Dark

ORLY20260821P85
ORLY Aug 21 2026 85.00 Put (ORLY260821P00085000)
option OPRA

EOD

Jul 23, 2026

2.900.000%(0.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.0000	3.1100	2.9000	2.9000	0.000%	13	2,454	0.000%
2026-07-22	2.6500	2.9000	2.6500	2.9000	+11.538%	11	2,442	0.000%
2026-07-21	2.1300	2.7600	2.1300	2.6000	-33.333%	62	2,435	+11.538%
2026-07-20	3.2500	3.9000	3.1000	3.9000	+21.875%	53	2,425	-25.641%
2026-07-17	3.0000	3.4000	3.0000	3.2000	0.000%	34	2,424	-9.375%
2026-07-16	4.1800	4.1800	3.2000	3.2000	-34.694%	629	2,410	-9.375%
2026-07-15	3.3900	5.3200	3.3900	4.9000	+42.857%	395	2,341	-40.816%
2026-07-14	2.7600	3.5000	2.7600	3.4300	+27.037%	240	2,234	-15.452%
2026-07-13	2.8300	2.8300	2.5500	2.7000	-18.182%	438	2,171	+7.407%
2026-07-10	3.7000	3.7000	3.3000	3.3000	-19.512%	8	2,037	-12.121%
2026-07-09	4.2000	4.2000	4.0000	4.1000	+9.333%	67	2,030	-29.268%
2026-07-08	3.3000	3.7500	3.3000	3.7500	+17.188%	11	2,003	-22.667%
2026-07-07	3.7300	4.2000	3.2000	3.2000	-27.273%	564	1,997	-9.375%
2026-07-06	2.8500	4.9000	2.8500	4.4000	+125.641%	1,834	1,761	-34.091%
2026-07-02	1.1500	2.2700	1.1000	1.9500	+58.537%	20	847	+48.718%
2026-07-01	1.4000	1.4000	1.1400	1.2300	-10.870%	11	847	+135.772%
2026-06-30	1.5900	1.5900	1.3500	1.3800	-1.429%	36	845	+110.145%
2026-06-29	1.8000	1.8000	1.4000	1.4000	-37.778%	74	810	+107.143%
2026-06-26	2.1500	2.7000	2.1500	2.2500	-30.769%	196	782	+28.889%
2026-06-25	3.1000	3.2500	3.1000	3.2500	+30.000%	6	633	-10.769%
2026-06-24	2.7000	2.7000	2.5000	2.5000	-13.495%	6	633	+16.000%
2026-06-23	3.1000	3.1000	2.8000	2.8900	-23.947%	21	633	+0.346%
2026-06-22	3.6000	3.8000	3.6000	3.8000	+38.182%	18	630	-23.684%
2026-06-18	2.5000	2.7500	2.5000	2.7500	+12.245%	347	595	+5.455%
2026-06-17	2.2000	2.4500	2.2000	2.4500	+11.364%	14	595	+18.367%
2026-06-16	2.0500	2.2000	2.0500	2.2000	-13.725%	34	595	+31.818%
2026-06-15	2.1800	2.5500	2.1800	2.5500	-8.929%	7	576	+13.725%
2026-06-12	2.8700	2.8700	2.8000	2.8000	+16.667%	8	576	+3.571%
2026-06-11	2.4000	2.4000	2.4000	2.4000	-12.727%	3	576	+20.833%
2026-06-10	2.7500	2.7500	2.7500	2.7500	-8.333%	2	573	+5.455%
2026-06-09	3.0000	3.0000	3.0000	3.0000	+1.695%	2	571	-3.333%
2026-06-08	2.9000	2.9500	2.9000	2.9500	+5.357%	3	571	-1.695%
2026-06-05	2.8800	3.0000	2.8000	2.8000	-20.000%	11	569	+3.571%
2026-06-04	3.6000	3.6000	3.5000	3.5000	-4.632%	21	567	-17.143%
2026-06-03	4.2000	4.2000	3.6700	3.6700	-10.488%	4	579	-20.981%
2026-06-02	4.1100	4.4000	4.1000	4.1000	-0.966%	23	579	-29.268%
2026-06-01	4.5000	4.5000	4.1400	4.1400	+18.286%	4	563	-29.952%
2026-05-29	3.5000	3.5000	3.5000	3.5000	+2.941%	2	560	-17.143%
2026-05-28	3.1900	3.4000	3.1900	3.4000	+3.030%	3	558	-14.706%
2026-05-27	3.0000	3.3000	3.0000	3.3000	-10.811%	27	556	-12.121%
2026-05-26	2.5500	3.7000	2.5500	3.7000	+72.093%	12	531	-21.622%
2026-05-22	2.1500	2.1500	2.1500	2.1500	+2.381%	2	529	+34.884%
