Dark

ORLY20270115C110
ORLY Jan 15 2027 110.00 Call (ORLY270115C00110000)
option OPRA

Inactive

Aug 25, 2026

1.41+3.676%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	1.4100	1.4100	1.4100	1.4100	+3.676%	1	2,025	0.000%
2026-08-24	1.5500	1.5500	1.3600	1.3600	+4.615%	9	2,024	+3.676%
2026-08-20	1.2300	1.3000	1.2300	1.3000	-25.714%	209	2,017	+8.462%
2026-08-19	1.7500	1.7500	1.7500	1.7500	0.000%	110	1,895	-19.429%
2026-08-18	1.7500	1.7500	1.7500	1.7500	-10.256%	3	1,805	-19.429%
2026-08-13	1.9500	2.1000	1.9500	1.9500	-9.302%	67	1,802	-27.692%
2026-08-12	2.1500	2.1500	2.1500	2.1500	-2.273%	2	1,738	-34.419%
2026-08-11	2.1000	2.3000	2.0400	2.2000	+7.317%	28	1,738	-35.909%
2026-08-10	2.2500	2.2500	2.0000	2.0500	-16.327%	248	1,722	-31.220%
2026-08-07	2.4500	2.4500	2.4500	2.4500	+4.255%	1	1,688	-42.449%
2026-08-06	2.4000	2.4000	2.3000	2.3500	-14.545%	3	1,688	-40.000%
2026-08-05	2.6500	2.7500	2.6200	2.7500	+25.000%	12	1,688	-48.727%
2026-08-04	2.2700	2.2700	2.2000	2.2000	+13.402%	2	1,678	-35.909%
2026-08-03	1.9400	1.9400	1.9400	1.9400	+5.435%	46	1,678	-27.320%
2026-07-31	1.8400	1.8400	1.8400	1.8400	-29.231%	1	1,632	-23.370%
2026-07-28	2.6000	2.6000	2.6000	2.6000	0.000%	31	1,632	-45.769%
2026-07-27	2.2500	2.6000	2.2500	2.6000	+79.310%	7	1,632	-45.769%
2026-07-20	1.5500	1.5500	1.4500	1.4500	-17.143%	4	1,632	-2.759%
2026-07-16	1.4300	1.9000	1.4300	1.7500	0.000%	45	1,632	-19.429%
2026-07-13	1.9300	1.9300	1.7500	1.7500	+29.630%	91	1,628	-19.429%
2026-07-10	1.1300	1.3500	1.1300	1.3500	+8.000%	3	1,539	+4.444%
2026-07-09	1.2500	1.2500	1.2500	1.2500	-10.714%	1	1,540	+12.800%
2026-07-07	1.4000	1.4000	1.4000	1.4000	+21.739%	23	1,540	+0.714%
2026-07-06	1.4300	1.4500	1.1500	1.1500	-52.479%	90	1,552	+22.609%
2026-07-01	2.4200	2.4200	2.4200	2.4200	+0.833%	1	1,638	-41.736%
2026-06-30	2.4100	2.4100	2.4000	2.4000	-4.000%	25	1,638	-41.250%
2026-06-29	2.2900	2.5500	2.2900	2.5000	+61.290%	34	1,613	-43.600%
2026-06-22	1.4400	1.5500	1.4400	1.5500	-39.216%	12	1,613	-9.032%
2026-06-16	2.6500	2.6500	2.5500	2.5500	-7.273%	23	1,613	-44.706%
2026-06-09	2.7500	2.7500	2.7500	2.7500	+5.364%	1	1,613	-48.727%
2026-06-08	2.6100	2.6100	2.6100	2.6100	-1.509%	15	1,613	-45.977%
2026-06-05	2.6500	2.6500	2.6500	2.6500	+10.417%	2	1,598	-46.792%
2026-06-04	2.4000	2.4000	2.4000	2.4000	+6.667%	1	1,598	-41.250%
2026-06-03	2.2500	2.2500	2.2500	2.2500	+7.143%	1	1,598	-37.333%
