Dark

TLRY20280121C7
TLRY Jan 21 2028 7.00 Call (TLRY280121C00007000)
option OPRA

EOD

Sep 17, 2026

0.7900-1.250%(-0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8000	0.8300	0.7800	0.7900	-1.250%	15	2,090	0.000%
2026-09-16	0.8900	0.9300	0.8000	0.8000	-10.112%	56	2,087	-1.250%
2026-09-15	0.9000	0.9300	0.8500	0.8900	-6.316%	52	2,054	-11.236%
2026-09-14	0.9100	0.9700	0.8900	0.9500	+6.742%	10	2,059	-16.842%
2026-09-11	0.9000	0.9400	0.8800	0.8900	-1.111%	225	2,056	-11.236%
2026-09-10	0.9800	0.9900	0.9000	0.9000	-8.163%	38	2,202	-12.222%
2026-09-09	1.0800	1.0800	0.9400	0.9800	-6.667%	41	2,204	-19.388%
2026-09-08	1.1000	1.1000	1.0100	1.0500	-8.696%	243	2,209	-24.762%
2026-09-04	1.1100	1.1500	1.0800	1.1500	+3.604%	269	2,251	-31.304%
2026-09-03	1.1100	1.1100	1.1100	1.1100	-0.893%	4	2,251	-28.829%
2026-09-02	1.1500	1.1700	1.1200	1.1200	0.000%	17	2,251	-29.464%
2026-09-01	1.1300	1.1300	1.1200	1.1200	-1.754%	204	2,237	-29.464%
2026-08-31	1.1200	1.1500	1.1200	1.1400	-1.724%	195	2,235	-30.702%
2026-08-28	1.1300	1.1600	1.1200	1.1600	+1.754%	205	2,322	-31.897%
2026-08-27	1.2000	1.2500	1.1300	1.1400	-0.870%	187	2,183	-30.702%
2026-08-26	1.2000	1.2000	1.1500	1.1500	-9.449%	20	2,102	-31.304%
2026-08-25	1.2500	1.2700	1.2500	1.2700	+4.098%	5	2,092	-37.795%
2026-08-24	1.1900	1.3000	1.1900	1.2200	-8.271%	15	2,087	-35.246%
2026-08-21	1.3000	1.3300	1.2800	1.3300	+15.652%	124	2,084	-40.602%
2026-08-20	1.1700	1.1700	1.1500	1.1500	0.000%	40	1,992	-31.304%
2026-08-17	1.1700	1.1700	1.1500	1.1500	+1.770%	60	1,982	-31.304%
2026-08-14	1.1500	1.1500	1.1300	1.1300	-13.077%	2	1,972	-30.088%
2026-08-13	1.3000	1.3000	1.2900	1.3000	+7.438%	50	1,971	-39.231%
2026-08-12	1.2300	1.2600	1.2100	1.2100	+10.000%	48	1,931	-34.711%
2026-08-11	1.1000	1.3500	1.1000	1.1000	-8.333%	153	1,931	-28.182%
2026-08-07	1.1900	1.2200	1.1400	1.2000	+4.348%	522	1,859	-34.167%
2026-08-06	1.1500	1.1500	1.1500	1.1500	-20.690%	6	1,495	-31.304%
2026-08-04	1.2100	1.4500	1.2100	1.4500	+16.000%	7	1,489	-45.517%
2026-08-03	1.3000	1.6300	1.2500	1.2500	+9.649%	88	1,491	-36.800%
2026-07-31	1.0500	1.1400	1.0400	1.1400	+8.571%	93	1,511	-30.702%
2026-07-30	0.9400	1.0500	0.9200	1.0500	+25.000%	298	1,542	-24.762%
2026-07-29	0.9500	0.9500	0.8400	0.8400	-13.402%	27	1,526	-5.952%
2026-07-28	0.9700	0.9700	0.9700	0.9700	+1.042%	5	1,523	-18.557%
2026-07-27	1.0000	1.0000	0.9600	0.9600	+9.091%	12	1,518	-17.708%
