Dark

ORLY20270115C100
ORLY Jan 15 2027 100.00 Call (ORLY270115C00100000)
option OPRA

EOD

Sep 15, 2026

1.850.000%(0.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.8500	1.8500	1.8500	1.8500	0.000%	7	721	0.000%
2026-09-09	1.8000	1.8500	1.8000	1.8500	-5.128%	5	721	0.000%
2026-09-08	1.9000	1.9500	1.9000	1.9500	-13.333%	29	723	-5.128%
2026-09-04	2.2000	2.2500	2.1000	2.2500	+4.167%	247	520	-17.778%
2026-09-03	2.1600	2.1600	2.1600	2.1600	-4.000%	25	520	-14.352%
2026-09-01	2.5800	2.5800	2.2500	2.2500	-8.163%	14	535	-17.778%
2026-08-28	2.4500	2.4500	2.4500	2.4500	-20.968%	3	535	-24.490%
2026-08-26	3.3000	3.3000	3.1000	3.1000	-16.216%	64	535	-40.323%
2026-08-25	3.7000	3.7000	3.7000	3.7000	+27.586%	3	486	-50.000%
2026-08-20	2.9500	3.0000	2.8500	2.9000	-24.675%	144	487	-36.207%
2026-08-19	3.9000	3.9200	3.8500	3.8500	+7.542%	36	388	-51.948%
2026-08-17	3.6000	3.6000	3.5000	3.5800	-14.762%	23	368	-48.324%
2026-08-12	4.2000	4.2000	4.2000	4.2000	-15.663%	3	376	-55.952%
2026-08-11	4.3000	4.9800	4.3000	4.9800	+13.182%	16	373	-62.851%
2026-08-10	4.6900	4.6900	4.4000	4.4000	-15.547%	25	358	-57.955%
2026-08-05	5.0600	5.2100	5.0000	5.2100	+13.261%	18	359	-64.491%
2026-08-04	4.6000	4.6000	4.6000	4.6000	+19.481%	1	354	-59.783%
2026-07-31	3.8500	3.8500	3.8500	3.8500	+10.632%	2	354	-51.948%
2026-07-30	3.3000	3.4800	3.3000	3.4800	-25.957%	22	354	-46.839%
2026-07-29	4.8000	4.8000	4.7000	4.7000	-9.789%	4	338	-60.638%
2026-07-28	5.2000	5.2100	5.2000	5.2100	+18.409%	25	336	-64.491%
2026-07-27	4.4000	4.4000	4.4000	4.4000	+27.907%	1	331	-57.955%
2026-07-20	3.4400	3.4400	3.4400	3.4400	-8.267%	4	332	-46.221%
2026-07-17	3.7500	3.7500	3.7500	3.7500	+4.167%	1	332	-50.667%
2026-07-16	2.8000	3.6000	2.8000	3.6000	+9.091%	8	331	-48.611%
2026-07-13	3.4000	3.4000	3.3000	3.3000	+13.793%	5	324	-43.939%
2026-07-10	3.0000	3.0000	2.8000	2.9000	+7.807%	7	321	-36.207%
2026-07-09	2.6300	2.6900	2.6200	2.6900	-10.333%	17	322	-31.227%
2026-07-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	315	-38.333%
2026-07-07	2.9000	3.0000	2.8500	3.0000	+11.111%	13	315	-38.333%
2026-07-06	2.9500	2.9500	2.7000	2.7000	-27.027%	12	311	-31.481%
2026-06-23	3.7000	3.7000	3.7000	3.7000	+19.355%	10	321	-50.000%
2026-06-22	3.2000	3.2000	3.1000	3.1000	-27.570%	19	311	-40.323%
2026-06-17	4.2900	4.2900	4.2800	4.2800	-16.078%	15	279	-56.776%
2026-06-10	5.1000	5.1000	5.1000	5.1000	+2.000%	1	279	-63.725%
2026-06-09	4.6000	5.0000	4.6000	5.0000	+3.950%	3	279	-63.000%
