Dark

ORLY20260821C95
ORLY Aug 21 2026 95.00 Call (ORLY260821C00095000)
option OPRA

EOD

Jul 23, 2026

0.8100-21.359%(-0.2200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7000	0.8100	0.7000	0.8100	-21.359%	7	3,270	0.000%
2026-07-22	1.5100	1.5100	0.9800	1.0300	-18.898%	196	3,271	-21.359%
2026-07-21	1.0000	1.8800	1.0000	1.2700	+60.759%	109	3,308	-36.220%
2026-07-20	0.9500	1.0500	0.7000	0.7900	-24.762%	1,206	3,256	+2.532%
2026-07-17	1.4900	1.6300	0.9500	1.0500	-8.696%	593	2,295	-22.857%
2026-07-16	0.9500	1.1700	0.9500	1.1500	+66.667%	30	2,114	-29.565%
2026-07-15	0.9500	0.9500	0.6000	0.6900	-27.368%	27	2,088	+17.391%
2026-07-14	1.2800	1.2800	0.8700	0.9500	-33.099%	51	2,065	-14.737%
2026-07-13	1.2700	1.4500	1.1400	1.4200	+35.238%	27	2,040	-42.958%
2026-07-10	0.9000	1.1000	0.9000	1.0500	+16.667%	21	2,037	-22.857%
2026-07-09	0.9000	1.0500	0.8000	0.9000	-5.263%	156	2,038	-10.000%
2026-07-08	1.2400	1.2400	0.9500	0.9500	-30.147%	31	1,948	-14.737%
2026-07-07	1.1500	1.3600	1.0900	1.3600	+36.000%	684	1,950	-40.441%
2026-07-06	1.0200	1.1000	0.7000	1.0000	-45.946%	423	1,440	-19.000%
2026-07-02	3.1300	3.3000	1.8000	1.8500	-38.127%	56	1,180	-56.216%
2026-07-01	3.0000	3.0000	2.7000	2.9900	-0.333%	238	1,180	-72.910%
2026-06-30	2.2000	3.0000	2.2000	3.0000	+30.435%	16	1,309	-73.000%
2026-06-29	3.2000	3.2000	2.3000	2.3000	+6.977%	8	1,304	-64.783%
2026-06-26	2.3500	2.3500	2.0000	2.1500	+41.447%	28	1,300	-62.326%
2026-06-25	1.5500	1.5500	1.3700	1.5200	-17.838%	20	1,283	-46.711%
2026-06-24	1.8100	2.0000	1.8100	1.8500	+13.497%	6	1,280	-56.216%
2026-06-23	1.3000	2.0400	1.3000	1.6300	+42.982%	35	1,277	-50.307%
2026-06-22	1.5200	1.5200	1.0900	1.1400	-24.000%	46	1,257	-28.947%
2026-06-18	2.2500	2.2500	1.5000	1.5000	-40.000%	365	914	-46.000%
2026-06-17	2.5000	2.9000	2.5000	2.5000	-10.714%	9	914	-67.600%
2026-06-16	2.7500	2.8000	2.7500	2.8000	+11.554%	4	914	-71.071%
2026-06-15	3.1000	3.1000	2.5100	2.5100	-14.915%	10	838	-67.729%
2026-06-12	2.8500	3.1000	2.7000	2.9500	+1.724%	197	838	-72.542%
2026-06-11	3.5000	3.5000	2.9000	2.9000	-19.444%	7	838	-72.069%
2026-06-10	3.6000	3.6000	3.5000	3.6000	+16.129%	6	835	-77.500%
2026-06-09	3.1400	3.1400	3.1000	3.1000	0.000%	9	833	-73.871%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-7.186%	3	831	-73.871%
2026-06-05	3.0000	3.4000	3.0000	3.3400	+28.462%	203	832	-75.749%
2026-06-04	2.7600	2.7600	2.6000	2.6000	+23.810%	19	752	-68.846%
2026-06-02	2.1000	2.1000	2.1000	2.1000	-2.326%	17	748	-61.429%
2026-06-01	1.9000	2.3000	1.9000	2.1500	+3.865%	5	733	-62.326%
2026-05-29	2.6500	2.6500	2.0700	2.0700	-20.385%	6	732	-60.870%
2026-05-28	2.8500	2.8500	2.6000	2.6000	-10.345%	3	728	-68.846%
2026-05-27	3.2000	3.2000	2.9000	2.9000	+7.407%	63	725	-72.069%
2026-05-26	2.8000	3.2000	2.4500	2.7000	-32.500%	85	767	-70.000%
2026-05-22	4.3000	4.3000	4.0000	4.0000	-14.894%	6	797	-79.750%