2026-07-24	0.9800	0.9800	0.8800	0.8800	-9.278%	128	1,516	-10.227%
2026-07-23	1.0700	1.0700	0.9600	0.9700	-7.619%	31	1,508	-18.557%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-0.943%	10	1,482	-24.762%
2026-07-21	1.0500	1.1700	1.0500	1.0600	-3.636%	127	1,482	-25.472%
2026-07-20	1.0300	1.1000	1.0300	1.1000	-4.348%	16	1,481	-28.182%
2026-07-17	1.2000	1.2000	1.1500	1.1500	-4.167%	3	1,469	-31.304%
2026-07-15	1.1300	1.2000	1.1300	1.2000	+4.348%	6	1,467	-34.167%
2026-07-13	1.2000	1.2000	1.1500	1.1500	-5.738%	5	1,467	-31.304%
2026-07-10	1.2200	1.2200	1.2200	1.2200	+6.087%	3	1,469	-35.246%
2026-07-08	1.1500	1.1500	1.1500	1.1500	-4.959%	2	1,472	-31.304%
2026-07-07	1.2100	1.2100	1.2100	1.2100	-0.820%	1	1,472	-34.711%
2026-07-06	1.2500	1.3000	1.1900	1.2200	-12.230%	8	1,471	-35.246%
2026-07-02	1.3900	1.3900	1.3900	1.3900	+11.200%	3	1,464	-43.165%
2026-07-01	1.2000	1.2500	1.2000	1.2500	-9.420%	106	1,464	-36.800%
2026-06-30	1.3000	1.3800	1.3000	1.3800	+2.222%	3	1,459	-42.754%
2026-06-29	1.3500	1.3500	1.3500	1.3500	+8.871%	2	1,456	-41.481%
2026-06-26	1.3800	1.3800	1.2400	1.2400	-4.615%	22	1,458	-36.290%
2026-06-25	1.3000	1.3500	1.3000	1.3000	-5.109%	45	1,456	-39.231%
2026-06-24	1.4700	1.4700	1.3200	1.3700	+1.481%	25	1,411	-42.336%
2026-06-23	1.3500	1.3500	1.3300	1.3500	-7.534%	13	1,398	-41.481%
2026-06-18	1.3800	1.4600	1.3800	1.4600	+0.690%	37	1,384	-45.890%
2026-06-17	1.5900	1.6500	1.4500	1.4500	-8.805%	25	1,384	-45.517%
2026-06-16	1.7000	1.7200	1.5900	1.5900	-4.217%	22	1,384	-50.314%
2026-06-15	1.6800	1.6800	1.6000	1.6600	+7.792%	82	1,365	-52.410%
2026-06-12	1.8400	1.8400	1.5400	1.5400	-10.983%	8	1,365	-48.701%
2026-06-11	1.5100	1.7300	1.5100	1.7300	+4.217%	413	1,365	-54.335%
2026-06-10	1.7400	1.7500	1.6600	1.6600	-4.046%	451	1,178	-52.410%
2026-06-09	1.7300	1.7300	1.7300	1.7300	+4.848%	1	1,055	-54.335%
2026-06-08	1.5500	1.6500	1.5500	1.6500	+1.852%	3	1,055	-52.121%
2026-06-05	1.7500	1.7500	1.6200	1.6200	-14.737%	19	1,055	-51.235%
2026-06-04	1.7500	1.9000	1.7500	1.9000	+8.571%	6	1,057	-58.421%
2026-06-03	1.7500	1.7500	1.7500	1.7500	-11.616%	1	1,056	-54.857%
2026-06-01	2.0000	2.1000	1.9600	1.9800	+4.762%	245	1,056	-60.101%
2026-05-29	2.0500	2.0500	1.8900	1.8900	-5.500%	20	839	-58.201%
2026-05-28	2.0000	2.0000	1.9900	2.0000	-0.498%	58	825	-60.500%
2026-05-27	1.8100	2.0100	1.8100	2.0100	+6.349%	7	818	-60.697%
2026-05-26	1.8900	1.9000	1.8600	1.8900	+2.162%	25	818	-58.201%
