Dark

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

Expired

Sep 16, 2026

0.1200+20.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1000	0.1200	0.1000	0.1200	+20.000%	2	1,137	0.000%
2026-09-15	0.0500	1.0500	0.0500	0.1000	+42.857%	23	1,138	+20.000%
2026-09-14	0.0900	0.0900	0.0500	0.0700	-30.000%	26	1,141	+71.429%
2026-09-11	0.0500	1.1000	0.0500	0.1000	+66.667%	77	1,144	+20.000%
2026-09-10	0.0600	0.1200	0.0600	0.0600	-57.143%	21	1,143	+100.000%
2026-09-09	0.4600	1.1000	0.1000	0.1400	-36.364%	12	1,139	-14.286%
2026-09-08	0.1000	0.2200	0.1000	0.2200	+22.222%	5	1,141	-45.455%
2026-09-02	0.2000	0.2000	0.1800	0.1800	-10.000%	3	1,145	-33.333%
2026-09-01	0.1500	0.2000	0.1500	0.2000	-20.000%	24	1,146	-40.000%
2026-08-31	0.3400	0.3400	0.2500	0.2500	-16.667%	161	1,170	-52.000%
2026-08-28	0.3000	0.3000	0.2500	0.3000	+11.111%	12	1,317	-60.000%
2026-08-27	0.3500	0.3500	0.2600	0.2700	-46.000%	19	1,326	-55.556%
2026-08-26	0.6500	0.7000	0.5000	0.5000	-24.242%	122	1,327	-76.000%
2026-08-25	0.6900	0.7000	0.6500	0.6600	+1.538%	25	1,242	-81.818%
2026-08-24	0.6500	0.9000	0.5900	0.6500	0.000%	60	1,241	-81.538%
2026-08-21	0.5000	0.6500	0.5000	0.6500	+30.000%	4	1,230	-81.538%
2026-08-20	0.5000	0.7000	0.5000	0.5000	-50.000%	66	1,233	-76.000%
2026-08-19	1.0700	1.5000	1.0000	1.0000	-16.667%	536	1,243	-88.000%
2026-08-18	1.3000	1.3000	1.2000	1.2000	+26.316%	2	995	-90.000%
2026-08-17	0.8000	1.1200	0.8000	0.9500	-20.833%	19	994	-87.368%
2026-08-14	1.4000	1.4000	1.2000	1.2000	-24.051%	22	1,003	-90.000%
2026-08-13	1.7000	1.7000	1.5000	1.5800	+1.935%	127	1,003	-92.405%
2026-08-12	1.5000	1.6000	1.5000	1.5500	-16.216%	8	887	-92.258%
2026-08-11	2.2100	2.2500	1.8500	1.8500	+8.824%	93	883	-93.514%
2026-08-10	1.7000	1.7000	1.7000	1.7000	-29.167%	4	824	-92.941%
2026-08-07	2.0500	2.4000	2.0500	2.4000	0.000%	4	823	-95.000%
2026-08-06	2.3500	2.5000	2.2900	2.4000	-14.286%	106	823	-95.000%
2026-08-05	2.8000	2.8000	2.8000	2.8000	+36.585%	1	729	-95.714%
2026-08-04	1.2500	2.0600	1.2500	2.0500	+25.767%	4	728	-94.146%
2026-08-03	2.1000	2.1000	1.6000	1.6300	+5.161%	14	729	-92.638%
2026-07-31	1.0000	1.6500	1.0000	1.5500	+14.815%	227	728	-92.258%
2026-07-30	1.2000	1.3500	1.2000	1.3500	-48.077%	3	613	-91.111%
2026-07-29	2.6000	2.6000	2.6000	2.6000	-10.345%	1	613	-95.385%
2026-07-28	2.9000	2.9000	2.9000	2.9000	+100.000%	1	612	-95.862%
2026-07-24	1.5900	1.5900	1.4500	1.4500	+4.317%	2	612	-91.724%
2026-07-23	1.3900	1.3900	1.3900	1.3900	-24.044%	1	612	-91.367%
2026-07-22	2.1700	2.1700	1.8000	1.8300	-12.857%	7	612	-93.443%
2026-07-21	3.0600	3.0600	2.0000	2.1000	+54.412%	24	611	-94.286%
2026-07-20	1.4300	1.4400	1.3600	1.3600	-0.730%	21	611	-91.176%
2026-07-10	1.3700	1.3700	1.3700	1.3700	+5.385%	1	611	-91.241%
