Dark

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

EOD

Jul 23, 2026

0.8000-27.273%(-0.3000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.8000	0.8000	0.8000	0.8000	-27.273%	1	1,051	0.000%
2026-07-22	1.1500	1.1500	1.1000	1.1000	-4.348%	2	1,051	-27.273%
2026-07-17	1.1500	1.1500	1.1500	1.1500	+38.554%	29	1,051	-30.435%
2026-07-14	0.8500	0.8500	0.8300	0.8300	-20.952%	8	1,051	-3.614%
2026-07-07	1.0500	1.0500	1.0500	1.0500	+23.529%	6	1,043	-23.810%
2026-07-06	0.8500	0.8500	0.8500	0.8500	-57.711%	3	1,037	-5.882%
2026-07-02	2.0100	2.0100	2.0100	2.0100	+3.077%	1	1,037	-60.199%
2026-07-01	1.9500	1.9500	1.9500	1.9500	-2.500%	1	1,037	-58.974%
2026-06-30	2.0000	2.0000	2.0000	2.0000	-2.913%	1	1,037	-60.000%
2026-06-29	2.0600	2.0600	2.0600	2.0600	+32.903%	2	1,036	-61.165%
2026-06-26	1.6200	1.6200	1.5500	1.5500	+33.621%	3	1,035	-48.387%
2026-06-25	1.1500	1.2600	1.1500	1.1600	-20.000%	14	1,035	-31.034%
2026-06-24	1.5000	1.5000	1.4500	1.4500	+10.687%	733	1,032	-44.828%
2026-06-23	1.1000	1.3500	1.1000	1.3100	+37.895%	116	501	-38.931%
2026-06-22	1.2500	1.2500	0.9100	0.9500	-53.659%	4	452	-15.789%
2026-06-16	2.2000	2.2000	2.0500	2.0500	-2.381%	57	449	-60.976%
2026-06-12	2.1000	2.1000	2.1000	2.1000	0.000%	1	439	-61.905%
2026-06-04	2.1000	2.1000	2.1000	2.1000	+31.250%	1	439	-61.905%
2026-06-01	1.6000	1.6000	1.6000	1.6000	-23.810%	1	440	-50.000%
2026-05-27	2.1700	2.1700	2.0500	2.1000	-25.000%	152	439	-61.905%
2026-05-22	2.9500	2.9500	2.8000	2.8000	-6.667%	2	495	-71.429%
2026-05-19	3.0000	3.0000	3.0000	3.0000	+13.208%	26	494	-73.333%
2026-05-18	2.6500	2.6500	2.6500	2.6500	+32.500%	2	466	-69.811%
2026-05-14	2.2000	2.2000	2.0000	2.0000	-4.762%	2	466	-60.000%
2026-05-13	2.0500	2.1000	2.0500	2.1000	-17.647%	139	368	-61.905%
2026-05-12	2.5500	2.5500	2.5500	2.5500	-29.167%	1	368	-68.627%
2026-05-04	4.8000	4.8000	3.6000	3.6000	-32.075%	3	368	-77.778%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-11.667%	1	368	-84.906%
2026-04-30	6.0500	6.0500	5.9000	6.0000	+87.500%	7	368	-86.667%
2026-04-29	3.2000	3.2000	3.2000	3.2000	-22.892%	4	368	-75.000%
2026-04-20	4.1500	4.1500	4.1500	4.1500	-1.190%	10	371	-80.723%
2026-04-17	4.2000	4.2000	4.2000	4.2000	+2.190%	1	361	-80.952%
2026-04-16	4.1100	4.1100	4.1100	4.1100	-10.652%	5	361	-80.535%
2026-04-02	4.6000	4.6000	4.6000	4.6000	-6.122%	1	357	-82.609%
2026-03-31	4.9000	4.9000	4.9000	4.9000	-3.543%	2	357	-83.673%
2026-03-30	4.9000	5.1100	4.9000	5.0800	+12.889%	53	359	-84.252%
2026-03-27	4.5000	4.5000	4.5000	4.5000	+36.364%	1	309	-82.222%
2026-03-20	3.3000	3.3000	3.3000	3.3000	+3.125%	4	309	-75.758%
2026-03-19	3.1900	3.2000	3.1900	3.2000	-37.255%	150	305	-75.000%
2026-03-17	5.1000	5.1000	5.1000	5.1000	-3.774%	1	155	-84.314%
2026-02-10	5.2000	5.3100	5.2000	5.3000	+1.923%	18	155	-84.906%
2026-02-09	5.2000	5.2000	5.2000	5.2000	-37.947%	5	141	-84.615%
2026-02-03	8.2900	8.3800	8.2900	8.3800	-19.423%	4	141	-90.453%
2026-01-28	10.0000	10.4000	10.0000	10.4000	+33.333%	14	141	-92.308%
2026-01-21	7.8000	7.8000	7.8000	7.8000	+13.043%	1	129	-89.744%
2026-01-20	6.8700	6.9000	6.8700	6.9000	+4.545%	6	130	-88.406%
2026-01-13	6.5200	6.6000	6.5200	6.6000	+15.789%	22	131	-87.879%