2026-05-21	1.8000	1.8900	1.8000	1.8500	+5.714%	14	818	-57.297%
2026-05-20	1.7200	1.8900	1.6500	1.7500	+1.156%	7	818	-54.857%
2026-05-19	1.6800	1.7300	1.6800	1.7300	+3.593%	5	806	-54.335%
2026-05-18	1.8000	1.8500	1.6500	1.6700	-13.021%	40	806	-52.695%
2026-05-15	1.8500	1.9200	1.8500	1.9200	+1.053%	7	806	-58.854%
2026-05-14	1.8600	1.9000	1.8600	1.9000	-1.554%	2	774	-58.421%
2026-05-13	1.8500	1.9500	1.8500	1.9300	-1.026%	7	774	-59.067%
2026-05-12	2.0400	2.0400	1.8300	1.9500	0.000%	59	774	-59.487%
2026-05-11	1.9000	2.0200	1.9000	1.9500	-2.500%	14	774	-59.487%
2026-05-08	1.9000	2.0000	1.9000	2.0000	-3.846%	2	750	-60.500%
2026-05-07	2.2200	2.2200	2.0800	2.0800	-0.952%	2	751	-62.019%
2026-05-06	2.1000	2.2400	2.0200	2.1000	+3.960%	28	751	-62.381%
2026-05-05	2.3000	2.3000	2.0200	2.0200	-12.174%	51	757	-60.891%
2026-05-04	2.4100	2.4100	2.2600	2.3000	-4.167%	488	737	-65.652%
2026-05-01	2.4700	2.4700	2.4000	2.4000	+1.695%	21	724	-67.083%
2026-04-30	2.5000	2.5000	2.3100	2.3600	+3.509%	74	724	-66.525%
2026-04-29	2.5400	2.5400	2.2800	2.2800	-17.690%	475	678	-65.351%
2026-04-28	2.8500	2.8500	2.7700	2.7700	-1.071%	5	465	-71.480%
2026-04-27	2.9500	2.9500	2.7500	2.8000	-1.408%	20	460	-71.786%
2026-04-24	2.9100	3.1000	2.8400	2.8400	-4.054%	41	440	-72.183%
2026-04-23	4.7000	4.7000	2.9600	2.9600	-17.778%	175	404	-73.311%
2026-04-22	3.2000	4.6000	3.2000	3.6000	+22.034%	130	360	-78.056%
2026-04-21	3.3000	3.3000	2.9500	2.9500	-1.667%	43	223	-73.220%
2026-04-20	2.9500	3.0000	2.9000	3.0000	+3.448%	5	223	-73.667%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+3.571%	1	221	-72.759%
2026-04-15	2.8400	2.8500	2.8000	2.8000	0.000%	4	220	-71.786%
2026-04-09	2.8000	2.8000	2.8000	2.8000	-8.197%	1	221	-71.786%
2026-04-08	2.8300	3.0500	2.7800	3.0500	+8.929%	5	221	-74.098%
2026-04-07	2.8000	2.8000	2.8000	2.8000	-2.439%	5	218	-71.786%
2026-04-06	2.8700	2.8700	2.8700	2.8700	+0.702%	1	218	-72.474%
2026-04-02	2.6500	2.8500	2.6500	2.8500	+9.195%	2	218	-72.281%
2026-04-01	2.9500	3.1500	2.6100	2.6100	-13.000%	12	218	-69.732%
2026-03-31	2.4800	3.0000	2.4800	3.0000	+22.449%	5	211	-73.667%
2026-03-30	2.6500	2.6500	2.4500	2.4500	-20.968%	7	209	-67.755%
2026-03-26	3.1000	3.1000	3.1000	3.1000	+12.727%	1	203	-74.516%
2026-03-20	2.8800	2.8800	2.7500	2.7500	-6.463%	5	203	-71.273%
2026-03-19	2.9800	3.0000	2.9400	2.9400	-21.600%	8	198	-73.129%
2026-03-18	3.2000	3.7500	3.2000	3.7500	+17.188%	4	196	-78.933%