2026-06-08	5.1000	5.1000	4.8100	4.8100	-12.545%	3	279	-61.538%
2026-06-05	4.6000	5.5000	4.6000	5.5000	+1.852%	38	280	-66.364%
2026-06-04	5.4000	5.4000	5.4000	5.4000	+38.462%	3	247	-65.741%
2026-06-01	3.9000	3.9000	3.9000	3.9000	-9.302%	1	244	-52.564%
2026-05-29	4.4500	4.4500	4.2000	4.3000	-0.922%	12	244	-56.977%
2026-05-28	4.7000	4.7000	4.2000	4.3400	-5.652%	69	242	-57.373%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-25.806%	60	181	-59.783%
2026-05-21	6.7500	6.7500	6.2000	6.2000	+12.727%	4	123	-70.161%
2026-05-18	5.0000	5.5000	5.0000	5.5000	+11.111%	6	123	-66.364%
2026-05-14	4.9500	4.9500	4.9500	4.9500	-13.005%	1	114	-62.626%
2026-05-12	5.6000	5.6900	5.6000	5.6900	-11.094%	10	113	-67.487%
2026-05-11	6.4000	6.4000	6.4000	6.4000	-20.988%	1	113	-71.094%
2026-04-30	8.1000	8.1000	8.1000	8.1000	+20.896%	1	107	-77.160%
2026-04-24	6.7000	6.7000	6.7000	6.7000	-9.459%	27	106	-72.388%
2026-04-14	7.7000	7.7000	7.4000	7.4000	-3.896%	5	79	-75.000%
2026-04-13	7.7000	7.7000	7.7000	7.7000	+2.667%	1	79	-75.974%
2026-04-10	7.5000	7.5000	7.5000	7.5000	-8.537%	1	79	-75.333%
2026-04-09	8.2000	8.2000	8.2000	8.2000	+9.333%	1	78	-77.439%
2026-04-08	7.5000	7.5000	7.5000	7.5000	+4.167%	1	77	-75.333%
2026-04-07	7.2000	7.2000	7.2000	7.2000	-5.263%	2	76	-74.306%
2026-04-06	7.6000	7.6000	7.6000	7.6000	-6.173%	1	75	-75.658%
2026-03-30	8.1000	8.1000	8.1000	8.1000	+39.655%	1	74	-77.160%
2026-03-24	6.0000	6.0000	5.8000	5.8000	-0.344%	4	73	-68.103%
2026-03-20	5.8000	5.8200	5.8000	5.8200	+0.345%	3	69	-68.213%
2026-03-19	5.8000	5.8000	5.8000	5.8000	-3.814%	1	71	-68.103%
2026-03-18	5.7500	6.0300	5.6000	6.0300	-39.091%	12	70	-69.320%
2026-03-09	9.9000	9.9000	9.9000	9.9000	+10.000%	5	73	-81.313%
2026-03-05	9.0000	9.0000	9.0000	9.0000	+1.124%	1	73	-79.444%
2026-02-12	8.9000	8.9000	8.9000	8.9000	+2.299%	1	74	-79.213%
2026-02-11	8.0500	8.7000	8.0500	8.7000	+12.403%	4	74	-78.736%
2026-02-09	7.6200	7.7400	7.6200	7.7400	-8.941%	2	74	-76.098%
2026-02-06	7.5600	8.5000	7.4000	8.5000	-24.978%	19	74	-78.235%
2026-01-30	11.3300	11.3300	11.3300	11.3300	-10.998%	2	67	-83.672%
2026-01-28	12.7300	12.7300	12.7300	12.7300	-2.077%	1	67	-85.467%
2026-01-27	13.0000	13.0000	13.0000	13.0000	+4.000%	1	67	-85.769%
2026-01-26	12.1000	12.5000	12.1000	12.5000	+8.413%	2	67	-85.200%
2026-01-22	11.5300	11.5300	11.5300	11.5300	+4.818%	1	67	-83.955%
2026-01-21	11.0800	11.0800	11.0000	11.0000	+19.565%	11	67	-83.182%
2026-01-15	9.2000	9.2000	9.2000	9.2000	+15.578%	1	66	-79.891%