2026-06-01	2.2000	2.2000	2.0000	2.1000	-4.545%	3	1,598	-32.857%
2026-05-29	2.2000	2.2000	2.2000	2.2000	+2.326%	1	1,599	-35.909%
2026-05-28	2.3500	2.3500	2.1500	2.1500	-4.867%	10	1,599	-34.419%
2026-05-26	2.4500	2.4500	2.2600	2.2600	-33.529%	31	1,604	-37.611%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,635	-58.529%
2026-05-21	3.7000	3.7000	3.6000	3.6000	+9.091%	4	1,635	-60.833%
2026-05-20	3.1000	3.3000	3.1000	3.3000	0.000%	2	1,635	-57.273%
2026-05-19	3.2000	3.3000	3.2000	3.3000	+17.857%	2	1,635	-57.273%
2026-05-18	2.8000	2.8000	2.8000	2.8000	+18.143%	2	1,635	-49.643%
2026-05-15	2.4500	2.5000	2.3500	2.3700	-3.265%	4	1,635	-40.506%
2026-05-14	2.4500	2.4500	2.4500	2.4500	+4.255%	1	1,635	-42.449%
2026-05-13	2.3500	2.3500	2.3500	2.3500	-58.036%	1	1,635	-40.000%
2026-05-01	5.6000	5.6000	5.6000	5.6000	+44.703%	5	1,635	-74.821%
2026-04-24	3.8700	3.8700	3.8700	3.8700	-10.000%	10	1,635	-63.566%
2026-04-14	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,625	-67.209%
2026-04-13	4.4000	4.4000	4.4000	4.4000	+7.317%	1	1,625	-67.955%
2026-04-10	4.1000	4.1000	4.1000	4.1000	-12.766%	1	1,625	-65.610%
2026-04-09	4.7000	4.7000	4.7000	4.7000	+6.818%	1	1,625	-70.000%
2026-04-08	4.4000	4.4000	4.4000	4.4000	+4.762%	1	1,625	-67.955%
2026-04-07	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,625	-66.429%
2026-04-06	4.4000	4.4000	4.4000	4.4000	-4.348%	1	1,625	-67.955%
2026-03-30	4.6000	4.6000	4.6000	4.6000	+13.580%	13	1,625	-69.348%
2026-03-27	4.3000	4.3000	4.0500	4.0500	+15.714%	7	1,625	-65.185%
2026-03-25	3.5000	3.5000	3.5000	3.5000	+9.375%	10	1,624	-59.714%
2026-03-20	3.2900	3.3000	3.2000	3.2000	-5.882%	6	1,614	-55.938%
2026-03-18	3.6000	3.6000	3.4000	3.4000	-27.660%	2	1,614	-58.529%
2026-03-16	4.7000	4.7000	4.7000	4.7000	-12.963%	12	1,614	-70.000%
2026-03-12	5.4000	5.4000	5.4000	5.4000	+8.000%	1	1,614	-73.889%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-16.667%	2	1,614	-71.800%
2026-03-09	6.0000	6.0000	6.0000	6.0000	0.000%	2	1,614	-76.500%
2026-03-06	5.4400	6.0000	5.4400	6.0000	+9.890%	6	1,616	-76.500%
2026-03-02	5.4600	5.4600	5.4600	5.4600	-2.500%	1	1,621	-74.176%
2026-02-13	5.6000	5.6000	5.6000	5.6000	-22.222%	1	1,620	-74.821%
2026-02-04	7.4000	7.4000	7.2000	7.2000	+10.769%	7	1,620	-80.417%
2026-02-02	6.5000	6.5000	6.5000	6.5000	-7.143%	1	1,620	-78.308%
