Dark

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

EOD

Sep 17, 2026

1.210.000%(0.00)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2400	1.4500	1.1900	1.2100	0.000%	49	2,424	0.000%
2026-09-16	1.2100	1.2100	1.2100	1.2100	-1.626%	2	2,393	0.000%
2026-09-15	1.3000	1.3000	1.1800	1.2300	-8.209%	78	2,391	-1.626%
2026-09-14	1.3500	1.3500	1.3000	1.3400	+7.200%	13	2,320	-9.701%
2026-09-11	1.3000	1.4600	1.2500	1.2500	+2.459%	307	2,309	-3.200%
2026-09-10	1.3800	1.5500	1.2200	1.2200	-28.235%	16	2,016	-0.820%
2026-09-09	1.4000	1.7000	1.4000	1.7000	+38.211%	3	2,020	-28.824%
2026-09-08	1.8000	1.8000	1.2300	1.2300	-20.645%	3	2,019	-1.626%
2026-09-04	1.5600	1.5600	1.5500	1.5500	-10.405%	4	2,020	-21.935%
2026-09-03	1.5500	1.7400	1.5500	1.7300	-2.260%	67	2,020	-30.058%
2026-09-02	1.7700	1.7700	1.7700	1.7700	+1.724%	68	1,953	-31.638%
2026-09-01	1.7700	1.7700	1.7400	1.7400	+13.725%	57	1,885	-30.460%
2026-08-31	1.5500	1.7100	1.5300	1.5300	-3.165%	20	1,828	-20.915%
2026-08-28	1.6500	1.6500	1.5500	1.5800	-10.227%	24	1,812	-23.418%
2026-08-27	1.8000	1.8000	1.6000	1.7600	+6.667%	134	1,791	-31.250%
2026-08-26	1.7300	1.8800	1.5600	1.6500	-2.941%	227	1,662	-26.667%
2026-08-25	1.7200	1.8800	1.7000	1.7000	+1.796%	10	1,537	-28.824%
2026-08-24	1.7200	1.7200	1.6500	1.6700	-5.114%	6	1,547	-27.545%
2026-08-21	1.6400	2.0000	1.6400	1.7600	+6.667%	30	1,541	-31.250%
2026-08-20	1.6500	1.6500	1.6500	1.6500	-2.941%	4	1,526	-26.667%
2026-08-17	1.7000	1.7000	1.7000	1.7000	+6.250%	2	1,524	-28.824%
2026-08-14	1.7500	1.7500	1.6000	1.6000	-9.091%	11	1,522	-24.375%
2026-08-13	1.7500	1.7600	1.7400	1.7600	+5.389%	63	1,521	-31.250%
2026-08-12	1.7500	1.7500	1.6700	1.6700	+1.212%	11	1,458	-27.545%
2026-08-11	1.5900	1.6500	1.5900	1.6500	+12.245%	5	1,450	-26.667%
2026-08-10	1.5100	1.5100	1.4700	1.4700	-15.517%	12	1,451	-17.687%
2026-08-07	1.6000	1.7400	1.6000	1.7400	+10.127%	6	1,439	-30.460%
2026-08-06	1.5000	1.5800	1.5000	1.5800	+7.483%	8	1,438	-23.418%
2026-08-05	1.7600	1.7800	1.4700	1.4700	-3.289%	16	1,430	-17.687%
2026-08-04	1.6200	1.6800	1.5200	1.5200	-15.556%	17	1,425	-20.395%
2026-08-03	1.7000	1.8800	1.7000	1.8000	+13.924%	25	1,416	-32.778%
2026-07-31	1.6300	1.6300	1.5800	1.5800	+12.857%	2	1,393	-23.418%
2026-07-30	1.2800	1.4000	1.2400	1.4000	+21.739%	32	1,393	-13.571%
2026-07-29	1.3400	1.3400	1.1000	1.1500	-12.879%	168	1,392	+5.217%
2026-07-28	1.3200	1.3200	1.3200	1.3200	+3.125%	3	1,351	-8.333%
2026-07-27	1.3000	1.3000	1.2800	1.2800	-5.185%	3	1,348	-5.469%
2026-07-24	1.3500	1.3500	1.3500	1.3500	+0.746%	1	1,346	-10.370%
