Dark

ORLY20260220C100
ORLY Feb 20 2026 100.00 Call (ORLY260220C00100000)
option OPRA

EOD

Dec 18, 2025

1.41-19.429%(-0.34)24

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-18	1.7500	1.7500	1.3000	1.4100	-19.429%	24	772	0.000%
2025-12-17	2.1200	2.1200	1.7500	1.7500	-18.605%	75	768	-19.429%
2025-12-16	2.0000	2.1500	1.9400	2.1500	-18.868%	20	771	-34.419%
2025-12-15	2.2500	2.7500	2.2500	2.6500	-11.960%	37	769	-46.792%
2025-12-12	2.5000	3.0100	2.4000	3.0100	+30.870%	21	765	-53.156%
2025-12-11	2.7100	2.7100	2.3000	2.3000	+0.877%	42	754	-38.696%
2025-12-10	2.4000	2.6600	2.2600	2.2800	-10.588%	19	776	-38.158%
2025-12-09	3.8000	3.8000	2.0800	2.5500	-40.421%	85	778	-44.706%
2025-12-08	4.4000	4.5000	4.1300	4.2800	-0.465%	104	781	-67.056%
2025-12-05	4.3000	4.3000	4.3000	4.3000	-8.511%	2	778	-67.209%
2025-12-04	4.7000	4.7000	4.7000	4.7000	-5.051%	3	779	-70.000%
2025-12-03	4.9500	4.9500	4.9500	4.9500	+3.125%	25	779	-71.515%
2025-12-02	4.8800	4.8800	4.8000	4.8000	-25.000%	22	779	-70.625%
2025-12-01	6.6000	6.6000	6.4000	6.4000	+3.393%	17	759	-77.969%
2025-11-28	6.3000	6.6300	6.1800	6.1900	-1.433%	28	769	-77.221%
2025-11-26	6.6000	6.6000	6.2000	6.2800	+1.290%	34	738	-77.548%
2025-11-25	6.0000	6.2000	6.0000	6.2000	+21.569%	12	738	-77.258%
2025-11-24	6.0100	6.3000	5.1000	5.1000	-21.296%	36	745	-72.353%
2025-11-21	5.9000	6.4800	5.9000	6.4800	+13.684%	166	743	-78.241%
2025-11-20	5.6000	5.7000	5.6000	5.7000	+14.000%	2	761	-75.263%
2025-11-19	5.6000	5.6000	5.0000	5.0000	-12.281%	3	763	-71.800%
2025-11-18	5.8400	5.8400	5.7000	5.7000	0.000%	7	764	-75.263%
2025-11-17	4.9000	5.7000	4.9000	5.7000	+7.547%	37	769	-75.263%
2025-11-14	5.6000	5.6000	5.2000	5.3000	-7.018%	16	768	-73.396%
2025-11-13	5.7000	5.7000	5.6500	5.7000	+10.039%	56	765	-75.263%
2025-11-12	5.4000	5.6500	5.1800	5.1800	-6.667%	55	779	-72.780%
2025-11-11	5.3000	5.8000	5.3000	5.5500	+13.265%	266	779	-74.595%
2025-11-10	4.7000	4.9000	4.7000	4.9000	0.000%	16	779	-71.224%
2025-11-07	4.7000	4.9000	4.7000	4.9000	+40.000%	21	776	-71.224%
2025-11-06	3.5000	3.5000	3.5000	3.5000	-2.778%	2	760	-59.714%
2025-11-05	4.2000	4.2000	3.5000	3.6000	+20.000%	32	760	-60.833%
2025-11-04	3.1000	3.1100	3.0000	3.0000	+15.385%	32	742	-53.000%
2025-11-03	1.5500	3.1000	1.5500	2.6000	-31.217%	52	701	-45.769%
2025-10-31	4.2000	4.2000	3.7000	3.7800	-9.785%	39	701	-62.698%
2025-10-30	4.5000	4.8000	4.1900	4.1900	+11.733%	15	708	-66.348%
2025-10-29	4.5000	5.7000	3.7500	3.7500	-16.667%	52	701	-62.400%
2025-10-28	4.0000	5.2000	4.0000	4.5000	+4.651%	65	687	-68.667%
2025-10-27	5.2000	5.2000	4.1000	4.3000	-17.308%	103	570	-67.209%
2025-10-24	6.3700	6.3700	5.2000	5.2000	-7.965%	151	570	-72.885%
2025-10-23	6.7500	6.7800	4.5000	5.6500	-25.658%	208	576	-75.044%
2025-10-22	7.2000	7.9000	7.2000	7.6000	0.000%	14	430	-81.447%
2025-10-21	7.5000	7.7000	7.3000	7.6000	+5.702%	89	427	-81.447%
2025-10-20	7.1900	7.1900	7.1900	7.1900	-12.317%	1	380	-80.389%
2025-10-16	8.6000	8.6000	8.2000	8.2000	-10.870%	55	379	-82.805%
2025-10-14	9.2000	9.2000	9.2000	9.2000	-0.541%	10	364	-84.674%
