.6300	0.6300	+8.621%	1	1,624	-6.349%
2026-09-14	0.5800	0.5800	0.5800	0.5800	-1.695%	1	1,623	+1.724%
2026-09-11	0.6000	0.6000	0.5500	0.5900	-1.667%	285	1,623	0.000%
2026-09-10	0.6000	0.6000	0.6000	0.6000	-6.250%	12	1,805	-1.667%
2026-09-09	0.6400	0.6400	0.6400	0.6400	-4.478%	10	1,817	-7.813%
2026-09-08	0.6700	0.6700	0.6700	0.6700	-12.987%	1	1,817	-11.940%
2026-09-04	0.7500	0.7700	0.7500	0.7700	+1.316%	56	1,792	-23.377%
2026-08-31	0.8500	0.8500	0.7600	0.7600	+1.333%	40	1,792	-22.368%
2026-08-28	0.7500	0.7500	0.7500	0.7500	-8.537%	30	1,792	-21.333%
2026-08-27	0.8100	0.8200	0.8100	0.8200	0.000%	3	1,792	-28.049%
2026-08-26	0.8400	0.8400	0.8200	0.8200	-8.889%	21	1,792	-28.049%
2026-08-25	0.8300	0.9000	0.8300	0.9000	+2.273%	115	1,791	-34.444%
2026-08-24	0.9700	0.9700	0.8000	0.8800	-1.124%	15	1,791	-32.955%
2026-08-21	0.9000	0.9200	0.8900	0.8900	+18.667%	6	1,784	-33.708%
2026-08-20	1.0000	1.0000	0.7500	0.7500	-12.791%	61	1,788	-21.333%
2026-08-19	0.8200	0.8600	0.8200	0.8600	+22.857%	308	1,778	-31.395%
2026-08-18	0.7000	0.7000	0.7000	0.7000	-17.647%	12	1,559	-15.714%
2026-08-17	0.8500	0.8500	0.8500	0.8500	-12.371%	25	1,559	-30.588%
2026-08-13	0.9300	0.9700	0.8300	0.9700	+15.476%	66	1,559	-39.175%
2026-08-12	0.9400	0.9500	0.8400	0.8400	+13.514%	11	1,537	-29.762%
2026-08-11	0.8100	1.0500	0.7400	0.7400	+2.778%	34	1,547	-20.270%
2026-08-10	0.7200	0.7200	0.7200	0.7200	-11.111%	1	1,527	-18.056%
2026-08-07	0.8000	0.8300	0.8000	0.8100	+15.714%	85	1,526	-27.160%
2026-08-06	0.7600	0.7600	0.7000	0.7000	+14.754%	12	1,512	-15.714%
2026-08-05	0.6100	0.6100	0.6100	0.6100	-23.750%	1	1,508	-3.279%
2026-08-04	0.8000	0.9000	0.7800	0.8000	-17.526%	18	1,508	-26.250%
2026-08-03	0.9100	1.0000	0.9100	0.9700	+27.632%	21	1,508	-39.175%
2026-07-31	0.7000	0.7800	0.7000	0.7600	+11.765%	83	1,506	-22.368%
2026-07-30	0.6000	0.8000	0.6000	0.6800	+44.681%	200	1,538	-13.235%
2026-07-29	0.5800	0.5800	0.4700	0.4700	-31.884%	13	1,617	+25.532%
2026-07-28	0.6900	0.6900	0.6900	0.6900	+15.000%	2	1,614	-14.493%
2026-07-24	0.7000	0.7000	0.6000	0.6000	-14.286%	7	1,614	-1.667%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-13.580%	10	1,614	-15.714%
2026-07-21	0.6600	0.8500	0.6600	0.8100	+8.000%	164	1,624	-27.160%
2026-07-20	0.7500	0.8000	0.7200	0.7500	+1.351%	52	1,727	-21.333%
2026-07-17	0.7500	0.8200	0.7400	0.7400	-7.500%	12	1,724	-20.270%
2026-07-16	0.8900	0.8900	0.8000	0.8000	-4.762%	22	1,735	-26.250%
2026-07-15	0.8300	0.8400	0.8000	0.8400	-1.176%	16	1,730	-29.762%
2026-07-14	0.8100	0.8500	0.7400	0.8500	+6.250%	126	1,729	-30.588%
2026-07-13	0.8000	0.9100	0.8000	0.8000	-11.111%	12	1,720	-26.250%
2026-07-10	0.8900	0.9000	0.8900	0.9000	-1.099%	7	1,725	-34.444%
2026-07-09	0.8800	0.9200	0.8700	0.9100	+7.059%	14	1,718	-35.165%
2026-07-08	0.8500	0.8500	0.8500	0.8500	-2.299%	1	1,710	-30.588%
