Dark

ORLY20260220C110
ORLY Feb 20 2026 110.00 Call (ORLY260220C00110000)
option OPRA

EOD

Dec 18, 2025

0.5500+66.667%(+0.2200)2

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-18	0.5500	0.5500	0.5500	0.5500	+66.667%	2	1,049	0.000%
2025-12-17	0.3000	0.3300	0.0500	0.3300	-29.787%	5	1,049	+66.667%
2025-12-16	0.5000	0.7000	0.3100	0.4700	-11.321%	8	1,051	+17.021%
2025-12-15	0.5500	0.6300	0.4400	0.5300	-54.310%	37	1,054	+3.774%
2025-12-12	0.4500	1.1600	0.4500	1.1600	+54.667%	3	1,058	-52.586%
2025-12-11	0.7500	0.7500	0.7500	0.7500	+74.419%	2	1,058	-26.667%
2025-12-10	0.6400	0.6500	0.4300	0.4300	-30.645%	14	1,058	+27.907%
2025-12-09	0.9500	0.9500	0.6200	0.6200	-46.087%	5	1,046	-11.290%
2025-12-08	1.3000	1.3000	1.0400	1.1500	-17.857%	10	1,048	-52.174%
2025-12-04	1.2500	1.4000	1.2500	1.4000	+3.704%	18	1,049	-60.714%
2025-12-03	1.4500	1.4500	1.3300	1.3500	-3.571%	63	1,063	-59.259%
2025-12-02	1.6600	1.9000	1.2000	1.4000	-31.707%	288	1,031	-60.714%
2025-12-01	2.0500	2.0500	2.0500	2.0500	+12.022%	1	822	-73.171%
2025-11-28	1.8800	1.9200	1.8300	1.8300	-6.154%	3	822	-69.945%
2025-11-26	1.1500	2.0200	1.1500	1.9500	-11.364%	46	792	-71.795%
2025-11-25	2.0000	2.2000	2.0000	2.2000	+34.969%	17	792	-75.000%
2025-11-24	1.5000	1.6300	1.5000	1.6300	-28.509%	4	779	-66.258%
2025-11-21	2.1200	2.5000	1.9500	2.2800	+20.000%	269	775	-75.877%
2025-11-20	1.8500	2.0000	1.8500	1.9000	+11.765%	66	526	-71.053%
2025-11-19	1.9000	1.9000	1.7000	1.7000	-12.821%	2	549	-67.647%
2025-11-18	2.0000	2.0500	1.9500	1.9500	-2.500%	5	548	-71.795%
2025-11-17	1.9000	2.0000	1.9000	2.0000	+29.032%	24	546	-72.500%
2025-11-14	1.5500	1.5500	1.5500	1.5500	-22.500%	2	538	-64.516%
2025-11-13	2.0000	2.1000	1.9700	2.0000	+21.212%	55	536	-72.500%
2025-11-12	1.9000	1.9000	1.6500	1.6500	-13.158%	16	547	-66.667%
2025-11-11	1.7000	1.9000	1.7000	1.9000	+58.333%	18	547	-71.053%
2025-11-10	1.6000	1.6000	1.2000	1.2000	-29.412%	3	535	-54.167%
2025-11-07	1.6600	1.7000	1.6600	1.7000	+17.241%	11	533	-67.647%
2025-11-06	1.5000	1.5000	1.4500	1.4500	+5.839%	3	544	-62.069%
2025-11-05	1.3700	1.3700	1.3700	1.3700	+14.167%	20	544	-59.854%
2025-11-04	0.6000	1.2000	0.6000	1.2000	-29.412%	35	544	-54.167%
2025-10-31	1.4800	1.7000	1.4000	1.7000	+9.677%	16	559	-67.647%
2025-10-30	1.5000	1.6000	1.5000	1.5500	+19.231%	9	547	-64.516%
2025-10-29	1.5000	1.5000	1.3000	1.3000	-24.419%	16	545	-57.692%
2025-10-28	1.7100	1.8100	1.6900	1.7200	+18.621%	7	545	-68.023%
2025-10-27	1.7000	1.7000	1.4500	1.4500	-25.641%	35	539	-62.069%
2025-10-24	2.5000	2.5000	1.9500	1.9500	-22.000%	15	539	-71.795%
2025-10-23	2.5000	2.6100	1.5300	2.5000	-24.242%	325	549	-78.000%
2025-10-22	3.4000	3.5000	3.3000	3.3000	+3.125%	11	425	-83.333%
2025-10-21	3.0000	3.2700	3.0000	3.2000	+3.226%	22	419	-82.813%
2025-10-20	3.0000	3.1000	2.9000	3.1000	-11.429%	15	407	-82.258%
2025-10-17	3.5000	3.5000	3.5000	3.5000	-7.895%	1	405	-84.286%
2025-10-16	3.8000	3.8000	3.8000	3.8000	-5.000%	6	405	-85.526%
2025-10-15	4.5000	4.5000	3.7000	4.0000	-9.091%	95	406	-86.250%
2025-10-14	4.5000	4.5000	4.3000	4.4000	+2.326%	22	361	-87.500%
2025-10-13	4.4000	4.4000	4.3000	4.3000	0.000%	7	361	-87.209%
2025-10-10	3.3700	4.3000	3.3700	4.3000	+9.415%	25	367	-87.209%