2026-05-21	2.2500	2.2500	2.1000	2.1000	-2.326%	32	527	+38.095%
2026-05-20	2.2700	2.2700	2.1500	2.1500	+4.369%	6	527	+34.884%
2026-05-19	2.0600	2.0600	2.0600	2.0600	-25.091%	2	517	+40.777%
2026-05-18	2.7500	2.7500	2.7500	2.7500	-8.638%	2	517	+5.455%
2026-05-15	3.2000	3.2000	3.0100	3.0100	+0.333%	242	517	-3.654%
2026-05-14	2.9400	3.0000	2.8400	3.0000	+50.000%	200	282	-3.333%
2026-05-12	2.4300	2.4500	2.0000	2.0000	-16.667%	14	137	+45.000%
2026-05-11	2.0000	2.4500	2.0000	2.4000	+33.333%	14	137	+20.833%
2026-05-08	1.8000	1.8000	1.8000	1.8000	+11.111%	2	111	+61.111%
2026-05-04	1.6200	1.6200	1.6200	1.6200	+14.894%	5	111	+79.012%
2026-04-30	1.4100	1.4100	1.4100	1.4100	-51.379%	1	107	+105.674%
2026-04-29	2.9000	2.9000	2.9000	2.9000	+23.404%	1	108	0.000%
2026-04-27	2.3500	2.3500	2.3500	2.3500	+7.306%	5	108	+23.404%
2026-04-22	1.6500	2.2000	1.6500	2.1900	-0.455%	7	106	+32.420%
2026-04-20	2.2000	2.2000	2.2000	2.2000	+4.762%	1	104	+31.818%
2026-04-17	2.2500	2.2500	2.1000	2.1000	-14.286%	6	104	+38.095%
2026-04-16	2.4500	2.4500	2.3500	2.4500	+6.522%	32	107	+18.367%
2026-04-15	2.4500	2.4500	2.3000	2.3000	-19.298%	5	107	+26.087%
2026-04-13	2.8000	2.8500	2.8000	2.8500	-1.724%	4	107	+1.754%
2026-04-10	2.9000	2.9000	2.9000	2.9000	+14.173%	1	108	0.000%
2026-04-09	2.5000	2.5400	2.5000	2.5400	-25.294%	11	108	+14.173%
2026-04-07	3.4000	3.4000	3.4000	3.4000	-2.857%	1	112	-14.706%
2026-04-06	3.5000	3.5000	3.5000	3.5000	-4.632%	11	111	-17.143%
2026-03-31	3.9000	3.9000	3.6700	3.6700	-18.444%	11	101	-20.981%
2026-03-27	4.5000	4.5000	4.5000	4.5000	-11.765%	18	100	-35.556%
2026-03-19	5.1000	5.1000	5.1000	5.1000	+11.597%	1	90	-43.137%
2026-03-16	4.1000	4.5700	4.1000	4.5700	+34.412%	15	89	-36.543%
2026-03-11	3.8000	3.8000	3.4000	3.4000	+6.250%	6	90	-14.706%
2026-03-10	3.2000	3.2000	3.2000	3.2000	-11.111%	20	87	-9.375%
2026-03-09	3.8000	3.8000	3.6000	3.6000	+2.857%	11	70	-19.444%
2026-03-04	3.7000	3.7000	3.5000	3.5000	-14.634%	2	73	-17.143%
2026-02-26	4.0000	4.1000	4.0000	4.1000	+20.588%	4	72	-29.268%
2026-02-24	3.5000	3.5000	3.4000	3.4000	-2.857%	20	68	-14.706%
2026-02-20	3.9000	3.9000	3.5000	3.5000	-5.405%	3	48	-17.143%
2026-02-19	3.7000	3.7000	3.7000	3.7000	+2.778%	1	46	-21.622%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+2.857%	3	45	-19.444%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+25.000%	3	42	-17.143%
2026-02-13	2.8000	2.8000	2.8000	2.8000	-5.085%	1	38	+3.571%
2026-02-12	2.9500	2.9500	2.9500	2.9500	-13.235%	1	38	-1.695%
2026-02-09	3.5000	3.5000	3.4000	3.4000	0.000%	3	39	-14.706%
2026-02-06	3.5000	3.5000	3.4000	3.4000	+0.890%	21	39	-14.706%
2026-02-05	3.1000	3.3700	3.1000	3.3700	+43.404%	10	22	-13.947%
2026-02-04	2.4000	2.4500	2.3500	2.3500	+17.500%	11	17	+23.404%
2026-01-28	2.0000	2.0000	2.0000	2.0000	-16.667%	2	6	+45.000%
2026-01-22	2.5500	2.5500	2.4000	2.4000	0.000%	7	6	+20.833%