Dark

TLRY20280121C30
TLRY Jan 21 2028 30.00 Call (TLRY280121C00030000)
option OPRA

EOD

Sep 17, 2026

0.0800-20.000%(-0.0200)520

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1100	0.1100	0.0800	0.0800	-20.000%	520	3,637	0.000%
2026-09-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,117	-20.000%
2026-09-15	0.1000	0.1000	0.1000	0.1000	-16.667%	15	4,116	-20.000%
2026-09-14	0.1200	0.1200	0.1000	0.1200	+20.000%	75	4,131	-33.333%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-28.571%	2	4,066	-20.000%
2026-09-10	0.1400	0.1400	0.1400	0.1400	+40.000%	5	4,066	-42.857%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-16.667%	10	4,061	-20.000%
2026-09-08	0.1500	0.1500	0.1200	0.1200	-29.412%	1,073	4,051	-33.333%
2026-09-04	0.1700	0.1700	0.1700	0.1700	+21.429%	35	2,962	-52.941%
2026-09-03	0.1700	0.1700	0.1300	0.1400	-6.667%	49	2,962	-42.857%
2026-09-01	0.1800	0.1800	0.1500	0.1500	-6.250%	67	2,920	-46.667%
2026-08-31	0.1800	0.1800	0.1600	0.1600	-20.000%	79	2,853	-50.000%
2026-08-27	0.2000	0.2000	0.2000	0.2000	+11.111%	25	2,774	-60.000%
2026-08-25	0.1800	0.1800	0.1800	0.1800	-10.000%	16	2,749	-55.556%
2026-08-24	0.1600	0.2200	0.1600	0.2000	+17.647%	6	2,734	-60.000%
2026-08-21	0.1800	0.2000	0.1700	0.1700	0.000%	36	2,734	-52.941%
2026-08-20	0.1500	0.1700	0.1500	0.1700	-5.556%	85	2,707	-52.941%
2026-08-19	0.1600	0.1800	0.1600	0.1800	+12.500%	80	2,622	-55.556%
2026-08-18	0.1500	0.2000	0.1500	0.1600	-15.789%	8	2,543	-50.000%
2026-08-17	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,536	-57.895%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-9.091%	25	2,535	-60.000%
2026-08-13	0.1600	0.2200	0.1600	0.2200	+29.412%	11	2,510	-63.636%
2026-08-11	0.1900	0.1900	0.1700	0.1700	+21.429%	28	2,519	-52.941%
2026-08-10	0.1700	0.1700	0.1400	0.1400	-17.647%	4	2,491	-42.857%
2026-08-07	0.1700	0.2100	0.1700	0.1700	+6.250%	151	2,489	-52.941%
2026-08-06	0.1600	0.1600	0.1600	0.1600	-15.789%	1	2,363	-50.000%
2026-08-05	0.1200	0.1900	0.1200	0.1900	-13.636%	12	2,363	-57.895%
2026-08-03	0.1900	0.2200	0.1900	0.2200	+46.667%	9	2,365	-63.636%
2026-07-31	0.1500	0.1600	0.1400	0.1500	-6.250%	16	2,364	-46.667%
2026-07-30	0.1400	0.1900	0.1100	0.1600	+23.077%	32	2,351	-50.000%
2026-07-29	0.1000	0.1300	0.1000	0.1300	0.000%	2	2,341	-38.462%
2026-07-27	0.1300	0.1300	0.1300	0.1300	0.000%	4	2,339	-38.462%
2026-07-24	0.1500	0.1900	0.1300	0.1300	-13.333%	174	2,339	-38.462%
2026-07-23	0.1600	0.1600	0.1500	0.1500	0.000%	31	2,183	-46.667%
2026-07-22	0.1700	0.1700	0.1500	0.1500	-21.053%	11	2,169	-46.667%
2026-07-21	0.2000	0.2000	0.1900	0.1900	+5.556%	10	2,178	-57.895%