2026-07-07	0.8700	0.8700	0.8500	0.8700	-5.435%	11	1,711	-32.184%
2026-07-06	0.9200	0.9200	0.9200	0.9200	-8.000%	1	1,708	-35.870%
2026-07-02	1.0000	1.0000	1.0000	1.0000	-0.990%	1	1,708	-41.000%
2026-06-30	0.9200	1.0100	0.9200	1.0100	-4.717%	54	1,708	-41.584%
2026-06-29	1.1600	1.2000	1.0400	1.0600	+16.484%	124	1,709	-44.340%
2026-06-26	0.9500	0.9900	0.9100	0.9100	+1.111%	115	1,709	-35.165%
2026-06-25	0.9500	0.9500	0.7900	0.9000	0.000%	32	1,689	-34.444%
2026-06-24	1.1100	1.1100	0.9000	0.9000	-7.216%	7	1,690	-34.444%
2026-06-23	1.0000	1.0000	0.9000	0.9700	-3.960%	13	1,683	-39.175%
2026-06-22	1.0000	1.0100	0.8900	1.0100	-7.339%	138	1,688	-41.584%
2026-06-18	1.1000	1.1000	1.0500	1.0900	-2.679%	24	1,566	-45.872%
2026-06-17	1.0900	1.2500	1.0500	1.1200	-6.667%	10	1,566	-47.321%
2026-06-16	1.1000	1.3500	1.1000	1.2000	+8.108%	13	1,566	-50.833%
2026-06-15	1.2400	1.3000	1.1100	1.1100	-7.500%	31	1,567	-46.847%
2026-06-12	1.2600	1.2600	1.2000	1.2000	+9.091%	12	1,567	-50.833%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,567	-46.364%
2026-06-10	1.0000	1.2300	1.0000	1.2000	+3.448%	58	1,567	-50.833%
2026-06-09	1.1600	1.1600	1.1600	1.1600	-7.200%	2	1,527	-49.138%
2026-06-08	1.1000	1.3500	1.1000	1.2500	+2.459%	16	1,527	-52.800%
2026-06-05	1.3500	1.3500	1.2200	1.2200	-6.870%	7	1,519	-51.639%
2026-06-04	1.2500	1.3100	1.2500	1.3100	-14.935%	24	1,518	-54.962%
2026-06-03	1.5500	1.5500	1.5400	1.5400	+10.000%	7	1,497	-61.688%
2026-06-02	1.4200	1.4300	1.3000	1.4000	-5.405%	519	1,490	-57.857%
2026-06-01	1.4200	1.6700	1.3900	1.4800	-8.075%	134	1,997	-60.135%
2026-05-29	1.5000	1.6100	1.4000	1.6100	+15.827%	183	1,877	-63.354%
2026-05-27	1.3600	1.3900	1.3600	1.3900	-0.714%	2	1,920	-57.554%
2026-05-26	1.3600	1.4000	1.3500	1.4000	-10.828%	13	1,921	-57.857%
2026-05-21	1.5700	1.5700	1.5700	1.5700	+20.769%	2	1,925	-62.420%
2026-05-20	1.4000	1.4000	1.3000	1.3000	+0.775%	24	1,925	-54.615%
2026-05-19	1.2000	1.3200	1.2000	1.2900	0.000%	271	1,911	-54.264%
2026-05-18	1.4300	1.4300	1.2900	1.2900	-4.444%	21	1,911	-54.264%
2026-05-15	1.3600	1.8400	1.3100	1.3500	-6.897%	11	1,911	-56.296%
2026-05-14	1.4600	1.4600	1.4100	1.4500	+2.837%	3	1,972	-59.310%
2026-05-13	1.4100	1.4100	1.3500	1.4100	0.000%	105	1,972	-58.156%
2026-05-12	1.5000	1.5000	1.3600	1.4100	-2.759%	253	1,972	-58.156%
2026-05-11	1.4000	1.4500	1.4000	1.4500	-3.333%	20	1,972	-59.310%
2026-05-08	1.4500	1.5100	1.4200	1.5000	+2.041%	17	2,140	-60.667%
2026-05-07	1.6600	1.6600	1.4700	1.4700	-13.529%	8	2,123	-59.864%
2026-05-06	1.6800	1.7000	1.6000	1.7000	-0.585%	27	2,122	-65.294%
2026-05-05	1.7000	1.7100	1.5300	1.7100	-2.286%	68	2,122	-65.497%
2026-05-04	1.7000	1.7500	1.6000	1.7500	-2.778%	485	2,169	-66.286%
2026-05-01	1.8000	1.8600	1.8000	1.8000	-4.762%	29	2,503	-67.222%
2026-04-30	1.7500	1.8900	1.7500	1.8900	+6.180%	9	2,503	-68.783%
