Dark

ORLY20260821C100
ORLY Aug 21 2026 100.00 Call (ORLY260821C00100000)
option OPRA

EOD

Jul 23, 2026

0.3500-30.000%(-0.1500)792

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3800	0.4500	0.3000	0.3500	-30.000%	792	1,641	0.000%
2026-07-22	0.5700	0.8500	0.5000	0.5000	-16.667%	9	2,126	-30.000%
2026-07-21	0.6500	0.6500	0.5700	0.6000	+71.429%	25	2,129	-41.667%
2026-07-20	0.4500	0.4500	0.3000	0.3500	-20.455%	131	2,115	0.000%
2026-07-17	0.8000	0.8000	0.4400	0.4400	-12.000%	139	1,994	-20.455%
2026-07-16	0.5000	0.5000	0.5000	0.5000	+35.135%	1	1,953	-30.000%
2026-07-15	0.3500	0.3700	0.3000	0.3700	-7.500%	17	1,953	-5.405%
2026-07-14	0.4500	0.6000	0.4000	0.4000	-33.333%	144	1,938	-12.500%
2026-07-13	0.5500	0.6000	0.5500	0.6000	+20.000%	11	1,912	-41.667%
2026-07-10	0.5000	0.5000	0.5000	0.5000	+25.000%	21	1,909	-30.000%
2026-07-09	0.4500	0.4500	0.4000	0.4000	-11.111%	3	1,909	-12.500%
2026-07-08	0.5400	0.5400	0.4500	0.4500	-18.182%	7	1,910	-22.222%
2026-07-07	0.5500	0.5800	0.5500	0.5500	+22.222%	7	1,911	-36.364%
2026-07-06	1.2000	1.2000	0.3000	0.4500	-45.783%	100	1,911	-22.222%
2026-07-02	1.3500	1.5700	0.8000	0.8300	-40.714%	243	1,915	-57.831%
2026-07-01	0.8500	1.4200	0.8500	1.4000	+3.704%	650	1,915	-75.000%
2026-06-30	1.2500	1.3600	1.2500	1.3500	+32.353%	45	1,282	-74.074%
2026-06-29	1.5800	1.5800	1.0200	1.0200	-6.422%	55	1,243	-65.686%
2026-06-26	0.9400	1.2000	0.9400	1.0900	+98.182%	24	1,205	-67.890%
2026-06-25	0.7000	0.7000	0.5500	0.5500	-38.889%	17	1,189	-36.364%
2026-06-24	0.9000	0.9500	0.8300	0.9000	+26.761%	13	1,188	-61.111%
2026-06-23	0.7000	0.8400	0.7000	0.7100	+57.778%	6	1,185	-50.704%
2026-06-22	0.6500	0.6500	0.4500	0.4500	-28.571%	64	1,184	-22.222%
2026-06-18	1.0500	1.1500	0.6300	0.6300	-48.361%	19	1,155	-44.444%
2026-06-17	0.8500	1.4500	0.8500	1.2200	-10.949%	70	1,155	-71.311%
2026-06-16	1.3500	1.4500	1.3000	1.3700	+5.385%	74	1,155	-74.453%
2026-06-15	1.7500	1.7500	1.2600	1.3000	-21.212%	13	1,083	-73.077%
2026-06-12	1.6500	1.6500	1.6500	1.6500	-10.811%	14	1,083	-78.788%
2026-06-11	1.8500	1.8500	1.8500	1.8500	+8.824%	2	1,083	-81.081%
2026-06-10	2.0000	2.0000	1.7000	1.7000	-8.108%	4	1,083	-79.412%
2026-06-09	1.6500	1.8500	1.6500	1.8500	+15.625%	11	1,081	-81.081%
2026-06-08	1.6800	1.7500	1.5000	1.6000	-3.030%	6	1,089	-78.125%
2026-06-05	1.6500	1.6500	1.6500	1.6500	+26.923%	16	1,087	-78.788%
2026-06-04	1.2500	1.3500	1.2500	1.3000	+11.111%	31	1,071	-73.077%
2026-06-03	1.2000	1.2100	1.1700	1.1700	+1.739%	3	1,070	-70.085%
2026-06-02	1.0200	1.1500	1.0200	1.1500	-4.167%	5	1,069	-69.565%
2026-06-01	1.2500	1.3500	1.0000	1.2000	-11.111%	36	1,066	-70.833%
2026-05-29	1.7000	1.7000	1.3500	1.3500	-10.000%	5	1,082	-74.074%
2026-05-28	1.5000	1.6100	1.4500	1.5000	-11.765%	30	1,085	-76.667%
2026-05-27	1.7000	1.7000	1.7000	1.7000	-15.000%	4	1,083	-79.412%
2026-05-26	1.3800	2.0000	1.3800	2.0000	-18.367%	12	1,083	-82.500%