2026-07-06	1.3000	1.3000	1.3000	1.3000	-61.988%	1	611	-90.769%
2026-07-02	3.4200	3.4200	3.4200	3.4200	+6.875%	1	612	-96.491%
2026-07-01	3.2000	3.2000	3.2000	3.2000	+13.475%	1	612	-96.250%
2026-06-29	2.9500	3.0000	2.8200	2.8200	+48.421%	7	612	-95.745%
2026-06-25	1.8700	1.9000	1.8700	1.9000	-20.168%	154	608	-93.684%
2026-06-24	2.3800	2.3800	2.3800	2.3800	+8.182%	6	754	-94.958%
2026-06-23	2.0500	2.2000	2.0500	2.2000	+30.952%	2	754	-94.545%
2026-06-22	1.6800	1.6800	1.6800	1.6800	-49.091%	2	754	-92.857%
2026-06-12	3.3000	3.3000	3.3000	3.3000	0.000%	1	755	-96.364%
2026-06-11	3.5000	3.5000	3.3000	3.3000	-2.941%	7	755	-96.364%
2026-06-08	3.5000	3.5000	3.2000	3.4000	+36.000%	3	757	-96.471%
2026-06-02	2.5000	2.5000	2.5000	2.5000	-21.875%	1	759	-95.200%
2026-05-28	3.2000	3.2000	3.2000	3.2000	0.000%	5	759	-96.250%
2026-05-27	3.6000	3.6000	3.2000	3.2000	-12.807%	153	754	-96.250%
2026-05-26	3.6700	3.6700	3.6700	3.6700	-14.651%	1	604	-96.730%
2026-05-22	4.4000	4.4000	4.3000	4.3000	-2.273%	2	605	-97.209%
2026-05-19	4.4000	4.4000	4.4000	4.4000	+18.919%	2	604	-97.273%
2026-05-18	3.7000	3.7000	3.7000	3.7000	+15.625%	1	603	-96.757%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-20.000%	1	603	-96.250%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+5.263%	1	602	-97.000%
2026-05-11	3.8000	3.8000	3.8000	3.8000	-26.923%	1	602	-96.842%
2026-05-04	5.2000	5.2000	5.2000	5.2000	-40.230%	1	602	-97.692%
2026-04-30	8.7000	8.7000	8.7000	8.7000	+50.000%	10	602	-98.621%
2026-04-27	5.7000	5.8000	5.7000	5.8000	-2.192%	2	612	-97.931%
2026-04-21	5.9300	5.9300	5.9300	5.9300	+0.508%	10	607	-97.976%
2026-04-17	5.9000	5.9000	5.9000	5.9000	-13.235%	1	607	-97.966%
2026-03-30	6.6000	6.8000	6.5900	6.8000	+13.333%	254	607	-98.235%
2026-03-27	6.5000	6.5000	6.0000	6.0000	-10.448%	3	507	-98.000%
2026-03-26	6.4000	6.7000	6.4000	6.7000	+13.559%	4	506	-98.209%
2026-03-25	5.9000	5.9000	5.9000	5.9000	+34.091%	1	504	-97.966%
2026-03-20	4.4000	4.4000	4.4000	4.4000	-8.333%	5	503	-97.273%
2026-03-19	4.5000	4.8000	4.5000	4.8000	-26.829%	6	498	-97.500%
2026-03-13	6.5600	6.5600	6.5600	6.5600	-16.433%	1	502	-98.171%
2026-03-04	7.8500	7.8500	7.8500	7.8500	-3.681%	2	502	-98.471%
2026-02-20	8.1500	8.1500	8.1500	8.1500	+1.875%	1	504	-98.528%
2026-02-19	8.0000	8.0000	8.0000	8.0000	-2.439%	1	503	-98.500%
2026-02-17	8.2000	8.2000	8.2000	8.2000	-3.302%	5	504	-98.537%
2026-02-12	8.4800	8.4800	8.4800	8.4800	+17.942%	1	499	-98.585%
2026-02-11	7.1900	7.1900	7.1900	7.1900	-44.692%	1	499	-98.331%
2026-01-29	13.0000	13.0000	13.0000	13.0000	+20.259%	2	498	-99.077%
2026-01-22	10.9000	10.9800	10.8000	10.8100	+0.093%	12	500	-98.890%
2026-01-21	10.4000	10.8000	10.4000	10.8000	+22.727%	6	500	-98.889%