2026-04-29	1.9000	1.9000	1.7100	1.7800	-15.238%	645	2,504	-66.854%
2026-04-28	2.0600	2.1000	2.0600	2.1000	+0.962%	4	2,293	-71.905%
2026-04-27	2.2500	2.2500	2.0800	2.0800	-7.556%	13	2,289	-71.635%
2026-04-24	2.2100	2.4000	2.1600	2.2500	-3.433%	272	2,290	-73.778%
2026-04-23	3.6000	3.6500	2.3000	2.3300	-21.549%	116	2,286	-74.678%
2026-04-22	2.4300	3.4500	2.4300	2.9700	+23.750%	61	2,250	-80.135%
2026-04-20	2.0300	2.4000	2.0300	2.4000	+8.108%	203	2,238	-75.417%
2026-04-17	2.3200	2.3300	2.2200	2.2200	+0.909%	25	2,416	-73.423%
2026-04-16	2.1700	2.2600	2.1000	2.2000	0.000%	17	2,405	-73.182%
2026-04-15	2.1100	2.2200	2.1100	2.2000	-8.333%	73	2,389	-73.182%
2026-04-14	2.4000	2.4000	2.4000	2.4000	+21.827%	1	2,390	-75.417%
2026-04-13	2.0200	2.0200	1.9700	1.9700	-12.444%	363	2,389	-70.051%
2026-04-09	2.2500	2.2500	2.2500	2.2500	+7.143%	2	2,026	-73.778%
2026-04-08	2.1000	2.1000	2.1000	2.1000	-6.250%	1	2,026	-71.905%
2026-04-06	2.3300	2.3300	2.2400	2.2400	+17.277%	3	2,026	-73.661%
2026-04-02	1.8800	1.9100	1.8800	1.9100	-2.051%	4	2,026	-69.110%
2026-04-01	2.5000	2.5000	1.9500	1.9500	-7.143%	295	2,026	-69.744%
2026-03-31	2.1000	2.1000	2.1000	2.1000	+7.692%	1	2,279	-71.905%
2026-03-30	2.0500	2.0800	1.9000	1.9500	-8.019%	105	2,278	-69.744%
2026-03-27	2.2500	2.2500	2.1200	2.1200	-12.397%	4	2,368	-72.170%
2026-03-25	2.5700	2.5700	2.4200	2.4200	+15.789%	2	2,367	-75.620%
2026-03-23	2.1000	2.1400	2.0900	2.0900	-8.734%	232	2,366	-71.770%
2026-03-20	2.2900	2.2900	2.2900	2.2900	-4.583%	2	2,179	-74.236%
2026-03-19	2.4500	2.4500	2.3500	2.4000	-5.882%	54	2,178	-75.417%
2026-03-18	2.5500	2.6000	2.5000	2.5500	0.000%	19	2,178	-76.863%
2026-03-13	2.5100	2.5500	2.5100	2.5500	-0.778%	3	2,187	-76.863%
2026-03-12	2.6600	2.6600	2.5600	2.5700	-4.461%	184	2,186	-77.043%
2026-03-11	2.8000	2.8000	2.6900	2.6900	-0.370%	6	2,002	-78.067%
2026-03-09	2.6000	2.7000	2.5300	2.7000	+1.504%	38	1,997	-78.148%
2026-03-06	2.5400	2.6600	2.5400	2.6600	+0.758%	206	1,985	-77.820%
2026-03-05	2.7500	2.7500	2.5900	2.6400	-7.368%	507	1,779	-77.652%
2026-03-03	2.7500	2.8500	2.7500	2.8500	-8.065%	202	1,415	-79.298%
2026-02-27	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,615	-80.968%
2026-02-26	3.1000	3.1000	3.1000	3.1000	+3.333%	39	1,614	-80.968%
2026-02-24	3.0000	3.0000	3.0000	3.0000	+3.448%	1	1,613	-80.333%
2026-02-23	3.0000	3.0000	2.9000	2.9000	-8.517%	2	1,613	-79.655%
2026-02-20	3.1700	3.1700	3.1700	3.1700	+7.095%	1	1,611	-81.388%
2026-02-18	2.8600	3.0500	2.8600	2.9600	+1.718%	15	1,610	-80.068%
2026-02-17	2.8300	2.9200	2.8300	2.9100	+2.105%	265	1,605	-79.725%
2026-02-12	3.0000	3.1000	2.8000	2.8500	+2.151%	33	1,602	-79.298%
2026-02-11	3.1000	3.1000	2.7900	2.7900	-11.429%	5	1,598	-78.853%
2026-02-10	3.1500	3.1500	3.1500	3.1500	+5.000%	5	1,594	-81.270%
2026-02-09	3.0500	3.0500	3.0000	3.0000	-4.762%	996	1,589	-80.333%