2026-07-23	1.4100	1.4500	1.3400	1.3400	-10.667%	80	1,345	-9.701%
2026-07-21	1.4500	1.5000	1.4000	1.5000	+3.448%	15	1,265	-19.333%
2026-07-20	1.6100	1.6100	1.4500	1.4500	-9.938%	95	1,267	-16.552%
2026-07-17	1.5000	1.6100	1.5000	1.6100	+0.625%	4	1,176	-24.845%
2026-07-16	1.7000	1.7000	1.6000	1.6000	-6.977%	8	1,172	-24.375%
2026-07-15	1.7200	1.7200	1.7200	1.7200	+10.256%	1	1,164	-29.651%
2026-07-14	1.7000	1.7000	1.5600	1.5600	-2.500%	3	1,163	-22.436%
2026-07-13	1.6600	1.6600	1.5500	1.6000	+6.667%	28	1,160	-24.375%
2026-07-07	1.5500	1.5500	1.5000	1.5000	-10.714%	16	1,143	-19.333%
2026-07-06	1.7000	1.7100	1.6800	1.6800	0.000%	3	1,127	-27.976%
2026-07-02	1.8500	1.8500	1.6800	1.6800	+3.704%	21	1,110	-27.976%
2026-07-01	1.6500	1.6500	1.6000	1.6200	-10.000%	4	1,110	-25.309%
2026-06-30	1.7800	1.8000	1.7000	1.8000	+10.429%	3	1,109	-32.778%
2026-06-25	2.0000	2.0000	1.6300	1.6300	-12.366%	10	1,106	-25.767%
2026-06-24	1.7500	1.8600	1.7500	1.8600	+3.333%	32	1,098	-34.946%
2026-06-23	1.8800	1.8800	1.8000	1.8000	0.000%	3	1,118	-32.778%
2026-06-22	1.9000	1.9000	1.8000	1.8000	-9.091%	3	1,117	-32.778%
2026-06-18	1.9900	1.9900	1.8800	1.9800	-9.589%	23	1,092	-38.889%
2026-06-16	2.0500	2.1900	1.9800	2.1900	+5.288%	11	1,092	-44.749%
2026-06-15	2.0800	2.0800	2.0800	2.0800	+3.483%	1	1,093	-41.827%
2026-06-12	2.0100	2.0100	2.0100	2.0100	-4.286%	2	1,093	-39.801%
2026-06-10	2.4100	2.4100	2.1000	2.1000	+0.962%	3	1,093	-42.381%
2026-06-09	1.8400	2.0800	1.8400	2.0800	+6.122%	2	1,092	-41.827%
2026-06-05	2.4500	2.4500	1.7500	1.9600	-14.783%	115	1,093	-38.265%
2026-06-04	2.2000	2.3000	2.1800	2.3000	+0.877%	27	1,033	-47.391%
2026-06-03	2.3200	2.5600	2.2100	2.2800	-6.939%	185	1,026	-46.930%
2026-06-02	2.4500	2.4500	2.4500	2.4500	0.000%	1	1,022	-50.612%
2026-06-01	2.8000	2.8000	2.3500	2.4500	+3.814%	4	1,021	-50.612%
2026-05-29	2.3600	2.3600	2.3600	2.3600	-3.673%	10	1,019	-48.729%
2026-05-28	2.4500	2.4500	2.4500	2.4500	-3.922%	2	1,029	-50.612%
2026-05-27	2.6000	2.6000	2.5500	2.5500	+8.511%	5	1,028	-52.549%
2026-05-26	2.3900	2.3900	2.3500	2.3500	+2.174%	16	1,029	-48.511%
2026-05-22	2.3000	2.3000	2.3000	2.3000	+1.770%	1	1,024	-47.391%
2026-05-21	2.3000	2.4000	2.2600	2.2600	-3.830%	3	1,023	-46.460%
2026-05-20	2.3500	2.3500	2.3500	2.3500	+10.329%	5	1,023	-48.511%
2026-05-19	2.2700	2.2700	2.1300	2.1300	-0.930%	10	1,028	-43.192%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-2.273%	1	1,028	-43.721%
2026-05-15	2.3200	2.3400	2.2000	2.2000	-10.204%	9	1,028	-45.000%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-2.000%	1	1,033	-50.612%
2026-05-12	2.3000	2.5000	2.3000	2.5000	-1.186%	5	1,033	-51.600%