2026-05-21	4.7000	4.7000	4.7000	4.7000	0.000%	1	793	-82.766%
2026-05-20	4.7000	4.7000	4.7000	4.7000	+13.801%	1	793	-82.766%
2026-05-19	4.1300	4.1300	4.1300	4.1300	+8.684%	2	791	-80.387%
2026-05-18	3.2000	3.8000	3.2000	3.8000	+22.581%	617	791	-78.684%
2026-05-15	3.2700	3.2700	3.1000	3.1000	+3.333%	3	791	-73.871%
2026-05-14	3.0000	3.0000	3.0000	3.0000	-6.250%	50	271	-73.000%
2026-05-13	2.9000	3.2000	2.7500	3.2000	-3.030%	87	169	-74.688%
2026-05-11	3.6400	3.6400	3.3000	3.3000	-29.787%	20	169	-75.455%
2026-05-08	4.7400	4.7400	4.7000	4.7000	-14.545%	12	153	-82.766%
2026-05-07	5.3000	5.5000	5.3000	5.5000	-1.434%	54	165	-85.273%
2026-05-06	5.5800	5.5800	5.5800	5.5800	-2.105%	2	146	-85.484%
2026-05-05	5.8000	5.8000	5.7000	5.7000	+11.765%	6	146	-85.789%
2026-05-04	6.4500	6.4500	5.1000	5.1000	-37.037%	21	146	-84.118%
2026-04-30	8.0800	8.2300	8.0800	8.1000	+74.569%	16	128	-90.000%
2026-04-29	4.1000	4.6900	4.1000	4.6400	+5.455%	5	127	-82.543%
2026-04-28	4.9000	4.9000	4.4000	4.4000	-21.986%	10	123	-81.591%
2026-04-27	5.6900	5.7400	5.6400	5.6400	+0.894%	6	114	-85.638%
2026-04-23	5.6000	5.6000	5.5900	5.5900	+4.291%	2	113	-85.510%
2026-04-21	5.3200	5.5400	5.3200	5.3600	-9.306%	13	112	-84.888%
2026-04-17	5.6000	6.0700	5.6000	5.9100	+1.897%	10	112	-86.294%
2026-04-16	5.8000	5.8000	5.8000	5.8000	+0.694%	1	112	-86.034%
2026-04-15	5.4300	5.9300	5.4300	5.7600	+3.226%	12	111	-85.938%
2026-04-13	5.8000	5.8000	5.5000	5.5800	-12.126%	10	112	-85.484%
2026-04-09	6.0500	6.3700	6.0500	6.3500	+9.483%	4	112	-87.244%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+3.203%	10	112	-86.034%
2026-04-07	5.7100	5.7300	5.5900	5.6200	-1.404%	12	122	-85.587%
2026-04-06	5.6000	5.7000	5.6000	5.7000	-9.667%	21	120	-85.789%
2026-03-31	6.3100	6.3100	6.3100	6.3100	-0.630%	15	120	-87.163%
2026-03-30	6.3500	6.3500	6.3500	6.3500	+7.627%	1	120	-87.244%
2026-03-27	6.1000	6.1000	5.9000	5.9000	-7.087%	4	121	-86.271%
2026-03-26	6.3500	6.3500	6.3500	6.3500	+9.483%	1	121	-87.244%
2026-03-25	5.0000	5.8000	5.0000	5.8000	+9.434%	27	121	-86.034%
2026-03-17	5.3000	5.3000	5.3000	5.3000	-33.584%	2	123	-84.717%
2026-03-04	7.9800	7.9800	7.9800	7.9800	+12.394%	1	123	-89.850%
2026-02-25	7.1000	7.1000	7.1000	7.1000	0.000%	104	38	-88.592%
2026-02-20	7.1000	7.1000	7.1000	7.1000	-4.054%	3	38	-88.592%
2026-02-11	7.4000	7.4000	7.4000	7.4000	+9.630%	2	37	-89.054%
2026-02-09	6.4000	6.7500	6.4000	6.7500	+7.143%	7	35	-88.000%
2026-02-06	6.3000	6.3000	6.3000	6.3000	-50.394%	12	28	-87.143%
2026-01-26	12.0000	12.7000	12.0000	12.7000	+12.889%	3	17	-93.622%
2026-01-22	11.0000	11.2500	11.0000	11.2500	+22.283%	3	18	-92.800%
2026-01-12	9.2000	9.2000	9.2000	9.2000	+30.496%	1	17	-91.196%
2025-12-30	7.1500	7.1500	7.0500	7.0500	-8.442%	2	16	-88.511%
2025-12-19	7.7000	7.7000	7.7000	7.7000	0.000%	15	15	-89.481%