Dark

ORLY20260918C96
ORLY Sep 18 2026 96.00 Call (ORLY260918C00096000)
option OPRA

EOD

Jul 23, 2026

1.39-24.044%(-0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3900	1.3900	1.3900	1.3900	-24.044%	1	612	0.000%
2026-07-22	2.1700	2.1700	1.8000	1.8300	-12.857%	7	612	-24.044%
2026-07-21	3.0600	3.0600	2.0000	2.1000	+54.412%	24	611	-33.810%
2026-07-20	1.4300	1.4400	1.3600	1.3600	-0.730%	21	611	+2.206%
2026-07-10	1.3700	1.3700	1.3700	1.3700	+5.385%	1	611	+1.460%
2026-07-06	1.3000	1.3000	1.3000	1.3000	-61.988%	1	611	+6.923%
2026-07-02	3.4200	3.4200	3.4200	3.4200	+6.875%	1	612	-59.357%
2026-07-01	3.2000	3.2000	3.2000	3.2000	+13.475%	1	612	-56.563%
2026-06-29	2.9500	3.0000	2.8200	2.8200	+48.421%	7	612	-50.709%
2026-06-25	1.8700	1.9000	1.8700	1.9000	-20.168%	154	608	-26.842%
2026-06-24	2.3800	2.3800	2.3800	2.3800	+8.182%	6	754	-41.597%
2026-06-23	2.0500	2.2000	2.0500	2.2000	+30.952%	2	754	-36.818%
2026-06-22	1.6800	1.6800	1.6800	1.6800	-49.091%	2	754	-17.262%
2026-06-12	3.3000	3.3000	3.3000	3.3000	0.000%	1	755	-57.879%
2026-06-11	3.5000	3.5000	3.3000	3.3000	-2.941%	7	755	-57.879%
2026-06-08	3.5000	3.5000	3.2000	3.4000	+36.000%	3	757	-59.118%
2026-06-02	2.5000	2.5000	2.5000	2.5000	-21.875%	1	759	-44.400%
2026-05-28	3.2000	3.2000	3.2000	3.2000	0.000%	5	759	-56.563%
2026-05-27	3.6000	3.6000	3.2000	3.2000	-12.807%	153	754	-56.563%
2026-05-26	3.6700	3.6700	3.6700	3.6700	-14.651%	1	604	-62.125%
2026-05-22	4.4000	4.4000	4.3000	4.3000	-2.273%	2	605	-67.674%
2026-05-19	4.4000	4.4000	4.4000	4.4000	+18.919%	2	604	-68.409%
2026-05-18	3.7000	3.7000	3.7000	3.7000	+15.625%	1	603	-62.432%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-20.000%	1	603	-56.563%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+5.263%	1	602	-65.250%
2026-05-11	3.8000	3.8000	3.8000	3.8000	-26.923%	1	602	-63.421%
2026-05-04	5.2000	5.2000	5.2000	5.2000	-40.230%	1	602	-73.269%
2026-04-30	8.7000	8.7000	8.7000	8.7000	+50.000%	10	602	-84.023%
2026-04-27	5.7000	5.8000	5.7000	5.8000	-2.192%	2	612	-76.034%
2026-04-21	5.9300	5.9300	5.9300	5.9300	+0.508%	10	607	-76.560%
2026-04-17	5.9000	5.9000	5.9000	5.9000	-13.235%	1	607	-76.441%
2026-03-30	6.6000	6.8000	6.5900	6.8000	+13.333%	254	607	-79.559%
2026-03-27	6.5000	6.5000	6.0000	6.0000	-10.448%	3	507	-76.833%
2026-03-26	6.4000	6.7000	6.4000	6.7000	+13.559%	4	506	-79.254%
2026-03-25	5.9000	5.9000	5.9000	5.9000	+34.091%	1	504	-76.441%
2026-03-20	4.4000	4.4000	4.4000	4.4000	-8.333%	5	503	-68.409%
2026-03-19	4.5000	4.8000	4.5000	4.8000	-26.829%	6	498	-71.042%
2026-03-13	6.5600	6.5600	6.5600	6.5600	-16.433%	1	502	-78.811%
2026-03-04	7.8500	7.8500	7.8500	7.8500	-3.681%	2	502	-82.293%
2026-02-20	8.1500	8.1500	8.1500	8.1500	+1.875%	1	504	-82.945%
2026-02-19	8.0000	8.0000	8.0000	8.0000	-2.439%	1	503	-82.625%
2026-02-17	8.2000	8.2000	8.2000	8.2000	-3.302%	5	504	-83.049%
2026-02-12	8.4800	8.4800	8.4800	8.4800	+17.942%	1	499	-83.608%
2026-02-11	7.1900	7.1900	7.1900	7.1900	-44.692%	1	499	-80.668%