2026-05-11	2.5000	2.5300	2.5000	2.5300	-0.394%	10	1,033	-52.174%
2026-05-08	2.5000	2.5400	2.4500	2.5400	-5.576%	34	1,028	-52.362%
2026-05-07	2.6500	2.6900	2.6200	2.6900	+0.373%	227	994	-55.019%
2026-05-06	2.6800	2.6800	2.6800	2.6800	+11.667%	7	952	-54.851%
2026-05-05	2.4300	2.4300	2.4000	2.4000	-15.789%	4	959	-49.583%
2026-05-04	3.1000	3.1000	2.7900	2.8500	-5.000%	155	955	-57.544%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+3.448%	1	803	-59.667%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-15.942%	1	803	-58.276%
2026-04-28	3.4500	3.4500	3.4500	3.4500	-3.631%	4	802	-64.928%
2026-04-27	3.5000	3.5800	3.5000	3.5800	+2.286%	14	799	-66.201%
2026-04-24	3.7000	3.7000	3.5000	3.5000	-4.110%	14	786	-65.429%
2026-04-23	5.2500	5.2500	3.6500	3.6500	-18.889%	27	772	-66.849%
2026-04-22	4.5000	4.5000	4.5000	4.5000	+21.622%	1	760	-73.111%
2026-04-20	3.5000	3.7500	3.5000	3.7000	+4.816%	25	759	-67.297%
2026-04-17	2.4500	3.7300	2.4500	3.5300	+1.729%	238	736	-65.722%
2026-04-16	3.4700	3.4700	3.4700	3.4700	+0.580%	1	548	-65.130%
2026-04-13	3.3500	3.4500	3.2400	3.4500	-2.817%	36	548	-64.928%
2026-04-09	3.5500	3.5500	3.5500	3.5500	+1.429%	30	549	-65.915%
2026-04-06	3.5000	3.5000	3.5000	3.5000	+23.239%	5	519	-65.429%
2026-04-01	3.2000	3.6000	2.8400	2.8400	-13.939%	70	514	-57.394%
2026-03-31	3.1500	3.3000	3.1500	3.3000	+10.000%	7	509	-63.333%
2026-03-30	3.1000	3.1000	3.0000	3.0000	-13.043%	60	507	-59.667%
2026-03-27	3.4000	3.4500	3.4000	3.4500	-0.289%	113	459	-64.928%
2026-03-26	3.4600	3.4600	3.4600	3.4600	-8.947%	3	459	-65.029%
2026-03-25	3.5000	3.8000	3.5000	3.8000	+15.152%	4	462	-68.158%
2026-03-23	3.3500	3.5000	3.1700	3.3000	+1.852%	6	466	-63.333%
2026-03-20	3.3000	3.3000	3.2400	3.2400	-4.142%	2	462	-62.654%
2026-03-19	3.3800	3.3800	3.3800	3.3800	-15.500%	1	460	-64.201%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+2.828%	5	460	-69.750%
2026-03-13	3.8900	3.8900	3.8900	3.8900	-1.519%	5	455	-68.895%
2026-03-11	3.9000	4.0000	3.9000	3.9500	+3.947%	95	450	-69.367%
2026-03-09	3.8500	3.8500	3.8000	3.8000	-1.299%	9	438	-68.158%
2026-03-06	3.8500	3.8500	3.8500	3.8500	+0.260%	1	432	-68.571%
2026-03-05	3.9000	3.9000	3.8000	3.8400	-6.341%	42	432	-68.490%
2026-03-04	4.2500	4.2500	4.1000	4.1000	+2.500%	3	431	-70.488%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-4.762%	1	428	-69.750%
2026-02-23	4.2000	4.2000	4.2000	4.2000	0.000%	1	427	-71.190%
2026-02-19	4.2000	4.2000	4.2000	4.2000	0.000%	10	426	-71.190%
2026-02-18	4.2000	4.2000	4.2000	4.2000	+2.439%	1	416	-71.190%
