Dark

TLRY20270115C1
TLRY Jan 15 2027 1.00 Call (TLRY270115C00001000)
option OPRA

EOD

May 15, 2025

0.16000.000%(0.0000)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.13	0.17	0.13	0.16	0.000%	51	17,572	0.000%
2025-05-14	0.14	0.16	0.14	0.16	0.000%	1,711	17,562	0.000%
2025-05-13	0.16	0.17	0.15	0.16	+6.667%	557	16,091	0.000%
2025-05-12	0.15	0.17	0.15	0.15	-6.250%	34	15,682	+6.667%
2025-05-09	0.18	0.18	0.16	0.16	-5.882%	82	15,662	0.000%
2025-05-08	0.17	0.19	0.14	0.17	+6.250%	145	15,632	-5.882%
2025-05-07	0.15	0.19	0.15	0.16	+6.667%	260	15,689	0.000%
2025-05-06	0.12	0.16	0.10	0.15	0.000%	397	15,452	+6.667%
2025-05-05	0.17	0.19	0.14	0.15	-16.667%	145	15,139	+6.667%
2025-05-02	0.19	0.20	0.17	0.18	0.000%	1,340	15,084	-11.111%
2025-05-01	0.19	0.20	0.17	0.18	0.000%	183	14,420	-11.111%
2025-04-30	0.16	0.20	0.16	0.18	+5.882%	208	14,550	-11.111%
2025-04-29	0.18	0.21	0.17	0.17	-10.526%	114	14,392	-5.882%
2025-04-28	0.19	0.19	0.16	0.19	0.000%	113	14,302	-15.789%
2025-04-25	0.22	0.22	0.18	0.19	0.000%	512	14,343	-15.789%
2025-04-24	0.20	0.20	0.16	0.19	+5.556%	896	14,168	-15.789%
2025-04-23	0.18	0.20	0.16	0.18	+12.500%	39	13,491	-11.111%
2025-04-22	0.17	0.18	0.15	0.16	0.000%	452	13,464	0.000%
2025-04-21	0.16	0.19	0.14	0.16	0.000%	122	13,105	0.000%
2025-04-17	0.16	0.17	0.15	0.16	-11.111%	1,136	12,996	0.000%
2025-04-16	0.17	0.20	0.17	0.18	-5.263%	83	12,996	-11.111%
2025-04-15	0.18	0.19	0.16	0.19	+5.556%	83	12,958	-15.789%
2025-04-14	0.19	0.19	0.15	0.18	0.000%	295	12,965	-11.111%
2025-04-11	0.20	0.20	0.15	0.18	-5.263%	494	13,118	-11.111%
2025-04-10	0.20	0.20	0.17	0.19	-5.000%	74	12,951	-15.789%
2025-04-09	0.17	0.22	0.15	0.20	+17.647%	390	12,926	-20.000%
2025-04-08	0.22	0.23	0.16	0.17	-26.087%	1,008	12,745	-5.882%
2025-04-07	0.26	0.27	0.22	0.23	-14.815%	5,405	12,139	-30.435%
2025-04-04	0.25	0.35	0.22	0.27	+3.846%	348	9,809	-40.741%
2025-04-03	0.29	0.29	0.26	0.26	-3.704%	113	9,784	-38.462%
2025-04-02	0.28	0.29	0.27	0.27	+3.846%	4	9,802	-40.741%
2025-04-01	0.28	0.29	0.26	0.26	-10.345%	24	9,803	-38.462%
2025-03-31	0.27	0.30	0.25	0.29	-6.452%	287	9,781	-44.828%
2025-03-28	0.33	0.33	0.28	0.31	-3.125%	84	9,712	-48.387%
2025-03-27	0.31	0.34	0.30	0.32	+18.519%	288	9,713	-50.000%
2025-03-26	0.28	0.29	0.27	0.27	-10.000%	39	9,567	-40.741%
2025-03-25	0.32	0.32	0.30	0.30	0.000%	235	9,569	-46.667%
2025-03-24	0.31	0.32	0.29	0.30	0.000%	164	9,550	-46.667%
2025-03-21	0.31	0.32	0.28	0.30	0.000%	430	9,600	-46.667%
