Dark

ORLY20270115C105
ORLY Jan 15 2027 105.00 Call (ORLY270115C00105000)
option OPRA

EOD

Sep 15, 2026

1.10+5.769%(+0.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.1000	1.1000	1.1000	1.1000	+5.769%	6	745	0.000%
2026-09-08	1.2000	1.2000	1.0400	1.0400	-13.333%	82	740	+5.769%
2026-09-04	1.3000	1.3500	1.2000	1.2000	-10.448%	461	588	-8.333%
2026-09-03	1.3000	1.3500	1.3000	1.3400	+3.077%	106	588	-17.910%
2026-09-02	1.3000	1.3000	1.3000	1.3000	-7.143%	1	589	-15.385%
2026-09-01	1.4000	1.4000	1.3500	1.4000	-30.000%	27	588	-21.429%
2026-08-26	2.0000	2.0000	2.0000	2.0000	-9.091%	2	580	-45.000%
2026-08-24	2.2000	2.2000	2.2000	2.2000	+18.919%	3	580	-50.000%
2026-08-20	2.0000	2.0500	1.8500	1.8500	-27.451%	73	579	-40.541%
2026-08-19	2.6500	2.6500	2.5500	2.5500	+4.082%	18	532	-56.863%
2026-08-17	2.6000	2.6000	2.4500	2.4500	-12.500%	20	516	-55.102%
2026-08-14	2.8000	2.8000	2.8000	2.8000	-9.677%	1	526	-60.714%
2026-08-13	3.1000	3.1000	3.1000	3.1000	-3.125%	3	525	-64.516%
2026-08-11	3.2000	3.2000	3.2000	3.2000	0.000%	39	525	-65.625%
2026-08-10	3.2000	3.2000	3.1000	3.2000	0.000%	43	486	-65.625%
2026-08-07	3.2000	3.2000	3.2000	3.2000	-5.882%	1	449	-65.625%
2026-07-28	3.8100	3.8100	3.4000	3.4000	-6.593%	61	448	-67.647%
2026-07-27	3.6600	3.6600	3.6400	3.6400	+37.358%	6	404	-69.780%
2026-07-13	2.6500	2.6500	2.6500	2.6500	+35.897%	1	398	-58.491%
2026-07-10	1.9500	1.9500	1.9500	1.9500	-12.162%	1	398	-43.590%
2026-07-08	2.2200	2.2200	2.2200	2.2200	+11.000%	10	397	-50.450%
2026-07-07	1.9500	2.0000	1.9000	2.0000	-2.439%	6	397	-45.000%
2026-07-06	2.0500	2.0500	2.0500	2.0500	-41.429%	1	403	-46.341%
2026-07-01	3.4000	3.5100	3.4000	3.5000	+62.791%	114	404	-68.571%
2026-06-22	2.1500	2.1500	2.1500	2.1500	-41.892%	1	374	-48.837%
2026-06-16	3.8000	3.8000	3.7000	3.7000	0.000%	4	374	-70.270%
2026-06-15	3.7000	3.7000	3.7000	3.7000	+12.121%	2	371	-70.270%
2026-06-09	3.7000	3.7000	3.3000	3.3000	-19.512%	83	371	-66.667%
2026-06-08	3.6000	4.2000	3.6000	4.1000	+5.128%	4	331	-73.171%
2026-06-05	3.7000	3.9000	3.7000	3.9000	+18.182%	23	331	-71.795%
2026-06-04	3.3000	3.3000	3.3000	3.3000	+6.452%	4	326	-66.667%
2026-06-03	3.0000	3.2000	3.0000	3.1000	+8.772%	10	325	-64.516%
2026-06-01	3.3000	3.3000	2.8500	2.8500	-6.557%	3	320	-61.404%
2026-05-29	3.2000	3.2000	3.0000	3.0500	-4.688%	12	317	-63.934%
2026-05-26	3.2000	3.2000	3.2000	3.2000	-28.889%	2	305	-65.625%
2026-05-20	4.5000	4.5000	4.5000	4.5000	+12.500%	78	303	-75.556%
2026-05-18	3.8000	4.0000	3.8000	4.0000	+14.286%	62	235	-72.500%
2026-05-15	3.5000	3.5000	3.5000	3.5000	-1.408%	1	235	-68.571%
2026-05-14	3.5500	3.5500	3.5500	3.5500	-1.389%	4	201	-69.014%
2026-05-13	3.6000	3.6000	3.6000	3.6000	-24.211%	1	197	-69.444%
2026-05-04	5.2700	5.2700	4.7500	4.7500	-16.667%	3	197	-76.842%
2026-05-01	5.7000	5.7000	5.7000	5.7000	+9.615%	2	197	-80.702%
2026-04-24	5.2000	5.2000	5.2000	5.2000	-1.887%	1	197	-78.846%
2026-04-17	5.3000	5.3000	5.3000	5.3000	-3.636%	2	198	-79.245%
2026-04-14	5.8000	5.8000	5.5000	5.5000	-5.172%	5	198	-80.000%
2026-04-13	5.8000	5.8000	5.8000	5.8000	+3.571%	1	196	-81.034%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-11.111%	1	196	-80.357%
2026-04-09	6.3000	6.3000	6.3000	6.3000	+8.621%	1	195	-82.540%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+5.455%	1	195	-81.034%
2026-04-07	5.5000	5.5000	5.5000	5.5000	-6.780%	1	195	-80.000%
