Dark

ORLY20260918C92
ORLY Sep 18 2026 92.00 Call (ORLY260918C00092000)
option OPRA

Expired

Sep 17, 2026

0.1000+100.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.1000	0.1000	0.1000	+100.000%	1	685	0.000%
2026-09-16	0.1700	0.9500	0.0500	0.0500	-50.000%	18	685	+100.000%
2026-09-15	0.1000	0.1000	0.0700	0.1000	-33.333%	27	692	0.000%
2026-09-14	0.1500	0.1500	0.0900	0.1500	-16.667%	29	679	-33.333%
2026-09-11	0.1500	0.2500	0.1200	0.1800	-47.059%	17	684	-44.444%
2026-09-10	0.3400	0.3400	0.3400	0.3400	+6.250%	50	674	-70.588%
2026-09-08	0.3200	0.3200	0.3200	0.3200	-41.818%	1	704	-68.750%
2026-09-04	0.5500	0.5500	0.5500	0.5500	+14.583%	12	706	-81.818%
2026-09-03	0.4200	0.4800	0.4200	0.4800	+20.000%	2	706	-79.167%
2026-09-02	0.5200	0.5200	0.4000	0.4000	-41.176%	3	705	-75.000%
2026-09-01	0.6500	0.6800	0.5500	0.6800	-24.444%	3	704	-85.294%
2026-08-31	0.9600	1.0500	0.9000	0.9000	+12.500%	37	703	-88.889%
2026-08-28	0.7500	0.8000	0.7000	0.8000	-5.882%	25	725	-87.500%
2026-08-27	0.8300	0.9500	0.7000	0.8500	-46.875%	8	737	-88.235%
2026-08-26	1.7000	1.8500	1.6000	1.6000	-9.091%	22	733	-93.750%
2026-08-25	1.8200	1.9500	1.7600	1.7600	+6.667%	10	750	-94.318%
2026-08-24	1.8000	1.9000	1.6000	1.6500	+10.000%	37	746	-93.939%
2026-08-21	1.4000	1.5000	1.4000	1.5000	+25.000%	4	737	-93.333%
2026-08-20	1.2300	1.7000	1.2000	1.2000	-47.826%	157	735	-91.667%
2026-08-19	2.4500	2.4500	2.3000	2.3000	-13.208%	60	673	-95.652%
2026-08-18	2.6000	2.9400	2.5500	2.6500	+26.190%	105	673	-96.226%
2026-08-17	2.3500	2.3500	2.0500	2.1000	-18.288%	75	633	-95.238%
2026-08-14	3.0000	3.0000	2.5000	2.5700	-17.097%	9	627	-96.109%
2026-08-12	3.5000	3.5000	2.9000	3.1000	-11.429%	20	624	-96.774%
2026-08-11	4.2400	4.2700	3.5000	3.5000	+3.245%	74	622	-97.143%
2026-08-10	4.0000	4.0000	3.3000	3.3900	-23.991%	10	560	-97.050%
2026-08-07	3.9200	4.4600	3.9200	4.4600	+3.480%	51	566	-97.758%
2026-08-06	4.3000	4.3100	4.3000	4.3100	-5.895%	57	574	-97.680%
2026-08-05	4.5800	4.5800	4.2000	4.5800	+20.526%	154	580	-97.817%
2026-08-04	3.8000	3.8000	3.8000	3.8000	+30.584%	1	622	-97.368%
2026-08-03	3.0100	3.0100	2.9000	2.9100	+7.778%	161	622	-96.564%
2026-07-31	2.8000	2.8000	2.7000	2.7000	+17.391%	16	532	-96.296%
2026-07-30	2.1000	2.8800	2.1000	2.3000	-46.512%	261	526	-95.652%
2026-07-29	4.4000	4.5000	4.1000	4.3000	-11.704%	66	328	-97.674%
2026-07-28	4.8900	5.0200	4.8700	4.8700	+14.052%	30	271	-97.947%
2026-07-27	3.5600	4.2700	3.5600	4.2700	+77.917%	8	261	-97.658%
2026-07-24	2.6000	2.6000	2.4000	2.4000	-22.581%	2	256	-95.833%
2026-07-22	3.1000	3.1000	3.1000	3.1000	+37.168%	1	256	-96.774%
2026-07-20	2.2600	2.2600	2.2600	2.2600	-16.296%	2	255	-95.575%
2026-07-17	2.8100	2.8100	2.7000	2.7000	+5.058%	2	255	-96.296%
2026-07-14	2.5700	2.5700	2.5700	2.5700	-23.284%	75	255	-96.109%
2026-07-13	2.8500	3.3500	2.8500	3.3500	+34.000%	18	180	-97.015%
2026-07-10	2.5000	2.5000	2.5000	2.5000	+2.459%	3	169	-96.000%
2026-07-09	2.2500	2.4400	2.1000	2.4400	-6.154%	92	172	-95.902%
2026-07-07	2.6000	2.6000	2.6000	2.6000	+23.810%	1	92	-96.154%
2026-07-06	2.1000	2.1000	2.1000	2.1000	-50.000%	1	92	-95.238%
2026-06-26	4.0000	4.2000	4.0000	4.2000	+9.091%	2	91	-97.619%
2026-06-24	3.8500	3.8500	3.8500	3.8500	+57.143%	2	91	-97.403%
2026-06-22	2.4500	2.4500	2.4500	2.4500	-53.774%	1	91	-95.918%
