Dark

TLRY20280121C5
TLRY Jan 21 2028 5.00 Call (TLRY280121C00005000)
option OPRA

EOD

Jul 23, 2026

1.34-10.667%(-0.16)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.4100	1.4500	1.3400	1.3400	-10.667%	80	1,345	0.000%
2026-07-21	1.4500	1.5000	1.4000	1.5000	+3.448%	15	1,265	-10.667%
2026-07-20	1.6100	1.6100	1.4500	1.4500	-9.938%	95	1,267	-7.586%
2026-07-17	1.5000	1.6100	1.5000	1.6100	+0.625%	4	1,176	-16.770%
2026-07-16	1.7000	1.7000	1.6000	1.6000	-6.977%	8	1,172	-16.250%
2026-07-15	1.7200	1.7200	1.7200	1.7200	+10.256%	1	1,164	-22.093%
2026-07-14	1.7000	1.7000	1.5600	1.5600	-2.500%	3	1,163	-14.103%
2026-07-13	1.6600	1.6600	1.5500	1.6000	+6.667%	28	1,160	-16.250%
2026-07-07	1.5500	1.5500	1.5000	1.5000	-10.714%	16	1,143	-10.667%
2026-07-06	1.7000	1.7100	1.6800	1.6800	0.000%	3	1,127	-20.238%
2026-07-02	1.8500	1.8500	1.6800	1.6800	+3.704%	21	1,110	-20.238%
2026-07-01	1.6500	1.6500	1.6000	1.6200	-10.000%	4	1,110	-17.284%
2026-06-30	1.7800	1.8000	1.7000	1.8000	+10.429%	3	1,109	-25.556%
2026-06-25	2.0000	2.0000	1.6300	1.6300	-12.366%	10	1,106	-17.791%
2026-06-24	1.7500	1.8600	1.7500	1.8600	+3.333%	32	1,098	-27.957%
2026-06-23	1.8800	1.8800	1.8000	1.8000	0.000%	3	1,118	-25.556%
2026-06-22	1.9000	1.9000	1.8000	1.8000	-9.091%	3	1,117	-25.556%
2026-06-18	1.9900	1.9900	1.8800	1.9800	-9.589%	23	1,092	-32.323%
2026-06-16	2.0500	2.1900	1.9800	2.1900	+5.288%	11	1,092	-38.813%
2026-06-15	2.0800	2.0800	2.0800	2.0800	+3.483%	1	1,093	-35.577%
2026-06-12	2.0100	2.0100	2.0100	2.0100	-4.286%	2	1,093	-33.333%
2026-06-10	2.4100	2.4100	2.1000	2.1000	+0.962%	3	1,093	-36.190%
2026-06-09	1.8400	2.0800	1.8400	2.0800	+6.122%	2	1,092	-35.577%
2026-06-05	2.4500	2.4500	1.7500	1.9600	-14.783%	115	1,093	-31.633%
2026-06-04	2.2000	2.3000	2.1800	2.3000	+0.877%	27	1,033	-41.739%
2026-06-03	2.3200	2.5600	2.2100	2.2800	-6.939%	185	1,026	-41.228%
2026-06-02	2.4500	2.4500	2.4500	2.4500	0.000%	1	1,022	-45.306%
2026-06-01	2.8000	2.8000	2.3500	2.4500	+3.814%	4	1,021	-45.306%
2026-05-29	2.3600	2.3600	2.3600	2.3600	-3.673%	10	1,019	-43.220%
2026-05-28	2.4500	2.4500	2.4500	2.4500	-3.922%	2	1,029	-45.306%
2026-05-27	2.6000	2.6000	2.5500	2.5500	+8.511%	5	1,028	-47.451%
2026-05-26	2.3900	2.3900	2.3500	2.3500	+2.174%	16	1,029	-42.979%
2026-05-22	2.3000	2.3000	2.3000	2.3000	+1.770%	1	1,024	-41.739%
2026-05-21	2.3000	2.4000	2.2600	2.2600	-3.830%	3	1,023	-40.708%
2026-05-20	2.3500	2.3500	2.3500	2.3500	+10.329%	5	1,023	-42.979%
2026-05-19	2.2700	2.2700	2.1300	2.1300	-0.930%	10	1,028	-37.089%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-2.273%	1	1,028	-37.674%
2026-05-15	2.3200	2.3400	2.2000	2.2000	-10.204%	9	1,028	-39.091%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-2.000%	1	1,033	-45.306%