2026-02-17	4.1000	4.1000	4.1000	4.1000	+2.500%	1	416	-70.488%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-11.504%	1	416	-69.750%
2026-02-10	4.5200	4.5200	4.5200	4.5200	+0.444%	1	416	-73.230%
2026-02-09	4.0800	4.5000	4.0800	4.5000	+16.883%	13	415	-73.111%
2026-02-05	4.4500	4.4500	3.8500	3.8500	-12.896%	2	402	-68.571%
2026-02-04	4.8500	4.8500	4.3600	4.4200	-0.674%	30	400	-72.624%
2026-02-03	4.4500	4.4500	4.4500	4.4500	+3.488%	1	370	-72.809%
2026-02-02	4.7000	4.7000	4.3000	4.3000	+0.703%	2	369	-71.860%
2026-01-30	4.3300	4.3300	4.2700	4.2700	-5.531%	4	367	-71.663%
2026-01-29	4.5000	4.5300	4.5000	4.5200	-4.842%	14	367	-73.230%
2026-01-28	5.0000	5.0000	4.7500	4.7500	-7.767%	12	353	-74.526%
2026-01-22	5.1500	5.1500	5.1500	5.1500	-4.806%	1	341	-76.505%
2026-01-21	5.5000	5.5000	5.4100	5.4100	-5.088%	15	341	-77.634%
2026-01-20	5.5000	5.7000	5.5000	5.7000	-3.390%	23	352	-78.772%
2026-01-16	6.7500	6.7500	5.9000	5.9000	-1.667%	30	299	-79.492%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+0.671%	13	299	-79.833%
2026-01-12	6.1100	6.1100	5.9600	5.9600	+2.759%	5	286	-79.698%
2026-01-08	5.6000	6.1500	5.6000	5.8000	+2.837%	3	281	-79.138%
2026-01-07	5.8300	5.8700	5.6400	5.6400	-9.032%	21	279	-78.546%
2026-01-05	6.2000	6.2000	6.2000	6.2000	-1.587%	2	257	-80.484%
2026-01-02	6.3000	6.3000	6.3000	6.3000	+5.882%	1	257	-80.794%
2025-12-30	5.9500	5.9500	5.9500	5.9500	-1.653%	1	256	-79.664%
2025-12-29	6.0000	6.0500	6.0000	6.0500	-2.104%	4	255	-80.000%
2025-12-26	6.5000	6.5000	6.1800	6.1800	-8.715%	3	258	-80.421%
2025-12-24	6.6700	6.7700	6.6700	6.7700	-3.286%	6	249	-82.127%
2025-12-23	7.0000	7.0000	7.0000	7.0000	-5.405%	6	249	-82.714%
2025-12-22	7.4000	7.4000	7.4000	7.4000	-7.500%	2	243	-83.649%
2025-12-19	7.9000	8.5000	7.8000	8.0000	-20.000%	36	241	-84.875%
2025-12-18	10.8000	10.8000	9.4000	10.0000	-2.913%	3	211	-87.900%
2025-12-17	10.3000	10.3000	10.3000	10.3000	-4.630%	1	212	-88.252%
2025-12-16	10.8000	10.8000	10.8000	10.8000	+29.964%	1	211	-88.796%
2025-12-15	8.4500	8.4500	8.3100	8.3100	-6.629%	11	210	-85.439%
2025-12-12	6.8000	9.5500	6.8000	8.9000	+54.783%	213	211	-86.404%
2025-12-09	5.7500	5.7500	5.7500	5.7500	+5,127.273%	2	2	-78.957%
2025-12-01	0.2000	0.2000	0.1100	0.1100	+10.000%	139	2,226	+1,000.000%
2025-11-28	0.1500	0.1500	0.1000	0.1000	-54.545%	601	2,199	+1,110.000%
2025-11-26	0.2000	0.2200	0.2000	0.2200	-4.348%	14	2,766	+450.000%
2025-11-25	0.2300	0.2300	0.2300	0.2300	+15.000%	2	2,766	+426.087%
2025-11-24	0.2000	0.2000	0.2000	0.2000	+5.263%	2	2,765	+505.000%
2025-11-21	0.1800	0.2000	0.1800	0.1900	+5.556%	21	2,765	+536.842%