2026-06-12	5.3000	5.3000	5.3000	5.3000	+6.000%	1	90	-98.113%
2026-06-11	5.0000	5.0000	5.0000	5.0000	0.000%	1	90	-98.000%
2026-06-08	5.0000	5.0000	5.0000	5.0000	+16.279%	4	91	-98.000%
2026-06-04	4.3000	4.3000	4.3000	4.3000	+30.303%	20	95	-97.674%
2026-06-02	3.3000	3.3000	3.3000	3.3000	+10.000%	9	107	-96.970%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-36.170%	1	99	-96.667%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+0.858%	1	99	-97.872%
2026-05-26	4.6600	4.6600	4.6600	4.6600	-28.308%	2	99	-97.854%
2026-05-19	6.5000	6.5000	6.5000	6.5000	+10.544%	1	97	-98.462%
2026-05-18	4.5000	5.8800	4.5000	5.8800	+22.500%	27	73	-98.299%
2026-05-14	4.8000	4.8000	4.8000	4.8000	-2.041%	2	73	-97.917%
2026-05-13	4.9000	4.9000	4.9000	4.9000	-44.318%	2	73	-97.959%
2026-03-31	8.6000	8.8000	8.5000	8.8000	+33.333%	4	73	-98.864%
2026-03-25	6.6000	6.6000	6.6000	6.6000	+4.762%	1	70	-98.485%
2026-03-19	6.2200	6.3000	6.2200	6.3000	-1.563%	3	69	-98.413%
2026-03-18	6.4000	6.4000	6.4000	6.4000	-23.628%	2	68	-98.438%
2026-03-13	8.3800	8.3800	8.3800	8.3800	-16.200%	1	68	-98.807%
2026-03-04	10.0000	10.0000	10.0000	10.0000	+20.482%	5	68	-99.000%
2026-02-25	8.3000	8.3000	8.3000	8.3000	-26.549%	1	61	-98.795%
2026-02-13	11.3000	11.3000	11.3000	11.3000	+21.505%	2	61	-99.115%
2026-02-10	9.3000	9.3000	9.3000	9.3000	+1.087%	1	61	-98.925%
2026-02-09	9.2000	9.2000	9.2000	9.2000	-9.804%	1	61	-98.913%
2026-02-05	9.8000	10.2000	9.8000	10.2000	-18.400%	21	61	-99.020%
2026-02-04	12.5000	12.5000	12.5000	12.5000	-1.575%	5	46	-99.200%
2026-01-30	12.7000	12.7000	12.7000	12.7000	-15.333%	5	46	-99.213%
2026-01-26	15.0000	15.0000	15.0000	15.0000	+9.489%	5	41	-99.333%
2026-01-23	13.7000	13.7000	13.7000	13.7000	+9.163%	1	41	-99.270%
2026-01-21	12.5500	12.5500	12.5500	12.5500	+39.444%	1	42	-99.203%
2026-01-05	8.2000	9.0000	8.2000	9.0000	-1.099%	9	40	-98.889%
2025-12-30	9.1000	9.1000	9.1000	9.1000	-6.186%	7	40	-98.901%
2025-12-23	9.7300	9.7300	9.7000	9.7000	0.000%	8	34	-98.969%
2025-12-18	9.7000	9.7000	9.7000	9.7000	-14.912%	2	35	-98.969%
2025-12-17	11.4000	11.4000	11.4000	11.4000	-12.308%	1	34	-99.123%
2025-12-16	13.0000	13.0000	13.0000	13.0000	+15.044%	1	33	-99.231%
2025-12-10	11.3000	11.3000	11.3000	11.3000	-0.441%	1	32	-99.115%
2025-12-09	11.4000	11.4000	11.3500	11.3500	-26.774%	2	31	-99.119%
2025-11-14	15.1900	15.5000	15.1900	15.5000	+7.639%	2	31	-99.355%
2025-11-07	14.4000	14.4000	14.4000	14.4000	+14.195%	1	31	-99.306%
2025-10-31	12.6400	12.6400	12.6100	12.6100	-24.716%	3	30	-99.207%
2025-10-23	16.7500	16.7500	16.7500	16.7500	-26.374%	1	33	-99.403%
2025-09-12	22.7500	22.7500	22.7500	22.7500	+1.472%	1	32	-99.560%
2025-09-11	22.4200	22.4200	22.4200	22.4200	+13.807%	1	31	-99.554%
2025-08-27	19.5600	19.7000	19.5600	19.7000	+1.026%	4	30	-99.492%
2025-08-13	19.5000	19.5000	19.5000	19.5000	+25.806%	2	29	-99.487%
2025-07-28	15.8000	15.8000	15.5000	15.5000	0.000%	2	31	-99.355%
2025-07-25	15.5000	15.5000	15.5000	15.5000	-6.627%	2	29	-99.355%
2025-07-24	16.6000	16.6000	16.6000	16.6000	+24.812%	1	27	-99.398%
2025-07-21	13.3000	13.3000	13.3000	13.3000	+12.712%	15	26	-99.248%
2025-07-15	11.7000	11.8000	11.7000	11.8000	-3.595%	23	41	-99.153%
2025-07-07	13.1000	13.1000	12.2400	12.2400	-6.135%	2	18	-99.183%
2025-06-10	13.0400	13.0400	13.0400	13.0400	0.000%	2	0	-99.233%