2026-05-12	2.3000	2.5000	2.3000	2.5000	-1.186%	5	1,033	-46.400%
2026-05-11	2.5000	2.5300	2.5000	2.5300	-0.394%	10	1,033	-47.036%
2026-05-08	2.5000	2.5400	2.4500	2.5400	-5.576%	34	1,028	-47.244%
2026-05-07	2.6500	2.6900	2.6200	2.6900	+0.373%	227	994	-50.186%
2026-05-06	2.6800	2.6800	2.6800	2.6800	+11.667%	7	952	-50.000%
2026-05-05	2.4300	2.4300	2.4000	2.4000	-15.789%	4	959	-44.167%
2026-05-04	3.1000	3.1000	2.7900	2.8500	-5.000%	155	955	-52.982%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+3.448%	1	803	-55.333%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-15.942%	1	803	-53.793%
2026-04-28	3.4500	3.4500	3.4500	3.4500	-3.631%	4	802	-61.159%
2026-04-27	3.5000	3.5800	3.5000	3.5800	+2.286%	14	799	-62.570%
2026-04-24	3.7000	3.7000	3.5000	3.5000	-4.110%	14	786	-61.714%
2026-04-23	5.2500	5.2500	3.6500	3.6500	-18.889%	27	772	-63.288%
2026-04-22	4.5000	4.5000	4.5000	4.5000	+21.622%	1	760	-70.222%
2026-04-20	3.5000	3.7500	3.5000	3.7000	+4.816%	25	759	-63.784%
2026-04-17	2.4500	3.7300	2.4500	3.5300	+1.729%	238	736	-62.040%
2026-04-16	3.4700	3.4700	3.4700	3.4700	+0.580%	1	548	-61.383%
2026-04-13	3.3500	3.4500	3.2400	3.4500	-2.817%	36	548	-61.159%
2026-04-09	3.5500	3.5500	3.5500	3.5500	+1.429%	30	549	-62.254%
2026-04-06	3.5000	3.5000	3.5000	3.5000	+23.239%	5	519	-61.714%
2026-04-01	3.2000	3.6000	2.8400	2.8400	-13.939%	70	514	-52.817%
2026-03-31	3.1500	3.3000	3.1500	3.3000	+10.000%	7	509	-59.394%
2026-03-30	3.1000	3.1000	3.0000	3.0000	-13.043%	60	507	-55.333%
2026-03-27	3.4000	3.4500	3.4000	3.4500	-0.289%	113	459	-61.159%
2026-03-26	3.4600	3.4600	3.4600	3.4600	-8.947%	3	459	-61.272%
2026-03-25	3.5000	3.8000	3.5000	3.8000	+15.152%	4	462	-64.737%
2026-03-23	3.3500	3.5000	3.1700	3.3000	+1.852%	6	466	-59.394%
2026-03-20	3.3000	3.3000	3.2400	3.2400	-4.142%	2	462	-58.642%
2026-03-19	3.3800	3.3800	3.3800	3.3800	-15.500%	1	460	-60.355%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+2.828%	5	460	-66.500%
2026-03-13	3.8900	3.8900	3.8900	3.8900	-1.519%	5	455	-65.553%
2026-03-11	3.9000	4.0000	3.9000	3.9500	+3.947%	95	450	-66.076%
2026-03-09	3.8500	3.8500	3.8000	3.8000	-1.299%	9	438	-64.737%
2026-03-06	3.8500	3.8500	3.8500	3.8500	+0.260%	1	432	-65.195%
2026-03-05	3.9000	3.9000	3.8000	3.8400	-6.341%	42	432	-65.104%
2026-03-04	4.2500	4.2500	4.1000	4.1000	+2.500%	3	431	-67.317%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-4.762%	1	428	-66.500%
2026-02-23	4.2000	4.2000	4.2000	4.2000	0.000%	1	427	-68.095%
2026-02-19	4.2000	4.2000	4.2000	4.2000	0.000%	10	426	-68.095%
2026-02-18	4.2000	4.2000	4.2000	4.2000	+2.439%	1	416	-68.095%