2026-05-22	2.4500	2.4500	2.4500	2.4500	-14.035%	1	1,075	-85.714%
2026-05-21	2.8500	2.8500	2.8500	2.8500	+14.000%	3	1,075	-87.719%
2026-05-20	2.7000	2.7500	2.5000	2.5000	+31.579%	5	1,075	-86.000%
2026-05-18	1.9000	1.9000	1.9000	1.9000	+39.706%	4	1,072	-81.579%
2026-05-15	1.6000	1.7500	1.3500	1.3600	-15.000%	234	1,072	-74.265%
2026-05-14	1.5500	1.6000	1.5500	1.6000	+0.629%	209	838	-78.125%
2026-05-13	1.5900	1.5900	1.5900	1.5900	-29.333%	1	629	-77.987%
2026-05-12	2.0000	2.2500	2.0000	2.2500	+14.213%	436	629	-84.444%
2026-05-11	2.2100	2.2100	1.9500	1.9700	-24.231%	10	629	-82.234%
2026-05-08	2.8000	2.8000	2.5700	2.6000	-12.458%	14	245	-86.538%
2026-05-07	3.5200	3.7000	2.9700	2.9700	-15.143%	5	233	-88.215%
2026-05-06	3.4000	3.5000	3.4000	3.5000	+3.550%	8	231	-90.000%
2026-05-05	3.5000	3.5000	3.3800	3.3800	+3.049%	22	223	-89.645%
2026-05-04	3.9000	3.9000	3.2800	3.2800	-20.964%	20	212	-89.329%
2026-05-01	6.0700	6.0700	4.1500	4.1500	-21.992%	135	142	-91.566%
2026-04-30	5.2600	5.4500	5.0000	5.3200	+75.000%	17	142	-93.421%
2026-04-28	3.0400	3.0400	3.0400	3.0400	-9.792%	5	129	-88.487%
2026-04-27	3.3100	3.3700	3.3100	3.3700	-13.590%	23	125	-89.614%
2026-04-22	3.5800	3.9000	3.5800	3.9000	+11.429%	4	102	-91.026%
2026-04-20	3.5000	3.5000	3.5000	3.5000	-1.408%	10	98	-90.000%
2026-04-16	3.5500	3.5500	3.5500	3.5500	-11.250%	1	88	-90.141%
2026-04-14	3.4900	4.0000	3.4900	4.0000	-3.382%	5	88	-91.250%
2026-04-09	4.1400	4.1400	4.1400	4.1400	+11.892%	1	87	-91.546%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-7.500%	6	86	-90.541%
2026-04-02	3.7000	4.0000	3.7000	4.0000	+1.266%	2	87	-91.250%
2026-04-01	4.3000	4.3000	3.9500	3.9500	-3.186%	4	87	-91.139%
2026-03-31	4.0800	4.0800	4.0800	4.0800	-5.116%	1	89	-91.422%
2026-03-30	4.3000	4.3000	4.3000	4.3000	+6.173%	1	88	-91.860%
2026-03-26	4.0500	4.0500	4.0500	4.0500	+6.860%	25	89	-91.358%
2026-03-25	2.9500	3.8000	2.9500	3.7900	+32.982%	21	64	-90.765%
2026-03-24	2.9500	2.9500	2.8500	2.8500	-7.468%	3	54	-87.719%
2026-03-18	3.0000	3.0800	3.0000	3.0800	-12.000%	4	51	-88.636%
2026-03-17	3.5000	3.5000	3.5000	3.5000	-25.532%	1	47	-90.000%
2026-03-16	4.7000	4.7000	4.7000	4.7000	-16.071%	15	47	-92.553%
2026-03-13	5.6000	5.6000	5.6000	5.6000	+3.704%	1	32	-93.750%
2026-03-11	5.4000	5.4000	5.4000	5.4000	-5.263%	20	32	-93.519%
2026-03-09	5.7000	5.7000	5.7000	5.7000	+11.765%	1	22	-93.860%
2026-02-25	5.1000	5.1000	5.1000	5.1000	-12.821%	9	15	-93.137%
2026-02-24	5.8500	5.8500	5.8500	5.8500	+17.000%	3	15	-94.017%
2026-02-23	5.0000	5.0000	5.0000	5.0000	+2.041%	5	12	-93.000%
2026-02-20	4.9000	4.9000	4.9000	4.9000	-5.769%	7	7	-92.857%
2026-02-11	5.1000	5.2000	5.1000	5.2000	-9.722%	5	6	-93.269%
2026-02-05	5.7600	5.7600	5.7600	5.7600	-29.238%	1	2	-93.924%
2026-02-04	8.1400	8.1400	8.1400	8.1400	+12.431%	1	2	-95.700%
2026-01-21	7.2400	7.2400	7.2400	7.2400	0.000%	1	1	-95.166%