2025-03-20	0.30	0.31	0.30	0.30	+3.448%	60	9,564	-46.667%
2025-03-19	0.32	0.32	0.28	0.29	-6.452%	105	9,526	-44.828%
2025-03-18	0.31	0.33	0.26	0.31	+10.714%	1,048	9,485	-48.387%
2025-03-17	0.27	0.31	0.27	0.28	+12.000%	1,100	10,284	-42.857%
2025-03-14	0.26	0.29	0.25	0.25	0.000%	228	9,240	-36.000%
2025-03-13	0.31	0.31	0.20	0.25	-10.714%	357	9,021	-36.000%
2025-03-12	0.29	0.29	0.25	0.28	+3.704%	224	9,021	-42.857%
2025-03-11	0.27	0.27	0.25	0.27	-6.897%	234	8,821	-40.741%
2025-03-10	0.32	0.32	0.26	0.29	-6.452%	100	8,659	-44.828%
2025-03-07	0.31	0.32	0.29	0.31	+10.714%	132	8,588	-48.387%
2025-03-06	0.34	0.34	0.27	0.28	-6.667%	415	8,558	-42.857%
2025-03-05	0.30	0.34	0.26	0.30	0.000%	306	8,446	-46.667%
2025-03-04	0.28	0.32	0.26	0.30	+3.448%	490	8,182	-46.667%
2025-03-03	0.33	0.33	0.28	0.29	-3.333%	1,198	7,999	-44.828%
2025-02-28	0.33	0.34	0.30	0.30	-14.286%	790	7,757	-46.667%
2025-02-27	0.38	0.41	0.32	0.35	-5.405%	802	7,659	-54.286%
2025-02-26	0.45	0.45	0.36	0.37	+5.714%	75	7,332	-56.757%
2025-02-25	0.39	0.40	0.33	0.35	-7.895%	464	7,265	-54.286%
2025-02-24	0.45	0.46	0.36	0.38	-24.000%	768	7,054	-57.895%
2025-02-21	0.42	0.64	0.36	0.50	+21.951%	814	6,356	-68.000%
2025-02-20	0.38	0.41	0.37	0.41	-2.381%	396	6,423	-60.976%
2025-02-19	0.41	0.44	0.38	0.42	0.000%	1,031	6,077	-61.905%
2025-02-18	0.45	0.47	0.40	0.42	-4.545%	643	5,243	-61.905%
2025-02-14	0.44	0.48	0.42	0.44	+2.326%	508	4,648	-63.636%
2025-02-13	0.43	0.46	0.41	0.43	0.000%	412	4,648	-62.791%
2025-02-12	0.45	0.45	0.40	0.43	+2.381%	111	4,312	-62.791%
2025-02-11	0.40	0.45	0.40	0.42	-8.696%	196	4,269	-61.905%
2025-02-10	0.50	0.51	0.44	0.46	-8.000%	320	4,163	-65.217%
2025-02-07	0.52	0.52	0.46	0.50	-7.407%	342	3,845	-68.000%
2025-02-06	0.55	0.59	0.51	0.54	0.000%	317	3,830	-70.370%
2025-02-05	0.57	0.62	0.52	0.54	+5.882%	513	3,749	-70.370%
2025-02-04	0.53	0.55	0.47	0.51	0.000%	154	3,687	-68.627%
2025-02-03	0.62	0.64	0.45	0.51	-12.069%	297	3,553	-68.627%
2025-01-31	0.58	0.59	0.51	0.58	-1.695%	76	3,349	-72.414%
2025-01-30	0.55	0.62	0.52	0.59	+5.357%	111	3,313	-72.881%
2025-01-29	0.54	0.60	0.53	0.56	+5.660%	71	3,241	-71.429%
2025-01-28	0.59	0.60	0.53	0.53	-10.169%	130	3,197	-69.811%
2025-01-27	0.60	0.64	0.56	0.59	-4.839%	149	3,148	-72.881%
2025-01-24	0.60	0.69	0.59	0.62	+3.333%	66	3,002	-74.194%
2025-01-23	0.70	0.70	0.58	0.60	-6.250%	91	2,981	-73.333%
2025-01-22	0.60	0.65	0.59	0.64	-1.538%	69	2,900	-75.000%
2025-01-21	0.73	0.75	0.61	0.65	-5.797%	384	2,837	-75.385%