2026-01-20	8.7000	8.8200	8.6600	8.8000	+3.529%	10	500	-98.636%
2026-01-09	8.5000	8.5000	8.5000	8.5000	+18.056%	2	500	-98.588%
2026-01-08	7.0000	7.2000	7.0000	7.2000	+16.129%	3	502	-98.333%
2026-01-06	6.2600	6.2600	6.2000	6.2000	+5.085%	5	501	-98.065%
2026-01-05	5.9000	5.9000	5.9000	5.9000	-32.955%	1	497	-97.966%
2025-12-09	8.8000	8.8000	8.8000	8.8000	-33.835%	1	497	-98.636%
2025-11-11	13.3000	13.3000	13.3000	13.3000	+14.163%	1	498	-99.098%
2025-10-28	11.8000	12.2600	11.6500	11.6500	+4.955%	6	499	-98.970%
2025-10-27	11.0200	11.4000	10.9900	11.1000	-25.202%	9	501	-98.919%
2025-10-09	14.8400	14.8400	14.8400	14.8400	-1.330%	16	501	-99.191%
2025-10-07	15.0400	15.0400	15.0400	15.0400	-26.634%	1	516	-99.202%
2025-09-30	20.5000	20.5000	20.4000	20.5000	+22.754%	3	516	-99.415%
2025-09-24	17.0400	17.0400	16.7000	16.7000	+4.375%	6	513	-99.281%
2025-09-23	16.0000	16.0000	16.0000	16.0000	-13.043%	2	507	-99.250%
2025-09-15	18.4000	18.4000	18.4000	18.4000	+3.371%	4	509	-99.348%
2025-09-10	18.6000	18.7000	17.8000	17.8000	-9.184%	8	513	-99.326%
2025-09-09	19.6000	19.6000	19.6000	19.6000	+3.104%	2	507	-99.388%
2025-09-08	18.4000	19.0100	18.4000	19.0100	+9.253%	3	505	-99.369%
2025-09-02	17.4000	17.4000	17.4000	17.4000	+3.633%	1	506	-99.310%
2025-08-27	16.7900	16.7900	16.7900	16.7900	+0.841%	1	507	-99.285%
2025-08-26	16.6500	16.6500	16.6500	16.6500	-2.632%	2	509	-99.279%
2025-08-21	17.1000	17.1000	17.1000	17.1000	+2.395%	12	509	-99.298%
2025-08-19	16.7000	16.7000	16.7000	16.7000	+8.442%	1	497	-99.281%
2025-08-18	15.4000	15.4000	15.4000	15.4000	-3.145%	1	496	-99.221%
2025-08-15	16.0000	16.0000	15.9000	15.9000	-2.752%	2	497	-99.245%
2025-08-14	16.3500	16.3500	16.3500	16.3500	+2.379%	1	496	-99.266%
2025-08-12	15.5000	15.9700	15.5000	15.9700	-6.059%	7	496	-99.249%
2025-08-11	17.0000	17.0000	17.0000	17.0000	-2.857%	5	501	-99.294%
2025-08-08	17.3000	17.5000	17.3000	17.5000	-1.130%	4	498	-99.314%
2025-08-05	17.7000	17.7000	17.7000	17.7000	+25.532%	1	499	-99.322%
2025-07-29	14.1000	14.1000	14.1000	14.1000	+5.856%	2	498	-99.149%
2025-07-28	13.3500	13.3500	13.3200	13.3200	+1.679%	5	496	-99.099%
2025-07-25	13.4600	13.6000	11.5500	13.1000	-4.380%	484	492	-99.084%
2025-07-24	14.3000	14.7800	13.7000	13.7000	+18.103%	6	11	-99.124%
2025-07-23	11.6000	11.6000	11.6000	11.6000	-0.855%	1	7	-98.966%
2025-07-22	11.7000	11.7000	11.7000	11.7000	+19.388%	2	6	-98.974%
2025-07-15	9.8000	9.8000	9.8000	9.8000	+10.112%	3	5	-98.776%
2025-06-30	8.9000	8.9000	8.9000	8.9000	-11.881%	1	2	-98.652%
2025-06-23	10.1000	10.1000	10.1000	10.1000	+20.238%	1	3	-98.812%
2025-06-16	8.4000	8.4000	8.4000	8.4000	-10.638%	1	2	-98.571%
2025-06-13	9.4000	9.4000	9.4000	9.4000	-14.545%	2	2	-98.723%
2025-06-10	11.0000	11.0000	11.0000	11.0000	0.000%	2	0	-98.909%