2026-02-17	4.1000	4.1000	4.1000	4.1000	+2.500%	1	416	-67.317%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-11.504%	1	416	-66.500%
2026-02-10	4.5200	4.5200	4.5200	4.5200	+0.444%	1	416	-70.354%
2026-02-09	4.0800	4.5000	4.0800	4.5000	+16.883%	13	415	-70.222%
2026-02-05	4.4500	4.4500	3.8500	3.8500	-12.896%	2	402	-65.195%
2026-02-04	4.8500	4.8500	4.3600	4.4200	-0.674%	30	400	-69.683%
2026-02-03	4.4500	4.4500	4.4500	4.4500	+3.488%	1	370	-69.888%
2026-02-02	4.7000	4.7000	4.3000	4.3000	+0.703%	2	369	-68.837%
2026-01-30	4.3300	4.3300	4.2700	4.2700	-5.531%	4	367	-68.618%
2026-01-29	4.5000	4.5300	4.5000	4.5200	-4.842%	14	367	-70.354%
2026-01-28	5.0000	5.0000	4.7500	4.7500	-7.767%	12	353	-71.789%
2026-01-22	5.1500	5.1500	5.1500	5.1500	-4.806%	1	341	-73.981%
2026-01-21	5.5000	5.5000	5.4100	5.4100	-5.088%	15	341	-75.231%
2026-01-20	5.5000	5.7000	5.5000	5.7000	-3.390%	23	352	-76.491%
2026-01-16	6.7500	6.7500	5.9000	5.9000	-1.667%	30	299	-77.288%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+0.671%	13	299	-77.667%
2026-01-12	6.1100	6.1100	5.9600	5.9600	+2.759%	5	286	-77.517%
2026-01-08	5.6000	6.1500	5.6000	5.8000	+2.837%	3	281	-76.897%
2026-01-07	5.8300	5.8700	5.6400	5.6400	-9.032%	21	279	-76.241%
2026-01-05	6.2000	6.2000	6.2000	6.2000	-1.587%	2	257	-78.387%
2026-01-02	6.3000	6.3000	6.3000	6.3000	+5.882%	1	257	-78.730%
2025-12-30	5.9500	5.9500	5.9500	5.9500	-1.653%	1	256	-77.479%
2025-12-29	6.0000	6.0500	6.0000	6.0500	-2.104%	4	255	-77.851%
2025-12-26	6.5000	6.5000	6.1800	6.1800	-8.715%	3	258	-78.317%
2025-12-24	6.6700	6.7700	6.6700	6.7700	-3.286%	6	249	-80.207%
2025-12-23	7.0000	7.0000	7.0000	7.0000	-5.405%	6	249	-80.857%
2025-12-22	7.4000	7.4000	7.4000	7.4000	-7.500%	2	243	-81.892%
2025-12-19	7.9000	8.5000	7.8000	8.0000	-20.000%	36	241	-83.250%
2025-12-18	10.8000	10.8000	9.4000	10.0000	-2.913%	3	211	-86.600%
2025-12-17	10.3000	10.3000	10.3000	10.3000	-4.630%	1	212	-86.990%
2025-12-16	10.8000	10.8000	10.8000	10.8000	+29.964%	1	211	-87.593%
2025-12-15	8.4500	8.4500	8.3100	8.3100	-6.629%	11	210	-83.875%
2025-12-12	6.8000	9.5500	6.8000	8.9000	+54.783%	213	211	-84.944%
2025-12-09	5.7500	5.7500	5.7500	5.7500	+5,127.273%	2	2	-76.696%
2025-12-01	0.2000	0.2000	0.1100	0.1100	+10.000%	139	2,226	+1,118.182%
2025-11-28	0.1500	0.1500	0.1000	0.1000	-54.545%	601	2,199	+1,240.000%
2025-11-26	0.2000	0.2200	0.2000	0.2200	-4.348%	14	2,766	+509.091%
2025-11-25	0.2300	0.2300	0.2300	0.2300	+15.000%	2	2,766	+482.609%
2025-11-24	0.2000	0.2000	0.2000	0.2000	+5.263%	2	2,765	+570.000%
2025-11-21	0.1800	0.2000	0.1800	0.1900	+5.556%	21	2,765	+605.263%
2025-11-20	0.2100	0.2100	0.1800	0.1800	-21.739%	2	2,764	+644.444%