2025-11-20	0.2100	0.2100	0.1800	0.1800	-21.739%	2	2,764	+572.222%
2025-11-19	0.2400	0.2500	0.2000	0.2300	+9.524%	142	2,766	+426.087%
2025-11-18	0.2200	0.2200	0.1900	0.2100	-8.696%	69	2,664	+476.190%
2025-11-17	0.2700	0.2700	0.2300	0.2300	-20.690%	41	2,648	+426.087%
2025-11-14	0.2400	0.2900	0.2000	0.2900	+20.833%	41	2,622	+317.241%
2025-11-13	0.2900	0.2900	0.2400	0.2400	-25.000%	31	2,619	+404.167%
2025-11-12	0.3400	0.3400	0.2900	0.3200	-8.571%	105	2,615	+278.125%
2025-11-10	0.3900	0.3900	0.3100	0.3500	+16.667%	141	2,710	+245.714%
2025-11-07	0.3000	0.3200	0.2500	0.3000	0.000%	37	2,569	+303.333%
2025-11-06	0.3100	0.3100	0.3000	0.3000	-11.765%	75	2,564	+303.333%
2025-11-05	0.4100	0.4200	0.3200	0.3400	+6.250%	98	2,491	+255.882%
2025-11-04	0.3300	0.3800	0.3000	0.3200	-3.030%	19	2,502	+278.125%
2025-11-03	0.3700	0.3700	0.3200	0.3300	-10.811%	17	2,502	+266.667%
2025-10-31	0.3600	0.3800	0.3500	0.3700	+8.824%	52	2,502	+227.027%
2025-10-30	0.3600	0.3600	0.3400	0.3400	-15.000%	61	2,517	+255.882%
2025-10-29	0.3700	0.4600	0.3600	0.4000	+2.564%	177	2,517	+202.500%
2025-10-28	0.5000	0.5000	0.3800	0.3900	-7.143%	90	2,387	+210.256%
2025-10-27	0.4000	0.4200	0.4000	0.4200	-4.545%	26	2,384	+188.095%
2025-10-24	0.5000	0.5000	0.3700	0.4400	+4.762%	60	2,384	+175.000%
2025-10-23	0.3900	0.4300	0.3900	0.4200	+10.526%	28	2,364	+188.095%
2025-10-22	0.3500	0.4500	0.3300	0.3800	-9.524%	1,108	2,352	+218.421%
2025-10-21	0.4100	0.4500	0.4100	0.4200	-10.638%	49	2,647	+188.095%
2025-10-20	0.4700	0.5000	0.4300	0.4700	+2.174%	78	2,622	+157.447%
2025-10-17	0.4400	0.4700	0.4100	0.4600	+2.222%	187	2,567	+163.043%
2025-10-16	0.5200	0.5600	0.4500	0.4500	-13.462%	148	2,410	+168.889%
2025-10-15	0.4600	0.5800	0.4600	0.5200	+6.122%	43	2,379	+132.692%
2025-10-14	0.4900	0.5300	0.4500	0.4900	0.000%	55	2,337	+146.939%
2025-10-13	0.5100	0.6000	0.4900	0.4900	-7.547%	41	2,295	+146.939%
2025-10-10	0.6900	0.7000	0.5200	0.5300	-25.352%	402	2,265	+128.302%
2025-10-09	1.0200	1.0200	0.6600	0.7100	+16.393%	1,077	1,949	+70.423%
2025-10-08	0.6200	0.6200	0.5300	0.6100	0.000%	236	1,166	+98.361%
2025-10-07	0.5200	0.6100	0.5200	0.6100	+22.000%	98	1,057	+98.361%
2025-10-06	0.5900	0.6400	0.4200	0.5000	-7.407%	306	1,047	+142.000%
2025-10-03	0.5700	0.5700	0.5000	0.5400	-1.818%	131	766	+124.074%
2025-10-02	0.6100	0.6100	0.5400	0.5500	-1.786%	684	650	+120.000%
2025-10-01	0.5500	0.8100	0.5500	0.5600	+3.704%	100	122	+116.071%
2025-09-30	0.5600	0.6400	0.5400	0.5400	0.000%	38	0	+124.074%

.dark-mode .Z1rXDl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z1rXDl{ 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