2026-07-17	0.1800	0.1800	0.1800	0.1800	+5.882%	1	2,178	-55.556%
2026-07-16	0.2300	0.2300	0.1700	0.1700	-15.000%	289	2,177	-52.941%
2026-07-15	0.2100	0.2500	0.1900	0.2000	+5.263%	65	1,979	-60.000%
2026-07-08	0.1900	0.1900	0.1900	0.1900	-9.524%	1	1,924	-57.895%
2026-07-07	0.2100	0.2100	0.2100	0.2100	-12.500%	3	1,924	-61.905%
2026-07-06	0.2200	0.2400	0.2000	0.2400	+20.000%	12	1,927	-66.667%
2026-07-02	0.1800	0.2000	0.1800	0.2000	+17.647%	21	1,915	-60.000%
2026-07-01	0.1700	0.1700	0.1600	0.1700	-15.000%	20	1,915	-52.941%
2026-06-30	0.2500	0.2500	0.1900	0.2000	+11.111%	58	1,912	-60.000%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-18.182%	1	1,918	-55.556%
2026-06-26	0.2200	0.2200	0.2200	0.2200	-4.348%	1	1,918	-63.636%
2026-06-25	0.2300	0.2300	0.2300	0.2300	-8.000%	2	1,918	-65.217%
2026-06-24	0.2400	0.2500	0.2200	0.2500	-3.846%	21	1,918	-68.000%
2026-06-23	0.2500	0.2600	0.2500	0.2600	+4.000%	6	1,898	-69.231%
2026-06-18	0.3000	0.3200	0.2500	0.2500	-32.432%	142	1,754	-68.000%
2026-06-17	0.3700	0.3700	0.3700	0.3700	+48.000%	4	1,754	-78.378%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-28.571%	3	1,754	-68.000%
2026-06-15	0.3500	0.3500	0.3500	0.3500	+2.941%	960	793	-77.143%
2026-06-12	0.3100	0.3400	0.3100	0.3400	+3.030%	41	793	-76.471%
2026-06-10	0.3600	0.3600	0.3300	0.3300	-5.714%	8	793	-75.758%
2026-06-08	0.3000	0.4500	0.3000	0.3500	+2.941%	8	787	-77.143%
2026-06-05	0.3700	0.3700	0.3400	0.3400	-10.526%	6	780	-76.471%
2026-06-04	0.3200	0.3800	0.3200	0.3800	-2.564%	8	780	-78.947%
2026-06-03	0.3800	0.3900	0.3800	0.3900	+5.405%	4	782	-79.487%
2026-06-02	0.3700	0.3700	0.3700	0.3700	0.000%	5	778	-78.378%
2026-05-29	0.3700	0.3700	0.3700	0.3700	-2.632%	3	778	-78.378%
2026-05-28	0.3900	0.3900	0.3800	0.3800	-2.564%	6	775	-78.947%
2026-05-27	0.3900	0.3900	0.3900	0.3900	-4.878%	2	773	-79.487%
2026-05-26	0.3700	0.4100	0.3500	0.4100	+7.895%	139	772	-80.488%
2026-05-22	0.3800	0.4300	0.3500	0.3800	+8.571%	20	717	-78.947%
2026-05-21	0.4000	0.4000	0.3500	0.3500	-12.500%	21	701	-77.143%
2026-05-20	0.3500	0.4100	0.3500	0.4000	-4.762%	20	701	-80.000%
2026-05-19	0.3400	0.4200	0.3400	0.4200	0.000%	50	668	-80.952%
2026-05-18	0.3500	0.4200	0.3500	0.4200	+13.514%	5	668	-80.952%
2026-05-15	0.4100	0.4100	0.3700	0.3700	-19.565%	21	668	-78.378%
2026-05-14	0.4400	0.4600	0.4400	0.4600	+2.222%	3	666	-82.609%
2026-05-13	0.4500	0.4500	0.4500	0.4500	+9.756%	2	666	-82.222%
2026-05-11	0.3900	0.4100	0.3900	0.4100	+2.500%	18	666	-80.488%
2026-05-08	0.4800	0.4800	0.4000	0.4000	-20.000%	15	664	-80.000%
2026-05-07	0.4500	0.5000	0.4500	0.5000	+11.111%	11	653	-84.000%
2026-05-06	0.4500	0.4500	0.4500	0.4500	+2.273%	7	643	-82.222%
