Dark

ORLY20260821C105
ORLY Aug 21 2026 105.00 Call (ORLY260821C00105000)
option OPRA

EOD

Jul 22, 2026

0.5000+72.414%(+0.2100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.5000	0.5000	0.5000	0.5000	+72.414%	1	1,112	0.000%
2026-07-21	0.3500	0.3500	0.2900	0.2900	+45.000%	6	1,111	+72.414%
2026-07-20	0.2000	0.2000	0.2000	0.2000	-57.447%	1	1,111	+150.000%
2026-07-17	0.4700	0.4700	0.4700	0.4700	+67.857%	49	1,110	+6.383%
2026-07-16	0.2800	0.2800	0.2800	0.2800	+3.704%	1	1,159	+78.571%
2026-07-15	0.2700	0.2700	0.2700	0.2700	+8.000%	15	1,158	+85.185%
2026-07-14	0.2000	0.5000	0.1500	0.2500	-16.667%	37	1,149	+100.000%
2026-07-13	0.3000	0.3000	0.3000	0.3000	+50.000%	13	1,125	+66.667%
2026-07-09	0.2000	0.2000	0.2000	0.2000	-41.176%	1	1,128	+150.000%
2026-07-07	0.4300	0.4300	0.3400	0.3400	+126.667%	2	1,128	+47.059%
2026-07-06	0.1500	0.1500	0.1500	0.1500	-76.563%	1	1,127	+233.333%
2026-07-02	0.6000	0.7000	0.6000	0.6400	+16.364%	535	710	-21.875%
2026-07-01	0.8000	0.8000	0.4500	0.5500	-8.333%	10	710	-9.091%
2026-06-30	0.4500	0.6000	0.4500	0.6000	+30.435%	9	704	-16.667%
2026-06-29	0.6500	0.7000	0.4600	0.4600	+6.977%	5	699	+8.696%
2026-06-26	0.6000	0.6000	0.4300	0.4300	+43.333%	3	695	+16.279%
2026-06-25	0.4000	0.4000	0.3000	0.3000	-25.000%	12	692	+66.667%
2026-06-24	0.0500	0.4000	0.0500	0.4000	-11.111%	4	702	+25.000%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-11.765%	18	702	+11.111%
2026-06-22	0.2700	0.5300	0.2700	0.5100	-7.273%	22	702	-1.961%
2026-06-17	0.7000	0.7000	0.5500	0.5500	-9.836%	4	696	-9.091%
2026-06-16	0.7000	0.7000	0.6100	0.6100	-6.154%	45	696	-18.033%
2026-06-15	0.7500	0.7500	0.6500	0.6500	-1.515%	4	583	-23.077%
2026-06-12	0.8500	0.8500	0.6500	0.6600	-26.667%	73	583	-24.242%
2026-06-11	0.9000	0.9000	0.9000	0.9000	-2.174%	2	583	-44.444%
2026-06-10	1.0000	1.0000	0.9200	0.9200	+15.000%	8	583	-45.652%
2026-06-09	0.9000	0.9000	0.8000	0.8000	-15.789%	3	577	-37.500%
2026-06-08	0.9500	0.9500	0.9500	0.9500	+11.765%	1	576	-47.368%
2026-06-05	0.8500	0.8500	0.8500	0.8500	+70.000%	1	576	-41.176%
2026-06-04	0.7500	0.7500	0.5000	0.5000	-28.571%	4	576	0.000%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+7.692%	1	573	-28.571%
2026-06-02	0.6500	0.6500	0.6500	0.6500	-31.579%	1	572	-23.077%
2026-05-29	0.6500	0.9500	0.6500	0.9500	+26.667%	3	571	-47.368%
2026-05-28	0.7000	0.7500	0.7000	0.7500	-16.667%	2	573	-33.333%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-26.230%	1	573	-44.444%
2026-05-22	1.2000	1.2200	1.1700	1.2200	-26.061%	5	573	-59.016%
2026-05-21	1.6000	1.6500	1.6000	1.6500	+20.438%	3	568	-69.697%
2026-05-20	1.3700	1.3700	1.3500	1.3700	+4.580%	120	568	-63.504%