2025-10-09	3.9000	3.9300	3.9000	3.9300	+6.216%	25	368	-86.005%
2025-10-08	3.7000	3.7000	3.7000	3.7000	-7.500%	9	357	-85.135%
2025-10-07	3.9000	4.0000	3.9000	4.0000	-6.977%	2	353	-86.250%
2025-10-06	4.6800	4.6800	4.2900	4.3000	-15.686%	13	353	-87.209%
2025-10-03	5.1000	5.1000	5.1000	5.1000	0.000%	3	357	-89.216%
2025-10-02	4.9000	5.1000	4.8000	5.1000	-7.273%	23	356	-89.216%
2025-10-01	6.0000	6.0000	5.5000	5.5000	-15.123%	8	342	-90.000%
2025-09-30	6.7700	6.7700	6.4800	6.4800	+8.000%	19	338	-91.512%
2025-09-29	6.1300	6.1300	5.9500	6.0000	+13.208%	21	336	-90.833%
2025-09-26	5.2000	5.3000	5.2000	5.3000	+2.317%	12	331	-89.623%
2025-09-25	5.0200	5.2000	5.0200	5.1800	+12.609%	16	328	-89.382%
2025-09-24	4.3000	4.6000	4.3000	4.6000	+17.347%	14	320	-88.043%
2025-09-23	3.9000	3.9700	3.5300	3.9200	-12.500%	13	310	-85.969%
2025-09-22	4.9000	4.9000	4.4800	4.4800	-3.240%	21	302	-87.723%
2025-09-19	4.6300	4.6300	4.6300	4.6300	-3.542%	1	293	-88.121%
2025-09-18	5.1000	5.2000	4.8000	4.8000	-6.067%	16	293	-88.542%
2025-09-17	5.7000	5.7000	5.0000	5.1100	-9.558%	10	296	-89.237%
2025-09-16	6.1000	6.1000	5.6500	5.6500	-2.586%	3	291	-90.265%
2025-09-15	6.5000	6.5000	5.7000	5.8000	-9.375%	63	289	-90.517%
2025-09-12	6.7300	6.7300	6.4000	6.4000	-5.882%	17	256	-91.406%
2025-09-11	6.4000	6.8000	6.4000	6.8000	+8.800%	7	256	-91.912%
2025-09-09	6.2500	6.2500	6.2500	6.2500	+4.866%	1	256	-91.200%
2025-09-08	5.7000	5.9600	5.7000	5.9600	+24.167%	5	257	-90.772%
2025-09-05	5.3000	5.3000	4.8000	4.8000	-11.927%	10	256	-88.542%
2025-09-04	5.1000	5.4500	5.1000	5.4500	+15.957%	4	255	-89.908%
2025-09-03	4.6000	4.7000	4.6000	4.7000	+2.174%	9	254	-88.298%
2025-09-02	4.5000	4.6600	4.5000	4.6000	-2.128%	16	254	-88.043%
2025-08-29	4.9000	4.9000	4.6000	4.7000	+0.858%	25	249	-88.298%
2025-08-28	4.6000	4.6600	4.6000	4.6600	+1.304%	15	249	-88.197%
2025-08-27	4.7000	4.7000	4.6000	4.6000	-0.433%	5	249	-88.043%
2025-08-26	4.6200	4.6200	4.6200	4.6200	+12.683%	6	244	-88.095%
2025-08-25	4.1000	4.1000	4.1000	4.1000	-6.818%	24	244	-86.585%
2025-08-22	3.6000	4.4000	3.6000	4.4000	-6.383%	24	241	-87.500%
2025-08-21	5.1000	5.1000	4.7000	4.7000	-4.082%	4	217	-88.298%
2025-08-20	5.0000	5.0000	4.8000	4.9000	+13.953%	21	214	-88.776%
2025-08-19	4.4000	4.4000	4.3000	4.3000	+2.381%	28	197	-87.209%
2025-08-18	4.1000	4.2000	3.9000	4.2000	+5.000%	9	170	-86.905%
2025-08-15	4.3000	4.3000	4.0000	4.0000	-13.043%	12	167	-86.250%
2025-08-13	4.7000	4.8000	4.6000	4.6000	-8.000%	31	156	-88.043%
2025-08-11	5.1000	5.1000	5.0000	5.0000	-1.961%	9	139	-89.000%
2025-08-08	5.2000	5.4000	5.1000	5.1000	+4.082%	409	139	-89.216%
2025-08-07	5.8000	5.8000	4.9000	4.9000	-14.035%	4	504	-88.776%
2025-08-06	5.0000	5.7000	5.0000	5.7000	+27.232%	405	504	-90.351%
2025-08-05	4.4800	4.4800	4.4800	4.4800	+28.000%	1	102	-87.723%
2025-07-29	3.6000	3.6000	3.5000	3.5000	+16.667%	2	103	-84.286%
2025-07-28	3.0000	3.0000	3.0000	3.0000	-10.448%	1	101	-81.667%
2025-07-25	3.3500	3.3500	3.3500	3.3500	+39.583%	2	100	-83.582%
2025-07-21	2.4100	2.4100	2.4000	2.4000	+17.073%	6	99	-77.083%
2025-07-18	2.0000	2.0500	2.0000	2.0500	-3.302%	12	93	-73.171%
2025-07-15	2.1200	2.1500	2.1200	2.1200	+11.579%	8	82	-74.057%
2025-07-01	1.9000	1.9000	1.9000	1.9000	0.000%	79	79	-71.053%