2026-05-05	0.4700	0.4700	0.4400	0.4400	-22.807%	68	636	-81.818%
2026-05-04	0.4900	0.5700	0.4900	0.5700	+5.556%	28	636	-85.965%
2026-05-01	0.5500	0.5500	0.5400	0.5400	-1.818%	14	612	-85.185%
2026-04-30	0.5700	0.6000	0.5500	0.5500	+1.852%	18	612	-85.455%
2026-04-29	0.6600	0.6600	0.5400	0.5400	-16.923%	281	604	-85.185%
2026-04-28	0.6600	0.6600	0.6500	0.6500	-14.474%	3	495	-87.692%
2026-04-27	0.7900	0.7900	0.7600	0.7600	+4.110%	10	495	-89.474%
2026-04-24	0.8400	0.8400	0.7300	0.7300	-6.410%	78	497	-89.041%
2026-04-23	1.6000	1.6000	0.7800	0.7800	-25.714%	61	460	-89.744%
2026-04-22	0.8500	1.3900	0.8500	1.0500	+36.364%	43	455	-92.381%
2026-04-21	0.7500	0.7700	0.7500	0.7700	-3.750%	8	411	-89.610%
2026-04-20	0.7000	0.8000	0.6900	0.8000	+2.564%	14	411	-90.000%
2026-04-17	0.7800	0.7800	0.7800	0.7800	+6.849%	1	408	-89.744%
2026-04-16	0.7200	0.7500	0.7000	0.7300	-2.667%	15	407	-89.041%
2026-04-15	0.6600	0.7500	0.6300	0.7500	+2.740%	13	406	-89.333%
2026-04-14	0.7200	0.7500	0.7200	0.7300	+12.308%	36	398	-89.041%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-10.959%	7	378	-87.692%
2026-04-10	0.7300	0.7300	0.7300	0.7300	+4.286%	1	385	-89.041%
2026-04-09	0.6500	0.7000	0.6500	0.7000	-4.110%	11	384	-88.571%
2026-04-08	0.7000	0.7300	0.7000	0.7300	0.000%	2	384	-89.041%
2026-04-07	0.7300	0.7300	0.7300	0.7300	-1.351%	1	384	-89.041%
2026-04-06	0.7400	0.7400	0.7400	0.7400	+5.714%	1	384	-89.189%
2026-04-02	0.7000	0.7000	0.7000	0.7000	+1.449%	6	379	-88.571%
2026-04-01	0.7200	0.7200	0.6900	0.6900	-4.167%	17	379	-88.406%
2026-03-31	0.7300	0.7300	0.7100	0.7200	+1.408%	12	382	-88.889%
2026-03-30	0.8200	0.8200	0.7100	0.7100	-7.792%	14	375	-88.732%
2026-03-27	0.8100	0.8100	0.7700	0.7700	-4.938%	6	375	-89.610%
2026-03-26	0.9600	0.9600	0.8100	0.8100	-16.495%	22	371	-90.123%
2026-03-25	0.9000	0.9700	0.9000	0.9700	+15.476%	15	369	-91.753%
2026-03-24	0.7900	0.8400	0.7900	0.8400	-1.176%	2	365	-90.476%
2026-03-23	0.7200	0.8500	0.7200	0.8500	+11.842%	21	364	-90.588%
2026-03-20	0.8800	0.8800	0.7500	0.7600	-20.000%	43	353	-89.474%
2026-03-19	0.9200	0.9600	0.9200	0.9500	-5.941%	3	325	-91.579%
2026-03-18	1.0100	1.0100	1.0100	1.0100	+3.061%	1	322	-92.079%
2026-03-17	0.9600	0.9800	0.9600	0.9800	+4.255%	2	322	-91.837%
2026-03-16	1.0300	1.0300	0.9400	0.9400	-6.000%	2	324	-91.489%
2026-03-13	1.2400	1.2400	1.0000	1.0000	-11.504%	21	324	-92.000%
2026-03-09	1.0200	1.1300	1.0200	1.1300	+6.604%	16	304	-92.920%
2026-03-06	1.0600	1.0600	1.0600	1.0600	-3.636%	5	288	-92.453%
2026-03-05	1.1000	1.1000	1.1000	1.1000	0.000%	10	283	-92.727%
2026-03-04	1.1700	1.1700	1.1000	1.1000	-8.333%	2	283	-92.727%