2025-10-13	9.2500	9.2500	9.2500	9.2500	+3.933%	1	364	-84.757%
2025-10-10	7.4000	8.9000	7.4000	8.9000	+18.667%	12	364	-84.157%
2025-10-09	7.8000	7.8000	7.5000	7.5000	-11.765%	37	365	-81.200%
2025-10-07	8.5000	8.5000	8.5000	8.5000	-7.609%	2	332	-83.412%
2025-10-06	9.2500	9.3600	9.1000	9.2000	-9.001%	6	332	-84.674%
2025-10-03	10.8000	10.8000	10.1100	10.1100	-22.824%	30	327	-86.053%
2025-09-30	12.9700	13.1000	12.9700	13.1000	+11.489%	5	319	-89.237%
2025-09-29	11.7500	11.7500	11.7500	11.7500	+6.818%	1	320	-88.000%
2025-09-26	11.0000	11.0000	11.0000	11.0000	+13.402%	2	320	-87.182%
2025-09-24	9.8000	9.8000	9.7000	9.7000	+4.301%	92	322	-85.464%
2025-09-23	8.2000	9.3000	8.2000	9.3000	-4.124%	22	320	-84.839%
2025-09-22	10.1200	10.1200	9.5800	9.7000	-6.731%	70	300	-85.464%
2025-09-18	10.4000	10.4000	10.4000	10.4000	-11.565%	1	244	-86.442%
2025-09-16	10.9000	11.7900	10.9000	11.7600	-7.909%	4	243	-88.010%
2025-09-12	12.7700	12.7700	12.7700	12.7700	+18.241%	12	247	-88.958%
2025-09-10	10.7000	10.8000	10.7000	10.8000	-7.613%	3	235	-86.944%
2025-09-09	11.6900	11.6900	11.6900	11.6900	+16.667%	1	235	-87.938%
2025-09-05	10.0200	10.0200	10.0200	10.0200	-5.472%	1	236	-85.928%
2025-09-04	10.2500	10.6000	10.2500	10.6000	+4.950%	4	237	-86.698%
2025-08-27	10.1000	10.1000	10.1000	10.1000	+1.610%	2	236	-86.040%
2025-08-26	9.8000	9.9400	9.8000	9.9400	+1.532%	7	234	-85.815%
2025-08-21	9.7900	9.7900	9.7900	9.7900	+3.053%	15	234	-85.598%
2025-08-19	9.5000	9.5000	9.5000	9.5000	+9.573%	4	249	-85.158%
2025-08-18	8.6000	8.6700	8.6000	8.6700	-7.372%	17	245	-83.737%
2025-08-13	9.3600	9.3600	9.3600	9.3600	+2.857%	4	230	-84.936%
2025-08-12	9.2500	9.2500	9.1000	9.1000	-14.232%	5	230	-84.505%
2025-08-08	10.6100	10.6100	10.6100	10.6100	+2.019%	1	229	-86.711%
2025-08-07	10.4000	10.7000	10.4000	10.4000	-4.236%	12	230	-86.442%
2025-08-06	10.0400	10.8600	10.0400	10.8600	+22.297%	9	228	-87.017%
2025-08-05	9.1800	9.1800	8.8800	8.8800	+3.256%	6	224	-84.122%
2025-08-04	8.7000	8.7500	8.6000	8.6000	+14.667%	3	224	-83.605%
2025-08-01	7.5000	7.5000	7.5000	7.5000	-1.961%	2	224	-81.200%
2025-07-30	8.1000	8.1000	7.6500	7.6500	-5.322%	117	224	-81.569%
2025-07-29	8.0800	8.0800	8.0800	8.0800	+22.424%	4	118	-82.550%
2025-07-28	6.8400	6.8400	6.6000	6.6000	-12.000%	5	114	-78.636%
2025-07-25	8.0000	8.0000	7.5000	7.5000	0.000%	5	110	-81.200%
2025-07-24	7.7000	8.4500	7.5000	7.5000	+25.000%	174	110	-81.200%
2025-07-23	6.0000	6.0000	6.0000	6.0000	+9.091%	10	216	-76.500%
2025-07-21	5.5000	5.5000	5.5000	5.5000	+14.823%	1	216	-74.364%
2025-07-18	4.7900	4.7900	4.7900	4.7900	+6.444%	1	216	-70.564%
2025-07-11	4.6200	4.6200	4.5000	4.5000	-16.667%	23	216	-68.667%
2025-07-10	5.4000	5.4000	5.4000	5.4000	+8.000%	20	194	-73.889%
2025-07-08	5.0000	5.1000	5.0000	5.0000	+4.167%	27	183	-71.800%
2025-07-07	4.8000	4.8000	4.8000	4.8000	+20.000%	1	159	-70.625%
2025-07-02	3.8000	4.0000	3.8000	4.0000	-4.762%	2	159	-64.750%
2025-07-01	4.9000	4.9000	4.2000	4.2000	-17.647%	6	158	-66.429%
2025-06-24	5.1000	5.1000	5.1000	5.1000	+2.000%	150	154	-72.353%
2025-06-23	4.6200	5.0000	4.6200	5.0000	0.000%	8	4	-71.800%