Dark

ORLY20260918C100
ORLY Sep 18 2026 100.00 Call (ORLY260918C00100000)
option OPRA

Expired

Sep 17, 2026

0.0700-36.364%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0700	0.0700	0.0700	0.0700	-36.364%	2	1,368	0.000%
2026-09-16	0.0500	0.1100	0.0500	0.1100	-72.500%	2	1,369	-36.364%
2026-09-15	0.2000	0.4000	0.2000	0.4000	+300.000%	4	1,370	-82.500%
2026-09-14	0.1100	0.1100	0.0800	0.1000	+100.000%	5	1,372	-30.000%
2026-09-11	0.0900	0.0900	0.0500	0.0500	0.000%	9	1,377	+40.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	-44.444%	1	1,384	+40.000%
2026-09-08	0.1900	0.1900	0.0900	0.0900	-40.000%	22	1,383	-22.222%
2026-09-04	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,385	-53.333%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-23.077%	25	1,385	-30.000%
2026-09-01	0.1500	0.1500	0.1300	0.1300	-13.333%	15	1,390	-46.154%
2026-08-31	0.1500	0.1500	0.1500	0.1500	-50.000%	4	1,400	-53.333%
2026-08-28	0.3000	0.3000	0.3000	0.3000	+200.000%	4	1,396	-76.667%
2026-08-27	0.1600	0.1600	0.1000	0.1000	-54.545%	76	1,400	-30.000%
2026-08-25	0.2200	0.2200	0.2200	0.2200	+4.762%	11	1,439	-68.182%
2026-08-24	0.2500	0.3000	0.2000	0.2100	-8.696%	82	1,428	-66.667%
2026-08-21	0.2200	0.2300	0.1900	0.2300	+15.000%	6	1,418	-69.565%
2026-08-20	0.2800	0.2800	0.1900	0.2000	-48.718%	833	1,418	-65.000%
2026-08-19	0.5500	0.5700	0.3900	0.3900	-22.000%	170	1,723	-82.051%
2026-08-18	0.6000	0.6000	0.4500	0.5000	+16.279%	68	1,698	-86.000%
2026-08-17	0.4000	0.5000	0.3500	0.4300	-14.000%	33	1,714	-83.721%
2026-08-14	0.7000	0.7000	0.4800	0.5000	-30.556%	6	1,718	-86.000%
2026-08-13	0.5000	0.7900	0.5000	0.7200	+10.769%	11	1,717	-90.278%
2026-08-12	0.7000	0.8000	0.6000	0.6500	-23.529%	6	1,706	-89.231%
2026-08-11	0.7500	1.0500	0.7500	0.8500	+11.842%	110	1,701	-91.765%
2026-08-10	0.7500	0.8000	0.7500	0.7600	-33.913%	18	1,595	-90.789%
2026-08-07	0.9700	1.2000	0.9700	1.1500	-6.504%	66	1,598	-93.913%
2026-08-06	1.2700	1.3000	1.2000	1.2300	-1.600%	114	1,549	-94.309%
2026-08-05	1.4500	1.4500	1.2000	1.2500	+20.192%	38	1,552	-94.400%
2026-08-04	0.8000	1.0400	0.8000	1.0400	+19.540%	2	1,535	-93.269%
2026-08-03	0.9500	0.9500	0.8700	0.8700	+8.750%	8	1,533	-91.954%
2026-07-31	0.8000	0.8000	0.8000	0.8000	+26.984%	1	1,525	-91.250%
2026-07-30	0.7000	0.7500	0.6300	0.6300	-59.873%	9	1,524	-88.889%
2026-07-29	0.9500	1.6000	0.9500	1.5700	-8.721%	686	1,525	-95.541%
2026-07-28	1.9500	2.2000	1.7000	1.7200	+7.500%	13	1,078	-95.930%
2026-07-27	1.3300	1.6000	1.3300	1.6000	+70.213%	22	1,069	-95.625%
2026-07-24	0.9400	0.9400	0.9400	0.9400	+17.500%	3	1,054	-92.553%
2026-07-23	0.8000	0.8000	0.8000	0.8000	-27.273%	1	1,051	-91.250%
2026-07-22	1.1500	1.1500	1.1000	1.1000	-4.348%	2	1,051	-93.636%
2026-07-17	1.1500	1.1500	1.1500	1.1500	+38.554%	29	1,051	-93.913%
2026-07-14	0.8500	0.8500	0.8300	0.8300	-20.952%	8	1,051	-91.566%
2026-07-07	1.0500	1.0500	1.0500	1.0500	+23.529%	6	1,043	-93.333%