2026-01-29	13.0000	13.0000	13.0000	13.0000	+20.259%	2	498	-89.308%
2026-01-22	10.9000	10.9800	10.8000	10.8100	+0.093%	12	500	-87.142%
2026-01-21	10.4000	10.8000	10.4000	10.8000	+22.727%	6	500	-87.130%
2026-01-20	8.7000	8.8200	8.6600	8.8000	+3.529%	10	500	-84.205%
2026-01-09	8.5000	8.5000	8.5000	8.5000	+18.056%	2	500	-83.647%
2026-01-08	7.0000	7.2000	7.0000	7.2000	+16.129%	3	502	-80.694%
2026-01-06	6.2600	6.2600	6.2000	6.2000	+5.085%	5	501	-77.581%
2026-01-05	5.9000	5.9000	5.9000	5.9000	-32.955%	1	497	-76.441%
2025-12-09	8.8000	8.8000	8.8000	8.8000	-33.835%	1	497	-84.205%
2025-11-11	13.3000	13.3000	13.3000	13.3000	+14.163%	1	498	-89.549%
2025-10-28	11.8000	12.2600	11.6500	11.6500	+4.955%	6	499	-88.069%
2025-10-27	11.0200	11.4000	10.9900	11.1000	-25.202%	9	501	-87.477%
2025-10-09	14.8400	14.8400	14.8400	14.8400	-1.330%	16	501	-90.633%
2025-10-07	15.0400	15.0400	15.0400	15.0400	-26.634%	1	516	-90.758%
2025-09-30	20.5000	20.5000	20.4000	20.5000	+22.754%	3	516	-93.220%
2025-09-24	17.0400	17.0400	16.7000	16.7000	+4.375%	6	513	-91.677%
2025-09-23	16.0000	16.0000	16.0000	16.0000	-13.043%	2	507	-91.313%
2025-09-15	18.4000	18.4000	18.4000	18.4000	+3.371%	4	509	-92.446%
2025-09-10	18.6000	18.7000	17.8000	17.8000	-9.184%	8	513	-92.191%
2025-09-09	19.6000	19.6000	19.6000	19.6000	+3.104%	2	507	-92.908%
2025-09-08	18.4000	19.0100	18.4000	19.0100	+9.253%	3	505	-92.688%
2025-09-02	17.4000	17.4000	17.4000	17.4000	+3.633%	1	506	-92.011%
2025-08-27	16.7900	16.7900	16.7900	16.7900	+0.841%	1	507	-91.721%
2025-08-26	16.6500	16.6500	16.6500	16.6500	-2.632%	2	509	-91.652%
2025-08-21	17.1000	17.1000	17.1000	17.1000	+2.395%	12	509	-91.871%
2025-08-19	16.7000	16.7000	16.7000	16.7000	+8.442%	1	497	-91.677%
2025-08-18	15.4000	15.4000	15.4000	15.4000	-3.145%	1	496	-90.974%
2025-08-15	16.0000	16.0000	15.9000	15.9000	-2.752%	2	497	-91.258%
2025-08-14	16.3500	16.3500	16.3500	16.3500	+2.379%	1	496	-91.498%
2025-08-12	15.5000	15.9700	15.5000	15.9700	-6.059%	7	496	-91.296%
2025-08-11	17.0000	17.0000	17.0000	17.0000	-2.857%	5	501	-91.824%
2025-08-08	17.3000	17.5000	17.3000	17.5000	-1.130%	4	498	-92.057%
2025-08-05	17.7000	17.7000	17.7000	17.7000	+25.532%	1	499	-92.147%
2025-07-29	14.1000	14.1000	14.1000	14.1000	+5.856%	2	498	-90.142%
2025-07-28	13.3500	13.3500	13.3200	13.3200	+1.679%	5	496	-89.565%
2025-07-25	13.4600	13.6000	11.5500	13.1000	-4.380%	484	492	-89.389%
2025-07-24	14.3000	14.7800	13.7000	13.7000	+18.103%	6	11	-89.854%
2025-07-23	11.6000	11.6000	11.6000	11.6000	-0.855%	1	7	-88.017%
2025-07-22	11.7000	11.7000	11.7000	11.7000	+19.388%	2	6	-88.120%
2025-07-15	9.8000	9.8000	9.8000	9.8000	+10.112%	3	5	-85.816%
2025-06-30	8.9000	8.9000	8.9000	8.9000	-11.881%	1	2	-84.382%
2025-06-23	10.1000	10.1000	10.1000	10.1000	+20.238%	1	3	-86.238%
2025-06-16	8.4000	8.4000	8.4000	8.4000	-10.638%	1	2	-83.452%
2025-06-13	9.4000	9.4000	9.4000	9.4000	-14.545%	2	2	-85.213%
2025-06-10	11.0000	11.0000	11.0000	11.0000	0.000%	2	0	-87.364%