2025-12-30	5.7000	5.7000	5.7000	5.7000	-1.384%	1	121	-85.965%
2025-12-22	5.5000	5.7800	5.5000	5.7800	-3.667%	3	120	-86.159%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-4.610%	10	121	-86.667%
2025-12-18	6.2900	6.2900	6.2900	6.2900	-7.500%	2	131	-87.281%
2025-12-16	6.9000	6.9000	6.8000	6.8000	-5.424%	31	131	-88.235%
2025-12-09	8.5000	9.2000	7.1900	7.1900	-34.636%	3	160	-88.873%
2025-12-03	11.0000	11.0000	11.0000	11.0000	+12.245%	2	158	-92.727%
2025-11-13	9.8000	9.8000	9.8000	9.8000	+4.255%	1	158	-91.837%
2025-10-27	9.3000	9.4000	8.9000	9.4000	-14.545%	18	162	-91.489%
2025-10-24	11.0000	11.0000	11.0000	11.0000	-15.319%	2	162	-92.727%
2025-10-22	12.7500	12.9900	12.7500	12.9900	+3.920%	6	160	-93.841%
2025-10-09	12.5000	12.5000	12.4000	12.5000	-0.239%	30	161	-93.600%
2025-10-08	12.5300	12.5300	12.5300	12.5300	-23.598%	1	140	-93.615%
2025-09-29	16.4000	16.4000	16.4000	16.4000	+10.961%	13	139	-95.122%
2025-09-17	14.6000	14.8400	14.6000	14.7800	-6.456%	44	139	-94.587%
2025-09-15	15.8000	15.8000	15.8000	15.8000	+8.219%	1	178	-94.937%
2025-09-10	16.5100	16.5100	14.6000	14.6000	-6.170%	2	179	-94.521%
2025-09-09	15.5600	15.5600	15.5600	15.5600	-4.540%	2	180	-94.859%
2025-09-08	16.0000	16.3000	16.0000	16.3000	+14.146%	12	182	-95.092%
2025-09-05	14.2800	14.2800	14.2800	14.2800	-5.305%	1	170	-94.398%
2025-09-04	15.0800	15.0800	15.0800	15.0800	+5.825%	1	169	-94.695%
2025-09-03	14.2500	14.2500	14.2500	14.2500	-0.973%	1	168	-94.386%
2025-09-02	14.1000	14.3900	14.1000	14.3900	+1.267%	2	167	-94.441%
2025-08-27	14.2300	14.2300	14.2100	14.2100	-1.319%	4	165	-94.370%
2025-08-26	14.4000	14.4000	14.4000	14.4000	+2.857%	1	165	-94.444%
2025-08-22	14.5400	14.5400	13.8000	14.0000	-6.667%	5	165	-94.286%
2025-08-21	15.0000	15.0000	15.0000	15.0000	+7.914%	4	164	-94.667%
2025-08-19	13.7000	13.9000	13.7000	13.9000	+1.832%	2	165	-94.245%
2025-08-15	13.6500	13.6500	13.6500	13.6500	+26.389%	4	166	-94.139%
2025-08-12	14.0000	14.0000	10.8000	10.8000	-28.000%	8	162	-92.593%
2025-08-08	14.8500	15.0000	14.8500	15.0000	+1.902%	51	166	-94.667%
2025-08-07	15.5000	15.5000	14.7200	14.7200	+6.821%	13	115	-94.565%
2025-08-05	13.5600	13.7800	13.5600	13.7800	+6.491%	2	108	-94.194%
2025-08-04	12.9000	12.9400	12.9000	12.9400	+7.564%	3	107	-93.818%
2025-07-30	12.0300	12.0300	12.0300	12.0300	+3.707%	15	104	-93.350%
2025-07-29	12.1400	12.1400	11.6000	11.6000	-0.855%	4	103	-93.103%
2025-07-28	11.7000	11.7000	11.7000	11.7000	+2.632%	1	102	-93.162%
2025-07-25	11.4000	11.4000	11.4000	11.4000	-5.158%	3	102	-92.982%
2025-07-24	11.6200	15.2900	11.6200	12.0200	+20.200%	75	99	-93.344%
2025-07-23	10.0000	10.0000	10.0000	10.0000	+12.233%	10	33	-92.000%
2025-07-21	9.2000	9.2000	8.9100	8.9100	+9.325%	40	33	-91.021%
2025-07-09	8.4500	8.7000	8.1000	8.1500	+29.160%	36	39	-90.184%
2025-06-26	6.3100	6.3100	6.3100	6.3100	-18.052%	1	6	-87.322%
2025-06-24	7.7000	7.7000	7.7000	7.7000	-9.091%	1	5	-89.610%
2025-06-13	8.4700	8.4700	8.4700	8.4700	+4.568%	2	6	-90.555%
2025-06-12	8.1000	8.1000	8.1000	8.1000	-8.989%	2	5	-90.123%
2025-06-11	8.9000	8.9000	8.9000	8.9000	-1.657%	1	0	-91.011%
2025-06-10	8.0000	9.0500	8.0000	9.0500	0.000%	4	0	-91.160%