2026-03-13	3.2200	3.9500	3.1700	3.2000	-1.538%	13	196	-75.313%
2026-03-12	3.2500	3.2500	3.2500	3.2500	-4.412%	1	192	-75.692%
2026-03-09	3.1500	3.4000	3.1500	3.4000	+6.250%	10	192	-76.765%
2026-03-06	3.2900	3.2900	3.2000	3.2000	+2.564%	6	192	-75.313%
2026-03-05	3.4400	3.4400	3.1200	3.1200	-16.800%	54	187	-74.679%
2026-03-04	3.7400	3.8100	3.7400	3.7500	+13.293%	11	172	-78.933%
2026-03-03	3.3000	3.4000	3.3000	3.3100	-10.541%	23	167	-76.133%
2026-02-27	3.7000	3.7000	3.6500	3.7000	-2.632%	12	148	-78.649%
2026-02-26	3.8500	3.8500	3.8000	3.8000	-1.299%	2	141	-79.211%
2026-02-25	3.9500	3.9500	3.8500	3.8500	+1.316%	5	139	-79.481%
2026-02-24	3.8000	3.8500	3.8000	3.8000	+7.042%	4	139	-79.211%
2026-02-23	3.5500	3.5500	3.5500	3.5500	-1.389%	13	138	-77.746%
2026-02-19	3.5000	3.6000	3.5000	3.6000	+0.559%	9	128	-78.056%
2026-02-18	3.6500	3.6500	3.5800	3.5800	+2.286%	5	123	-77.933%
2026-02-17	3.4500	3.5000	3.4500	3.5000	-1.408%	3	118	-77.429%
2026-02-13	3.5500	3.5500	3.5500	3.5500	-1.389%	2	117	-77.746%
2026-02-11	3.8000	3.8000	3.6000	3.6000	-11.111%	5	117	-78.056%
2026-02-10	3.7500	4.1500	3.7500	4.0500	+6.579%	6	116	-80.494%
2026-02-09	3.7500	3.8000	3.7500	3.8000	+4.972%	2	114	-79.211%
2026-02-06	3.6000	3.6200	3.6000	3.6200	-3.467%	11	112	-78.177%
2026-02-02	3.7000	3.7500	3.7000	3.7500	+4.167%	10	103	-78.933%
2026-01-30	3.6000	3.6000	3.6000	3.6000	-5.263%	1	96	-78.056%
2026-01-29	3.8000	3.8000	3.8000	3.8000	-12.644%	4	97	-79.211%
2026-01-27	4.3500	4.3500	4.3500	4.3500	-6.452%	2	93	-81.839%
2026-01-26	4.6500	4.6500	4.6500	4.6500	-7.000%	1	91	-83.011%
2026-01-20	4.8000	5.0000	4.7000	5.0000	-8.257%	3	90	-84.200%
2026-01-14	5.4500	5.4500	5.4500	5.4500	+4.808%	1	87	-85.505%
2026-01-13	5.2000	5.2000	5.2000	5.2000	-2.072%	1	88	-84.808%
2026-01-09	5.3100	5.3100	5.3100	5.3100	+6.200%	2	89	-85.122%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-9.091%	2	87	-84.200%
2026-01-05	5.5200	5.5200	5.5000	5.5000	+3.774%	2	83	-85.636%
2025-12-30	5.3000	5.3000	5.3000	5.3000	-2.752%	4	83	-85.094%
2025-12-26	5.7500	5.7500	5.4500	5.4500	-14.173%	21	79	-85.505%
2025-12-22	6.8500	6.8500	6.3500	6.3500	-15.333%	19	58	-87.559%
2025-12-19	7.5000	7.5000	7.5000	7.5000	-12.791%	1	58	-89.467%
2025-12-17	8.6000	8.6000	8.6000	8.6000	-7.328%	1	57	-90.814%
2025-12-16	9.2800	9.2800	9.2800	9.2800	+16.000%	20	56	-91.487%
2025-12-12	8.0000	8.0000	8.0000	8.0000	+57.791%	1	36	-90.125%
2025-12-11	5.0000	5.0700	5.0000	5.0700	+1.400%	3	35	-84.418%