2025-01-17	0.70	0.73	0.68	0.69	-1.429%	206	2,564	-76.812%
2025-01-16	0.69	0.70	0.65	0.70	+6.061%	44	2,564	-77.143%
2025-01-15	0.69	0.78	0.66	0.66	-5.714%	145	2,575	-75.758%
2025-01-14	0.77	0.77	0.66	0.70	-1.408%	242	2,519	-77.143%
2025-01-13	0.74	0.80	0.68	0.71	-1.389%	46	2,409	-77.465%
2025-01-10	0.76	0.81	0.68	0.72	-14.286%	334	2,364	-77.778%
2025-01-08	0.82	0.90	0.82	0.84	-8.696%	264	2,474	-80.952%
2025-01-07	0.89	0.97	0.86	0.92	+5.747%	52	2,474	-82.609%
2025-01-06	0.99	0.99	0.86	0.87	-3.333%	285	2,439	-81.609%
2025-01-03	0.85	0.94	0.85	0.90	-1.099%	194	2,170	-82.222%
2025-01-02	0.84	1.00	0.84	0.91	+7.059%	84	2,148	-82.418%
2024-12-31	1.00	1.00	0.80	0.85	+3.659%	50	2,038	-81.176%
2024-12-30	0.91	0.94	0.81	0.82	-13.684%	119	2,038	-80.488%
2024-12-27	1.00	1.00	0.90	0.95	0.000%	462	2,100	-83.158%
2024-12-26	0.98	1.00	0.90	0.95	0.000%	331	2,083	-83.158%
2024-12-24	0.99	1.00	0.94	0.95	+2.151%	41	1,797	-83.158%
2024-12-23	0.87	0.99	0.85	0.93	+16.250%	192	1,797	-82.796%
2024-12-20	0.75	0.80	0.73	0.80	+11.111%	145	1,743	-80.000%
2024-12-19	0.74	0.79	0.72	0.72	-6.494%	38	1,718	-77.778%
2024-12-18	0.81	0.81	0.74	0.77	0.000%	8	1,684	-79.221%
2024-12-17	0.76	0.77	0.76	0.77	+8.451%	12	1,677	-79.221%
2024-12-16	0.74	0.76	0.65	0.71	-2.740%	17	1,665	-77.465%
2024-12-13	0.72	0.73	0.69	0.73	-1.351%	164	1,663	-78.082%
2024-12-12	0.80	0.80	0.73	0.74	-1.333%	126	1,586	-78.378%
2024-12-11	0.79	0.79	0.71	0.75	-3.846%	96	1,581	-78.667%
2024-12-10	0.80	0.80	0.78	0.78	-6.024%	28	1,511	-79.487%
2024-12-09	0.80	0.83	0.80	0.83	+7.792%	6	1,490	-80.723%
2024-12-06	0.78	0.81	0.74	0.77	+1.316%	210	1,485	-79.221%
2024-12-05	0.73	0.76	0.69	0.76	+7.042%	27	1,416	-78.947%
2024-12-04	0.72	0.77	0.70	0.71	-5.333%	273	1,394	-77.465%
2024-12-03	0.75	0.75	0.73	0.75	-2.597%	156	1,413	-78.667%
2024-12-02	0.79	0.82	0.76	0.77	-4.938%	72	1,260	-79.221%
2024-11-29	0.82	0.82	0.75	0.81	+12.500%	26	1,204	-80.247%
2024-11-27	0.79	0.81	0.72	0.72	-4.000%	112	1,083	-77.778%
2024-11-26	0.87	0.87	0.75	0.75	-8.537%	8	1,083	-78.667%
2024-11-25	0.79	0.87	0.79	0.82	+3.797%	34	1,077	-80.488%
2024-11-22	0.80	0.87	0.78	0.79	0.000%	238	1,046	-79.747%
2024-11-21	0.86	0.89	0.79	0.79	+2.597%	5	1,032	-79.747%
2024-11-20	0.72	0.77	0.72	0.77	+5.479%	105	1,032	-79.221%
2024-11-19	0.82	0.85	0.73	0.73	-8.750%	170	927	-78.082%
2024-11-18	0.75	0.80	0.74	0.80	0.000%	160	842	-80.000%
2024-11-15	0.77	0.80	0.77	0.80	-5.882%	224	768	-80.000%