2026-04-06	5.9000	5.9000	5.9000	5.9000	+7.273%	1	195	-81.356%
2026-03-26	5.5000	5.5000	5.5000	5.5000	+6.796%	100	194	-80.000%
2026-03-25	4.7000	5.2500	4.7000	5.1500	+14.444%	11	170	-78.641%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+3.448%	1	179	-75.556%
2026-03-20	4.2000	4.3500	4.2000	4.3500	+3.571%	9	179	-74.713%
2026-03-19	4.4400	4.4400	4.2000	4.2000	-4.545%	104	170	-73.810%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-3.297%	1	197	-75.000%
2026-03-17	6.2000	6.2000	4.5500	4.5500	-21.552%	27	197	-75.824%
2026-03-13	5.8000	5.8000	5.8000	5.8000	-18.195%	6	191	-81.034%
2026-03-12	7.0900	7.0900	7.0900	7.0900	+7.424%	1	185	-84.485%
2026-03-11	6.6000	6.6000	6.6000	6.6000	-12.000%	3	185	-83.333%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+27.119%	1	184	-85.333%
2026-02-25	5.9000	5.9000	5.9000	5.9000	-15.714%	1	184	-81.356%
2026-02-24	7.0000	7.0000	7.0000	7.0000	+9.375%	1	184	-84.286%
2026-02-19	6.4000	6.4000	6.4000	6.4000	-13.514%	2	183	-82.813%
2026-02-13	7.4000	7.4000	7.4000	7.4000	+10.448%	1	182	-85.135%
2026-02-12	6.8000	6.8000	6.7000	6.7000	-25.556%	7	182	-83.582%
2026-02-04	9.0000	9.0000	9.0000	9.0000	-2.067%	1	175	-87.778%
2026-02-02	9.1900	9.1900	9.1900	9.1900	-5.258%	5	174	-88.030%
2026-01-26	9.7000	9.7000	9.7000	9.7000	+8.989%	1	179	-88.660%
2026-01-22	8.9000	8.9000	8.9000	8.9000	+4.460%	2	178	-87.640%
2026-01-21	8.5200	8.5200	8.5200	8.5200	+49.474%	10	176	-87.089%
2026-01-05	5.7000	5.7000	5.7000	5.7000	+7.547%	7	170	-80.702%
2026-01-02	5.3000	5.3000	5.3000	5.3000	-10.169%	5	170	-79.245%
2025-12-30	5.9000	5.9000	5.9000	5.9000	0.000%	6	165	-81.356%
2025-12-29	6.0600	6.2400	5.8500	5.9000	-4.839%	46	165	-81.356%
2025-12-23	6.2000	6.2000	6.2000	6.2000	+2.479%	2	164	-82.258%
2025-12-19	6.0500	6.0500	6.0500	6.0500	-15.972%	3	162	-81.818%
2025-12-16	7.2000	7.2000	7.2000	7.2000	-34.842%	5	162	-84.722%
2025-11-21	11.0500	11.0500	11.0500	11.0500	+10.500%	15	157	-90.045%
2025-11-20	10.0000	10.0000	10.0000	10.0000	0.000%	1	142	-89.000%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+2.041%	1	144	-89.000%
2025-11-07	9.8000	9.8000	9.8000	9.8000	+10.112%	6	144	-88.776%
2025-11-06	8.9000	8.9000	8.9000	8.9000	-1.111%	3	138	-87.640%
2025-11-05	9.0000	9.0000	9.0000	9.0000	+30.435%	2	135	-87.778%
2025-11-03	7.2500	7.6000	6.9000	6.9000	-17.857%	3	133	-84.058%
2025-10-29	8.4000	8.4000	8.4000	8.4000	-4.000%	3	133	-86.905%
2025-10-27	8.9000	9.0000	8.7500	8.7500	-11.616%	4	127	-87.429%
2025-10-23	9.9000	9.9000	9.9000	9.9000	-14.655%	20	127	-88.889%
2025-10-22	11.6000	11.6000	11.6000	11.6000	-22.667%	2	111	-90.517%
2025-10-17	15.0000	15.0000	15.0000	15.0000	+8.696%	1	111	-92.667%
2025-10-15	13.8000	13.8000	13.8000	13.8000	+4.072%	1	110	-92.029%
2025-10-14	13.2600	13.2600	13.2600	13.2600	-2.500%	1	111	-91.704%
2025-10-06	13.6000	13.6000	13.6000	13.6000	-14.626%	1	110	-91.912%
2025-10-01	15.9300	15.9300	15.9300	15.9300	+1.271%	1	109	-93.095%
2025-09-29	15.7000	15.7300	15.7000	15.7300	+18.271%	3	108	-93.007%
2025-09-23	12.4000	13.3000	12.4000	13.3000	-2.920%	2	106	-91.729%
2025-09-22	14.7200	14.7200	13.7000	13.7000	-0.725%	2	105	-91.971%
2025-09-18	13.8000	13.8000	13.8000	13.8000	-10.968%	1	104	-92.029%
2025-09-16	15.0100	15.5000	15.0100	15.5000	+2.649%	101	103	-92.903%
2025-09-15	15.1000	15.1000	15.1000	15.1000	0.000%	2	2	-92.715%