2026-01-09	7.9000	7.9600	7.9000	7.9600	+4.875%	5	66	-76.759%
2026-01-07	7.5900	7.5900	7.5900	7.5900	+8.429%	1	69	-75.626%
2026-01-06	7.0000	7.0000	7.0000	7.0000	-4.110%	1	69	-73.571%
2026-01-05	8.4000	8.4000	7.3000	7.3000	+1.389%	4	68	-74.658%
2026-01-02	7.8000	7.8000	7.2000	7.2000	-7.692%	4	68	-74.306%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-1.266%	2	64	-76.282%
2025-12-29	8.1300	8.2400	7.8800	7.9000	+1.282%	44	62	-76.582%
2025-12-19	7.8000	7.8000	7.8000	7.8000	-2.500%	1	60	-76.282%
2025-12-18	8.0000	8.0000	8.0000	8.0000	-14.894%	1	59	-76.875%
2025-12-10	9.5000	9.5000	9.4000	9.4000	+4.444%	25	58	-80.319%
2025-12-09	9.0000	9.0000	9.0000	9.0000	-28.571%	1	43	-79.444%
2025-12-02	14.3000	14.3000	12.6000	12.6000	-11.330%	2	42	-85.317%
2025-11-26	14.2100	14.2100	14.2100	14.2100	-2.000%	3	38	-86.981%
2025-11-25	14.5000	14.5000	14.5000	14.5000	+8.128%	4	38	-87.241%
2025-11-24	13.4100	13.4100	13.4100	13.4100	+5.591%	5	35	-86.204%
2025-11-20	12.7000	12.7000	12.7000	12.7000	-9.286%	5	35	-85.433%
2025-11-19	14.0000	14.0000	14.0000	14.0000	+5.263%	1	39	-86.786%
2025-11-18	13.3000	13.3000	13.3000	13.3000	+10.833%	1	39	-86.090%
2025-11-10	12.0000	12.0000	12.0000	12.0000	0.000%	1	40	-84.583%
2025-11-07	12.0000	12.0000	12.0000	12.0000	+12.150%	4	39	-84.583%
2025-11-05	10.8000	10.8000	10.7000	10.7000	+21.591%	6	39	-82.710%
2025-11-03	9.3000	9.3000	8.8000	8.8000	-16.190%	8	25	-78.977%
2025-10-29	10.5000	10.5000	10.5000	10.5000	-6.250%	1	25	-82.381%
2025-10-28	11.2000	11.2000	11.2000	11.2000	-17.037%	1	26	-83.482%
2025-10-23	13.5000	13.5000	13.5000	13.5000	-7.534%	1	26	-86.296%
2025-10-20	14.6000	14.6000	14.6000	14.6000	-7.595%	1	26	-87.329%
2025-10-13	14.1000	15.8000	14.1000	15.8000	-11.236%	2	25	-88.291%
2025-10-10	17.8000	17.8000	17.8000	17.8000	+24.042%	2	25	-89.607%
2025-10-09	14.4100	14.4100	14.3500	14.3500	-9.521%	2	25	-87.108%
2025-10-06	15.8600	15.8600	15.8600	15.8600	-14.317%	5	24	-88.335%
2025-10-01	18.5100	18.5100	18.5100	18.5100	-5.802%	4	19	-90.005%
2025-09-30	19.4600	19.6500	19.4600	19.6500	+1.289%	13	19	-90.585%
2025-09-29	19.4000	19.4000	19.4000	19.4000	+7.778%	3	20	-90.464%
2025-09-26	18.0000	18.0000	18.0000	18.0000	+4.046%	2	17	-89.722%
2025-09-25	17.4000	17.4000	17.3000	17.3000	+6.135%	12	19	-89.306%
2025-09-24	16.3000	16.3000	16.3000	16.3000	+1.875%	2	8	-88.650%
2025-09-23	16.0000	16.0000	16.0000	16.0000	-3.614%	6	8	-88.438%
2025-09-22	16.6000	16.6000	16.6000	16.6000	0.000%	2	2	-88.855%