2026-07-06	0.8500	0.8500	0.8500	0.8500	-57.711%	3	1,037	-91.765%
2026-07-02	2.0100	2.0100	2.0100	2.0100	+3.077%	1	1,037	-96.517%
2026-07-01	1.9500	1.9500	1.9500	1.9500	-2.500%	1	1,037	-96.410%
2026-06-30	2.0000	2.0000	2.0000	2.0000	-2.913%	1	1,037	-96.500%
2026-06-29	2.0600	2.0600	2.0600	2.0600	+32.903%	2	1,036	-96.602%
2026-06-26	1.6200	1.6200	1.5500	1.5500	+33.621%	3	1,035	-95.484%
2026-06-25	1.1500	1.2600	1.1500	1.1600	-20.000%	14	1,035	-93.966%
2026-06-24	1.5000	1.5000	1.4500	1.4500	+10.687%	733	1,032	-95.172%
2026-06-23	1.1000	1.3500	1.1000	1.3100	+37.895%	116	501	-94.656%
2026-06-22	1.2500	1.2500	0.9100	0.9500	-53.659%	4	452	-92.632%
2026-06-16	2.2000	2.2000	2.0500	2.0500	-2.381%	57	449	-96.585%
2026-06-12	2.1000	2.1000	2.1000	2.1000	0.000%	1	439	-96.667%
2026-06-04	2.1000	2.1000	2.1000	2.1000	+31.250%	1	439	-96.667%
2026-06-01	1.6000	1.6000	1.6000	1.6000	-23.810%	1	440	-95.625%
2026-05-27	2.1700	2.1700	2.0500	2.1000	-25.000%	152	439	-96.667%
2026-05-22	2.9500	2.9500	2.8000	2.8000	-6.667%	2	495	-97.500%
2026-05-19	3.0000	3.0000	3.0000	3.0000	+13.208%	26	494	-97.667%
2026-05-18	2.6500	2.6500	2.6500	2.6500	+32.500%	2	466	-97.358%
2026-05-14	2.2000	2.2000	2.0000	2.0000	-4.762%	2	466	-96.500%
2026-05-13	2.0500	2.1000	2.0500	2.1000	-17.647%	139	368	-96.667%
2026-05-12	2.5500	2.5500	2.5500	2.5500	-29.167%	1	368	-97.255%
2026-05-04	4.8000	4.8000	3.6000	3.6000	-32.075%	3	368	-98.056%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-11.667%	1	368	-98.679%
2026-04-30	6.0500	6.0500	5.9000	6.0000	+87.500%	7	368	-98.833%
2026-04-29	3.2000	3.2000	3.2000	3.2000	-22.892%	4	368	-97.813%
2026-04-20	4.1500	4.1500	4.1500	4.1500	-1.190%	10	371	-98.313%
2026-04-17	4.2000	4.2000	4.2000	4.2000	+2.190%	1	361	-98.333%
2026-04-16	4.1100	4.1100	4.1100	4.1100	-10.652%	5	361	-98.297%
2026-04-02	4.6000	4.6000	4.6000	4.6000	-6.122%	1	357	-98.478%
2026-03-31	4.9000	4.9000	4.9000	4.9000	-3.543%	2	357	-98.571%
2026-03-30	4.9000	5.1100	4.9000	5.0800	+12.889%	53	359	-98.622%
2026-03-27	4.5000	4.5000	4.5000	4.5000	+36.364%	1	309	-98.444%
2026-03-20	3.3000	3.3000	3.3000	3.3000	+3.125%	4	309	-97.879%
2026-03-19	3.1900	3.2000	3.1900	3.2000	-37.255%	150	305	-97.813%
2026-03-17	5.1000	5.1000	5.1000	5.1000	-3.774%	1	155	-98.627%
2026-02-10	5.2000	5.3100	5.2000	5.3000	+1.923%	18	155	-98.679%
2026-02-09	5.2000	5.2000	5.2000	5.2000	-37.947%	5	141	-98.654%
2026-02-03	8.2900	8.3800	8.2900	8.3800	-19.423%	4	141	-99.165%
2026-01-28	10.0000	10.4000	10.0000	10.4000	+33.333%	14	141	-99.327%
2026-01-21	7.8000	7.8000	7.8000	7.8000	+13.043%	1	129	-99.103%
2026-01-20	6.8700	6.9000	6.8700	6.9000	+4.545%	6	130	-98.986%
2026-01-13	6.5200	6.6000	6.5200	6.6000	+15.789%	22	131	-98.939%
2025-12-30	5.7000	5.7000	5.7000	5.7000	-1.384%	1	121	-98.772%
2025-12-22	5.5000	5.7800	5.5000	5.7800	-3.667%	3	120	-98.789%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-4.610%	10	121	-98.833%