2024-11-14	0.86	0.87	0.84	0.85	+7.595%	102	857	-81.176%
2024-11-13	0.89	1.01	0.79	0.79	-9.195%	74	807	-79.747%
2024-11-12	0.84	0.94	0.84	0.87	+2.353%	132	757	-81.609%
2024-11-11	0.85	0.90	0.78	0.85	0.000%	132	687	-81.176%
2024-11-08	0.95	1.00	0.85	0.85	-7.609%	10	612	-81.176%
2024-11-07	0.90	0.92	0.85	0.92	+2.222%	9	610	-82.609%
2024-11-06	1.01	1.01	0.90	0.90	-25.000%	70	601	-82.222%
2024-11-04	1.20	1.20	1.20	1.20	+9.091%	2	557	-86.667%
2024-11-01	1.08	1.10	1.07	1.10	+2.804%	60	556	-85.455%
2024-10-31	1.07	1.07	1.07	1.07	-2.727%	1	540	-85.047%
2024-10-30	1.05	1.16	1.05	1.10	-6.780%	6	539	-85.455%
2024-10-29	1.18	1.18	1.18	1.18	+2.609%	1	537	-86.441%
2024-10-28	1.15	1.18	1.10	1.15	-1.709%	7	536	-86.087%
2024-10-25	1.05	1.17	1.05	1.17	+6.364%	102	530	-86.325%
2024-10-24	1.10	1.21	1.10	1.10	-2.655%	57	529	-85.455%
2024-10-23	1.10	1.13	1.10	1.13	+0.893%	10	487	-85.841%
2024-10-22	1.05	1.20	1.05	1.12	+13.131%	25	495	-85.714%
2024-10-21	1.53	1.53	0.99	0.99	-17.500%	28	472	-83.838%
2024-10-17	1.09	1.20	1.09	1.20	+16.505%	13	449	-86.667%
2024-10-16	1.15	1.15	1.03	1.03	+4.040%	2	446	-84.466%
2024-10-15	1.00	1.09	0.99	0.99	-10.000%	68	446	-83.838%
2024-10-14	1.10	1.20	1.10	1.10	-5.983%	7	447	-85.455%
2024-10-11	1.06	1.48	1.06	1.17	-6.400%	36	446	-86.325%
2024-10-10	1.25	1.25	1.25	1.25	+6.838%	4	434	-87.200%
2024-10-08	1.13	1.27	1.01	1.17	0.000%	411	433	-86.325%
2024-10-07	1.30	1.30	1.10	1.17	-2.500%	13	628	-86.325%
2024-10-03	1.20	1.20	1.20	1.20	-4.762%	2	615	-86.667%
2024-10-02	1.45	1.45	1.26	1.26	+12.500%	13	613	-87.302%
2024-10-01	1.50	1.50	1.12	1.12	-15.789%	101	600	-85.714%
2024-09-30	1.33	1.33	1.33	1.33	+8.130%	200	499	-87.970%
2024-09-27	1.23	1.23	1.23	1.23	-10.219%	400	299	-86.992%
2024-09-26	1.37	1.37	1.37	1.37	+24.545%	5	99	-88.321%
2024-09-25	1.10	1.10	1.10	1.10	-4.348%	7	94	-85.455%
2024-09-24	1.12	1.15	1.12	1.15	0.000%	3	87	-86.087%
2024-09-23	1.53	1.53	1.07	1.15	+4.545%	5	84	-86.087%
2024-09-20	1.50	1.50	1.08	1.10	-9.836%	24	79	-85.455%
2024-09-18	1.20	1.38	1.20	1.22	-2.400%	61	71	-86.885%
2024-09-17	1.25	1.25	1.25	1.25	+7.759%	5	10	-87.200%
2024-09-16	1.15	1.16	1.05	1.16	0.000%	7	5	-86.207%

.dark-mode .dsXXqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsXXqn{ color: #333333; background-color: white; border: 2px solid #333333; }TLRY20270115C1TLRY Jan 15 2027 1.00 Call (TLRY270115C00001000)option OPRA

TLRY20270115C1
TLRY Jan 15 2027 1.00 Call (TLRY270115C00001000)
option OPRA