2026-01-30	7.0000	7.0000	7.0000	7.0000	-18.033%	15	1,620	-79.857%
2026-01-28	7.8500	8.5400	7.8500	8.5400	+13.867%	37	1,605	-83.489%
2026-01-27	7.9700	7.9700	7.4000	7.5000	+10.294%	89	1,568	-81.200%
2026-01-21	5.6000	6.8000	5.6000	6.8000	+23.636%	6	1,503	-79.265%
2026-01-20	5.5000	5.5000	5.5000	5.5000	0.000%	2	1,505	-74.364%
2026-01-13	5.5000	5.5000	5.5000	5.5000	-1.786%	2	1,505	-74.364%
2026-01-12	6.0000	6.2000	5.6000	5.6000	+52.589%	10	1,505	-74.821%
2026-01-06	3.6400	3.6700	3.6400	3.6700	-14.651%	2	1,500	-61.580%
2025-12-29	4.5000	4.5000	4.2600	4.3000	-17.308%	3	1,500	-67.209%
2025-12-23	5.2000	5.2000	5.2000	5.2000	+15.044%	1	1,500	-72.885%
2025-12-22	4.5200	4.5200	4.5200	4.5200	-8.130%	3	1,500	-68.805%
2025-12-18	4.9200	4.9200	4.9200	4.9200	-19.476%	1	1,497	-71.341%
2025-12-15	6.1100	6.1100	6.1100	6.1100	+1.833%	2	1,497	-76.923%
2025-12-12	5.6000	6.0000	5.6000	6.0000	-22.078%	2	1,495	-76.500%
2025-12-09	7.7000	7.7000	7.7000	7.7000	-0.645%	1	1,494	-81.688%
2025-12-08	7.7500	7.7500	7.7500	7.7500	+0.649%	2	1,494	-81.806%
2025-12-05	7.7000	7.7000	7.7000	7.7000	+18.462%	3	1,494	-81.688%
2025-11-20	8.0000	8.0000	6.5000	6.5000	-24.419%	3	1,494	-78.308%
2025-11-17	8.6000	8.6000	8.6000	8.6000	-1.938%	5	1,494	-83.605%
2025-11-13	8.6000	8.7700	8.6000	8.7700	+2.814%	16	1,489	-83.922%
2025-11-12	8.2500	8.5300	8.2500	8.5300	+29.242%	7	1,474	-83.470%
2025-11-06	6.6000	6.6000	6.6000	6.6000	+1.538%	15	1,467	-78.636%
2025-11-04	6.0900	6.5000	6.0900	6.5000	+18.182%	2	1,452	-78.308%
2025-11-03	6.5000	6.5000	5.5000	5.5000	-26.667%	3	1,451	-74.364%
2025-10-30	7.5000	7.5000	7.5000	7.5000	0.000%	1	1,451	-81.200%
2025-10-28	7.7000	7.7000	7.5000	7.5000	+7.143%	2	1,451	-81.200%
2025-10-23	7.0000	7.0000	7.0000	7.0000	-26.316%	51	1,451	-79.857%
2025-10-21	9.5000	9.5000	9.5000	9.5000	-9.524%	1	1,451	-85.158%
2025-10-15	11.3000	11.3000	10.5000	10.5000	-2.778%	309	1,451	-86.571%
2025-10-14	11.2000	11.2000	10.6800	10.8000	-2.703%	1,129	1,145	-86.944%
2025-10-10	11.1000	11.1000	11.1000	11.1000	+4.717%	8	64	-87.297%
2025-10-07	10.6000	10.6000	10.6000	10.6000	-11.667%	1	56	-86.698%
2025-10-01	12.0000	12.0000	12.0000	12.0000	+20.000%	2	55	-88.250%
2025-09-23	10.0000	10.0000	10.0000	10.0000	-14.089%	1	53	-85.900%
2025-09-18	11.7100	11.7100	11.6400	11.6400	-8.346%	2	52	-87.887%
2025-09-16	12.7000	12.7000	12.6400	12.7000	0.000%	50	50	-88.898%