2026-05-19	1.4000	1.4000	1.3100	1.3100	-15.484%	3	518	-61.832%
2026-05-18	1.5500	1.5500	1.5500	1.5500	+121.429%	1	518	-67.742%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-40.171%	14	518	-28.571%
2026-05-12	1.1500	1.4500	1.1500	1.1700	+17.000%	80	517	-57.265%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-29.577%	2	517	-50.000%
2026-05-08	1.4200	1.4200	1.4200	1.4200	-8.387%	14	524	-64.789%
2026-05-07	1.5700	1.5700	1.5500	1.5500	-16.216%	11	511	-67.742%
2026-05-06	1.9500	1.9500	1.8000	1.8500	-7.500%	256	501	-72.973%
2026-05-05	2.0500	2.0500	2.0000	2.0000	-6.977%	239	354	-75.000%
2026-05-04	2.1500	2.1500	2.1500	2.1500	-12.245%	3	224	-76.744%
2026-05-01	2.5500	2.5500	2.4500	2.4500	-25.758%	22	207	-79.592%
2026-04-30	2.7100	3.3000	2.7100	3.3000	+46.667%	36	207	-84.848%
2026-04-21	2.2700	2.2700	2.0000	2.2500	+2.273%	39	180	-77.778%
2026-04-17	2.1000	2.2000	2.1000	2.2000	+15.789%	2	180	-77.273%
2026-04-16	2.2500	2.2500	1.9000	1.9000	-19.149%	35	180	-73.684%
2026-04-15	2.4000	2.4000	2.3000	2.3500	-4.082%	6	182	-78.723%
2026-04-14	2.4500	2.4500	2.4500	2.4500	-2.000%	1	188	-79.592%
2026-04-13	2.4500	2.5000	2.4500	2.5000	-13.793%	2	189	-80.000%
2026-04-01	2.9000	2.9000	2.9000	2.9000	+9.434%	1	191	-82.759%
2026-03-30	2.6500	2.6500	2.6500	2.6500	+3.922%	1	190	-81.132%
2026-03-27	2.7000	2.7000	2.5500	2.5500	-4.851%	4	189	-80.392%
2026-03-26	2.7000	2.7000	2.6800	2.6800	+48.889%	7	187	-81.343%
2026-03-25	1.8000	1.8000	1.8000	1.8000	-5.263%	10	180	-72.222%
2026-03-23	1.9000	1.9000	1.9000	1.9000	+5.556%	55	180	-73.684%
2026-03-19	2.3500	2.3500	1.7500	1.8000	-14.286%	28	133	-72.222%
2026-03-18	2.2400	2.2400	2.1000	2.1000	-46.154%	6	128	-76.190%
2026-03-13	3.9000	3.9000	3.9000	3.9000	0.000%	1	125	-87.179%
2026-03-12	3.7000	3.9000	3.7000	3.9000	-4.878%	20	125	-87.179%
2026-03-10	4.1000	4.1000	4.1000	4.1000	+5.128%	3	106	-87.805%
2026-03-09	4.1000	4.1000	3.9000	3.9000	+11.429%	4	103	-87.179%
2026-02-25	3.5000	3.5000	3.5000	3.5000	-14.634%	11	103	-85.714%
2026-02-24	4.1000	4.2000	4.1000	4.1000	+28.125%	64	103	-87.805%
2026-02-20	3.2000	3.2000	3.2000	3.2000	-5.882%	13	93	-84.375%
2026-02-19	3.4000	3.4000	3.4000	3.4000	-5.556%	8	81	-85.294%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-23.404%	1	73	-86.111%
2026-02-13	4.8000	4.8000	4.7000	4.7000	+31.653%	31	56	-89.362%
2026-02-11	3.6000	3.6000	3.5700	3.5700	+6.250%	5	56	-85.994%
2026-02-10	3.3000	3.3600	3.3000	3.3600	-1.176%	31	52	-85.119%
2026-02-05	3.6000	3.6000	3.4000	3.4000	-45.161%	19	23	-85.294%
2026-01-23	6.2000	6.2000	6.2000	6.2000	+80.758%	2	13	-91.935%
2026-01-08	3.4300	3.4300	3.4300	3.4300	-0.580%	2	11	-85.423%
2025-12-30	3.5700	3.5700	3.3800	3.4500	0.000%	18	9	-85.507%