2025-11-19	0.2400	0.2500	0.2000	0.2300	+9.524%	142	2,766	+482.609%
2025-11-18	0.2200	0.2200	0.1900	0.2100	-8.696%	69	2,664	+538.095%
2025-11-17	0.2700	0.2700	0.2300	0.2300	-20.690%	41	2,648	+482.609%
2025-11-14	0.2400	0.2900	0.2000	0.2900	+20.833%	41	2,622	+362.069%
2025-11-13	0.2900	0.2900	0.2400	0.2400	-25.000%	31	2,619	+458.333%
2025-11-12	0.3400	0.3400	0.2900	0.3200	-8.571%	105	2,615	+318.750%
2025-11-10	0.3900	0.3900	0.3100	0.3500	+16.667%	141	2,710	+282.857%
2025-11-07	0.3000	0.3200	0.2500	0.3000	0.000%	37	2,569	+346.667%
2025-11-06	0.3100	0.3100	0.3000	0.3000	-11.765%	75	2,564	+346.667%
2025-11-05	0.4100	0.4200	0.3200	0.3400	+6.250%	98	2,491	+294.118%
2025-11-04	0.3300	0.3800	0.3000	0.3200	-3.030%	19	2,502	+318.750%
2025-11-03	0.3700	0.3700	0.3200	0.3300	-10.811%	17	2,502	+306.061%
2025-10-31	0.3600	0.3800	0.3500	0.3700	+8.824%	52	2,502	+262.162%
2025-10-30	0.3600	0.3600	0.3400	0.3400	-15.000%	61	2,517	+294.118%
2025-10-29	0.3700	0.4600	0.3600	0.4000	+2.564%	177	2,517	+235.000%
2025-10-28	0.5000	0.5000	0.3800	0.3900	-7.143%	90	2,387	+243.590%
2025-10-27	0.4000	0.4200	0.4000	0.4200	-4.545%	26	2,384	+219.048%
2025-10-24	0.5000	0.5000	0.3700	0.4400	+4.762%	60	2,384	+204.545%
2025-10-23	0.3900	0.4300	0.3900	0.4200	+10.526%	28	2,364	+219.048%
2025-10-22	0.3500	0.4500	0.3300	0.3800	-9.524%	1,108	2,352	+252.632%
2025-10-21	0.4100	0.4500	0.4100	0.4200	-10.638%	49	2,647	+219.048%
2025-10-20	0.4700	0.5000	0.4300	0.4700	+2.174%	78	2,622	+185.106%
2025-10-17	0.4400	0.4700	0.4100	0.4600	+2.222%	187	2,567	+191.304%
2025-10-16	0.5200	0.5600	0.4500	0.4500	-13.462%	148	2,410	+197.778%
2025-10-15	0.4600	0.5800	0.4600	0.5200	+6.122%	43	2,379	+157.692%
2025-10-14	0.4900	0.5300	0.4500	0.4900	0.000%	55	2,337	+173.469%
2025-10-13	0.5100	0.6000	0.4900	0.4900	-7.547%	41	2,295	+173.469%
2025-10-10	0.6900	0.7000	0.5200	0.5300	-25.352%	402	2,265	+152.830%
2025-10-09	1.0200	1.0200	0.6600	0.7100	+16.393%	1,077	1,949	+88.732%
2025-10-08	0.6200	0.6200	0.5300	0.6100	0.000%	236	1,166	+119.672%
2025-10-07	0.5200	0.6100	0.5200	0.6100	+22.000%	98	1,057	+119.672%
2025-10-06	0.5900	0.6400	0.4200	0.5000	-7.407%	306	1,047	+168.000%
2025-10-03	0.5700	0.5700	0.5000	0.5400	-1.818%	131	766	+148.148%
2025-10-02	0.6100	0.6100	0.5400	0.5500	-1.786%	684	650	+143.636%
2025-10-01	0.5500	0.8100	0.5500	0.5600	+3.704%	100	122	+139.286%
2025-09-30	0.5600	0.6400	0.5400	0.5400	0.000%	38	0	+148.148%

.dark-mode .f3KK8z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f3KK8z{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20280121C5TLRY Jan 21 2028 5.00 Call (TLRY280121C00005000)option OPRA

TLRY20280121C5
TLRY Jan 21 2028 5.00 Call (TLRY280121C00005000)
option OPRA