2025-12-10	5.0000	5.0000	5.0000	5.0000	+11.111%	7	32	-84.200%
2025-12-09	4.5000	4.5000	4.5000	4.5000	+12.500%	10	25	-82.444%
2025-12-08	4.1000	4.1000	4.0000	4.0000	-1.961%	12	35	-80.250%
2025-12-05	4.5000	4.5000	4.0800	4.0800	+3,609.091%	25	25	-80.637%
2025-12-01	0.1100	0.1100	0.1100	0.1100	-15.385%	17	1,403	+618.182%
2025-11-28	0.1000	0.1300	0.1000	0.1300	-38.095%	11	1,401	+507.692%
2025-11-26	0.1900	0.2100	0.1900	0.2100	+90.909%	10	1,388	+276.190%
2025-11-25	0.0700	0.1100	0.0700	0.1100	-21.429%	16	1,388	+618.182%
2025-11-24	0.1400	0.1400	0.1400	0.1400	-30.000%	2	1,385	+464.286%
2025-11-21	0.2000	0.2000	0.2000	0.2000	+33.333%	5	1,385	+295.000%
2025-11-20	0.1700	0.1900	0.1500	0.1500	+25.000%	108	1,380	+426.667%
2025-11-19	0.2300	0.2300	0.1200	0.1200	-20.000%	6	1,287	+558.333%
2025-11-18	0.1500	0.1500	0.1500	0.1500	+25.000%	3	1,282	+426.667%
2025-11-17	0.1200	0.1200	0.1200	0.1200	-53.846%	1	1,285	+558.333%
2025-11-12	0.2600	0.2600	0.2600	0.2600	+30.000%	50	1,285	+203.846%
2025-11-11	0.2000	0.2000	0.2000	0.2000	-28.571%	5	1,250	+295.000%
2025-11-05	0.1900	0.2800	0.1900	0.2800	+7.692%	5	1,250	+182.143%
2025-11-03	0.3500	0.3500	0.2400	0.2600	-10.345%	46	1,241	+203.846%
2025-10-31	0.3000	0.3000	0.2900	0.2900	0.000%	35	1,241	+172.414%
2025-10-30	0.2800	0.2900	0.2800	0.2900	-9.375%	122	1,206	+172.414%
2025-10-28	0.3200	0.3200	0.3200	0.3200	-21.951%	10	1,094	+146.875%
2025-10-27	0.3300	0.4100	0.3300	0.4100	+24.242%	4	1,094	+92.683%
2025-10-24	0.3300	0.3300	0.3300	0.3300	0.000%	3	1,094	+139.394%
2025-10-23	0.6000	0.6000	0.2600	0.3300	+3.125%	63	1,091	+139.394%
2025-10-22	0.3600	0.3600	0.3000	0.3200	-11.111%	755	1,085	+146.875%
2025-10-21	0.3500	0.3600	0.3300	0.3600	+5.882%	88	374	+119.444%
2025-10-17	0.3600	0.3800	0.3300	0.3400	-8.108%	77	328	+132.353%
2025-10-16	0.4000	0.4300	0.3700	0.3700	-17.778%	76	289	+113.514%
2025-10-15	0.3800	0.5200	0.3600	0.4500	+18.421%	132	260	+75.556%
2025-10-14	0.3900	0.4700	0.3400	0.3800	-9.524%	77	138	+107.895%
2025-10-13	0.5300	0.5300	0.4200	0.4200	-2.326%	15	78	+88.095%
2025-10-10	2.8300	2.8300	0.4000	0.4300	0.000%	65	64	+83.721%

.dark-mode .FQG0Dk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FQG0Dk{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20280121C7TLRY Jan 21 2028 7.00 Call (TLRY280121C00007000)option OPRA

TLRY20280121C7
TLRY Jan 21 2028 7.00 Call (TLRY280121C00007000)
option OPRA