2026-02-06	2.9600	3.1500	2.9600	3.1500	+12.500%	53	813	-81.270%
2026-02-05	3.0500	3.0500	2.7600	2.8000	-11.392%	91	810	-78.929%
2026-02-04	3.1500	3.1600	3.1500	3.1600	-1.250%	10	720	-81.329%
2026-02-02	3.1500	3.2000	3.0500	3.2000	+1.587%	19	715	-81.563%
2026-01-30	3.3000	3.3000	3.1500	3.1500	+2.941%	74	712	-81.270%
2026-01-29	3.3000	3.3000	3.0600	3.0600	-10.000%	27	653	-80.719%
2026-01-28	3.7000	3.7000	3.3300	3.4000	-9.333%	316	629	-82.647%
2026-01-27	3.7500	3.8000	3.7500	3.7500	-6.250%	161	470	-84.267%
2026-01-26	4.0000	4.0000	4.0000	4.0000	0.000%	1	340	-85.250%
2026-01-23	4.2500	4.2500	4.0000	4.0000	-4.762%	3	339	-85.250%
2026-01-22	4.2000	4.2000	4.2000	4.2000	+5.000%	1	340	-85.952%
2026-01-21	4.1000	4.1000	4.0000	4.0000	0.000%	4	341	-85.250%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-16.667%	12	339	-85.250%
2026-01-15	4.6900	4.9000	4.6900	4.8000	+1.053%	7	328	-87.708%
2026-01-14	4.3500	4.8100	4.3500	4.7500	0.000%	3	321	-87.579%
2026-01-13	4.5000	4.7500	4.5000	4.7500	+2.371%	3	322	-87.579%
2026-01-12	4.6000	4.7000	4.6000	4.6400	+4.505%	15	319	-87.284%
2026-01-09	4.5000	4.6300	4.4400	4.4400	-1.333%	7	306	-86.712%
2026-01-06	4.5200	4.5200	4.4000	4.5000	-5.660%	3	305	-86.889%
2026-01-05	5.0000	5.1500	4.6500	4.7700	-4.600%	17	288	-87.631%
2026-01-02	4.7800	5.0000	4.7800	5.0000	+12.867%	4	288	-88.200%
2025-12-31	4.4300	4.4300	4.4300	4.4300	-1.556%	1	288	-86.682%
2025-12-30	4.5000	4.8500	4.5000	4.5000	-1.099%	37	288	-86.889%
2025-12-29	4.8000	4.8000	4.5500	4.5500	-9.901%	11	293	-87.033%
2025-12-26	5.0000	5.0500	4.7000	5.0500	-1.942%	23	282	-88.317%
2025-12-24	5.2500	5.2500	5.1500	5.1500	+1.980%	21	269	-88.544%
2025-12-23	6.0000	6.0000	5.0500	5.0500	-11.404%	18	269	-88.317%
2025-12-22	5.8300	5.8300	5.5000	5.7000	-5.000%	102	252	-89.649%
2025-12-19	6.8000	6.8000	6.0000	6.0000	-17.241%	97	208	-90.167%
2025-12-18	9.2200	9.2200	7.2500	7.2500	-7.995%	7	155	-91.862%
2025-12-17	8.7400	8.7400	7.8000	7.8800	-15.632%	24	150	-92.513%
2025-12-16	8.5600	9.3600	8.5600	9.3400	+36.350%	51	154	-93.683%
2025-12-15	6.7500	7.2600	6.7500	6.8500	-8.054%	40	108	-91.387%
2025-12-12	6.7900	8.1000	6.0900	7.4500	+81.707%	62	73	-92.081%
2025-12-10	4.1000	4.1000	4.1000	4.1000	+9.333%	1	26	-85.610%
2025-12-09	3.8500	4.0000	3.7500	3.7500	+17.188%	12	26	-84.267%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-8.046%	3	30	-81.563%
2025-12-05	3.9000	3.9000	3.4800	3.4800	+17.966%	12	27	-83.046%
2025-12-04	2.9400	2.9500	2.9400	2.9500	-19.178%	18	20	-80.000%
2025-12-03	3.5000	3.6500	3.3000	3.6500	0.000%	3	2	-83.836%

.dark-mode .v6vrHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v6vrHv{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20280121C10TLRY Jan 21 2028 10.00 Call (TLRY280121C00010000)option OPRA

TLRY20280121C10
TLRY Jan 21 2028 10.00 Call (TLRY280121C00010000)
option OPRA