2025-12-18	6.2900	6.2900	6.2900	6.2900	-7.500%	2	131	-98.887%
2025-12-16	6.9000	6.9000	6.8000	6.8000	-5.424%	31	131	-98.971%
2025-12-09	8.5000	9.2000	7.1900	7.1900	-34.636%	3	160	-99.026%
2025-12-03	11.0000	11.0000	11.0000	11.0000	+12.245%	2	158	-99.364%
2025-11-13	9.8000	9.8000	9.8000	9.8000	+4.255%	1	158	-99.286%
2025-10-27	9.3000	9.4000	8.9000	9.4000	-14.545%	18	162	-99.255%
2025-10-24	11.0000	11.0000	11.0000	11.0000	-15.319%	2	162	-99.364%
2025-10-22	12.7500	12.9900	12.7500	12.9900	+3.920%	6	160	-99.461%
2025-10-09	12.5000	12.5000	12.4000	12.5000	-0.239%	30	161	-99.440%
2025-10-08	12.5300	12.5300	12.5300	12.5300	-23.598%	1	140	-99.441%
2025-09-29	16.4000	16.4000	16.4000	16.4000	+10.961%	13	139	-99.573%
2025-09-17	14.6000	14.8400	14.6000	14.7800	-6.456%	44	139	-99.526%
2025-09-15	15.8000	15.8000	15.8000	15.8000	+8.219%	1	178	-99.557%
2025-09-10	16.5100	16.5100	14.6000	14.6000	-6.170%	2	179	-99.521%
2025-09-09	15.5600	15.5600	15.5600	15.5600	-4.540%	2	180	-99.550%
2025-09-08	16.0000	16.3000	16.0000	16.3000	+14.146%	12	182	-99.571%
2025-09-05	14.2800	14.2800	14.2800	14.2800	-5.305%	1	170	-99.510%
2025-09-04	15.0800	15.0800	15.0800	15.0800	+5.825%	1	169	-99.536%
2025-09-03	14.2500	14.2500	14.2500	14.2500	-0.973%	1	168	-99.509%
2025-09-02	14.1000	14.3900	14.1000	14.3900	+1.267%	2	167	-99.514%
2025-08-27	14.2300	14.2300	14.2100	14.2100	-1.319%	4	165	-99.507%
2025-08-26	14.4000	14.4000	14.4000	14.4000	+2.857%	1	165	-99.514%
2025-08-22	14.5400	14.5400	13.8000	14.0000	-6.667%	5	165	-99.500%
2025-08-21	15.0000	15.0000	15.0000	15.0000	+7.914%	4	164	-99.533%
2025-08-19	13.7000	13.9000	13.7000	13.9000	+1.832%	2	165	-99.496%
2025-08-15	13.6500	13.6500	13.6500	13.6500	+26.389%	4	166	-99.487%
2025-08-12	14.0000	14.0000	10.8000	10.8000	-28.000%	8	162	-99.352%
2025-08-08	14.8500	15.0000	14.8500	15.0000	+1.902%	51	166	-99.533%
2025-08-07	15.5000	15.5000	14.7200	14.7200	+6.821%	13	115	-99.524%
2025-08-05	13.5600	13.7800	13.5600	13.7800	+6.491%	2	108	-99.492%
2025-08-04	12.9000	12.9400	12.9000	12.9400	+7.564%	3	107	-99.459%
2025-07-30	12.0300	12.0300	12.0300	12.0300	+3.707%	15	104	-99.418%
2025-07-29	12.1400	12.1400	11.6000	11.6000	-0.855%	4	103	-99.397%
2025-07-28	11.7000	11.7000	11.7000	11.7000	+2.632%	1	102	-99.402%
2025-07-25	11.4000	11.4000	11.4000	11.4000	-5.158%	3	102	-99.386%
2025-07-24	11.6200	15.2900	11.6200	12.0200	+20.200%	75	99	-99.418%
2025-07-23	10.0000	10.0000	10.0000	10.0000	+12.233%	10	33	-99.300%
2025-07-21	9.2000	9.2000	8.9100	8.9100	+9.325%	40	33	-99.214%
2025-07-09	8.4500	8.7000	8.1000	8.1500	+29.160%	36	39	-99.141%
2025-06-26	6.3100	6.3100	6.3100	6.3100	-18.052%	1	6	-98.891%
2025-06-24	7.7000	7.7000	7.7000	7.7000	-9.091%	1	5	-99.091%
2025-06-13	8.4700	8.4700	8.4700	8.4700	+4.568%	2	6	-99.174%
2025-06-12	8.1000	8.1000	8.1000	8.1000	-8.989%	2	5	-99.136%
2025-06-11	8.9000	8.9000	8.9000	8.9000	-1.657%	1	0	-99.213%
2025-06-10	8.0000	9.0500	8.0000	9.0500	0.000%	4	0	-99.227%