2026-03-03	1.4500	1.4500	1.2000	1.2000	-22.581%	11	284	-93.333%
2026-02-27	1.5500	1.5500	1.5500	1.5500	+15.672%	1	292	-94.839%
2026-02-25	1.3400	1.3400	1.3400	1.3400	+3.077%	1	290	-94.030%
2026-02-18	1.1700	1.3000	1.1700	1.3000	+6.557%	8	290	-93.846%
2026-02-17	1.2000	1.2300	1.2000	1.2200	-19.737%	3	294	-93.443%
2026-02-13	1.3000	1.5300	1.0900	1.5200	+8.571%	48	246	-94.737%
2026-02-11	1.4000	1.4000	1.4000	1.4000	+3.704%	1	246	-94.286%
2026-02-09	1.6900	1.6900	0.9700	1.3500	-2.174%	5	247	-94.074%
2026-02-05	1.4500	1.4500	1.3800	1.3800	-10.968%	2	249	-94.203%
2026-02-04	1.5800	1.7000	1.5500	1.5500	-9.884%	4	251	-94.839%
2026-02-03	1.5700	1.7500	1.5600	1.7200	+8.176%	18	249	-95.349%
2026-02-02	1.4500	1.5900	1.4500	1.5900	0.000%	18	256	-94.969%
2026-01-30	1.6000	1.6000	1.5000	1.5900	-9.143%	17	239	-94.969%
2026-01-29	1.7200	1.7500	1.7100	1.7500	+1.744%	17	229	-95.429%
2026-01-28	1.7700	1.9000	1.7000	1.7200	-7.027%	27	243	-95.349%
2026-01-27	1.9600	1.9600	1.8500	1.8500	-2.632%	3	224	-95.676%
2026-01-26	1.9600	1.9900	1.9000	1.9000	-5.473%	4	224	-95.789%
2026-01-22	2.0100	2.0100	2.0100	2.0100	-4.286%	1	221	-96.020%
2026-01-21	2.0500	2.1000	1.9500	2.1000	+5.000%	81	220	-96.190%
2026-01-20	2.1100	2.2000	2.0000	2.0000	-13.420%	11	186	-96.000%
2026-01-15	2.6500	2.6500	2.3100	2.3100	-9.412%	2	178	-96.537%
2026-01-14	2.5500	2.5500	2.5500	2.5500	+2.000%	100	176	-96.863%
2026-01-13	2.2800	2.5000	2.2800	2.5000	-6.015%	109	176	-96.800%
2026-01-12	2.6600	2.6600	2.6600	2.6600	+10.833%	2	73	-96.992%
2026-01-09	2.5500	2.5500	2.4000	2.4000	-1.235%	11	73	-96.667%
2026-01-08	2.3500	2.4300	2.2000	2.4300	+3.404%	3	65	-96.708%
2026-01-07	2.3500	2.4700	2.3500	2.3500	-6.746%	16	64	-96.596%
2026-01-06	2.4400	2.5400	2.3500	2.5200	-5.618%	5	49	-96.825%
2026-01-05	2.6600	2.6700	2.6300	2.6700	-3.261%	11	36	-97.004%
2026-01-02	2.7600	2.7600	2.7600	2.7600	+48.387%	3	36	-97.101%
2025-12-31	2.5100	2.5100	1.8600	1.8600	-28.736%	3	30	-95.699%
2025-12-30	2.6100	2.6100	2.6100	2.6100	-0.760%	9	30	-96.935%
2025-12-29	2.6300	2.6300	2.6300	2.6300	-8.362%	1	21	-96.958%
2025-12-26	2.8300	2.8700	2.8300	2.8700	-4.333%	8	21	-97.213%
2025-12-24	3.0000	3.0000	3.0000	3.0000	+1.010%	1	13	-97.333%
2025-12-23	3.2400	3.2400	2.9700	2.9700	-12.647%	2	13	-97.306%
2025-12-22	3.4100	3.4100	3.3000	3.4000	-9.333%	3	11	-97.647%
2025-12-19	3.9800	3.9800	3.7500	3.7500	0.000%	10	10	-97.867%

.dark-mode .pqFcSm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqFcSm{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20280121C30TLRY Jan 21 2028 30.00 Call (TLRY280121C00030000)option OPRA

TLRY20280121C30
TLRY Jan 21 2028 30.00 Call (TLRY280121C00030000)
option OPRA