Dark

ORLY20270115C90
ORLY Jan 15 2027 90.00 Call (ORLY270115C00090000)
option OPRA

EOD

Sep 16, 2026

4.30+6.173%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.3000	4.3000	4.3000	4.3000	+6.173%	1	394	0.000%
2026-09-15	4.6000	4.6000	4.0500	4.0500	-20.898%	164	393	+6.173%
2026-09-14	5.1200	5.1200	5.1200	5.1200	+19.070%	5	382	-16.016%
2026-09-10	4.7000	4.7000	4.3000	4.3000	-6.522%	21	382	0.000%
2026-09-09	4.6000	4.6000	4.6000	4.6000	-4.167%	26	362	-6.522%
2026-09-08	4.6000	4.8000	4.5200	4.8000	-2.041%	15	336	-10.417%
2026-09-02	4.9000	4.9000	4.9000	4.9000	-13.732%	2	322	-12.245%
2026-09-01	5.6800	5.6800	5.6800	5.6800	-3.401%	1	322	-24.296%
2026-08-27	5.8500	5.8800	5.8500	5.8800	-16.000%	3	322	-26.871%
2026-08-26	7.0000	7.0100	7.0000	7.0000	-2.098%	21	324	-38.571%
2026-08-20	7.1500	7.1500	7.1500	7.1500	-12.805%	3	323	-39.860%
2026-08-19	8.0000	8.2000	8.0000	8.2000	-7.135%	17	322	-47.561%
2026-08-12	8.8100	8.8400	8.7400	8.8300	-2.967%	10	305	-51.302%
2026-08-11	9.1000	9.1000	9.1000	9.1000	+4.598%	1	302	-52.747%
2026-08-10	9.2000	9.3000	8.7000	8.7000	-9.375%	22	303	-50.575%
2026-08-05	10.1000	10.1000	9.5000	9.6000	+29.730%	28	305	-55.208%
2026-07-30	7.4000	7.4000	7.4000	7.4000	-17.778%	1	309	-41.892%
2026-07-29	8.7000	9.2000	8.7000	9.0000	-10.891%	29	309	-52.222%
2026-07-28	10.1000	10.1000	10.1000	10.1000	+7.447%	2	305	-57.426%
2026-07-27	9.4000	9.4000	9.4000	9.4000	+30.556%	2	305	-54.255%
2026-07-24	7.3000	7.3000	7.1000	7.2000	+10.769%	27	305	-40.278%
2026-07-23	6.4000	6.5000	6.3000	6.5000	-5.109%	55	293	-33.846%
2026-07-16	6.6000	6.8500	6.6000	6.8500	+37.000%	6	244	-37.226%
2026-07-15	5.4000	5.4000	5.0000	5.0000	-20.128%	2	248	-14.000%
2026-07-14	6.3000	6.3000	6.2600	6.2600	-14.247%	2	246	-31.310%
2026-07-13	7.3000	7.3000	7.3000	7.3000	+10.606%	1	244	-41.096%
2026-07-10	6.2000	6.6000	6.2000	6.6000	+5.263%	5	245	-34.848%
2026-07-07	6.3500	6.3500	6.2700	6.2700	+2.787%	3	248	-31.419%
2026-07-06	5.0000	6.2000	5.0000	6.1000	-37.819%	9	248	-29.508%
2026-07-01	9.8000	9.8100	9.8000	9.8100	+40.143%	4	239	-56.167%
2026-06-23	7.0000	7.0000	7.0000	7.0000	+12.903%	1	243	-38.571%
2026-06-22	6.5200	6.5200	6.2000	6.2000	-33.333%	3	244	-30.645%
2026-06-15	9.3000	9.3000	9.3000	9.3000	-3.527%	1	240	-53.763%
2026-06-12	9.6400	9.6400	9.6400	9.6400	-0.619%	2	240	-55.394%
2026-06-11	9.7000	9.7000	9.7000	9.7000	+2.754%	2	240	-55.670%
2026-06-09	9.4000	9.4400	9.4000	9.4400	+9.767%	10	238	-54.449%
2026-06-04	8.6800	8.8000	8.6000	8.6000	+14.667%	5	248	-50.000%
2026-06-01	7.8400	7.8400	7.5000	7.5000	-7.407%	6	251	-42.667%
2026-05-29	8.1000	8.1000	8.1000	8.1000	-4.706%	1	245	-46.914%
2026-05-27	9.0000	9.0000	8.5000	8.5000	-8.602%	16	246	-49.412%
2026-05-26	8.2000	9.3000	8.2000	9.3000	+6.897%	3	234	-53.763%
2026-05-13	8.7000	8.7000	8.7000	8.7000	-13.000%	20	235	-50.575%
2026-05-11	10.0000	10.0000	10.0000	10.0000	-14.530%	7	255	-57.000%
2026-05-08	11.9000	11.9000	11.7000	11.7000	-3.306%	13	248	-63.248%
2026-05-06	12.1000	12.1000	12.1000	12.1000	-15.738%	1	235	-64.463%
2026-05-01	14.6400	14.6400	14.3600	14.3600	-4.267%	2	233	-70.056%
2026-04-30	15.0000	15.0000	15.0000	15.0000	+41.509%	15	233	-71.333%
2026-04-28	11.0000	11.0000	10.6000	10.6000	-10.549%	15	248	-59.434%
2026-04-23	11.8500	11.8500	11.8500	11.8500	-4.512%	3	233	-63.713%
2026-04-14	12.4100	12.4100	12.4100	12.4100	-0.720%	1	236	-65.351%
2026-03-31	12.5000	12.5000	12.5000	12.5000	-0.398%	1	236	-65.600%
2026-03-30	12.6000	12.7000	12.5500	12.5500	+2.033%	4	237	-65.737%
2026-03-26	12.5000	12.6000	12.3000	12.3000	+23.000%	11	239	-65.041%
2026-03-20	10.0000	10.0000	10.0000	10.0000	0.000%	1	250	-57.000%
2026-03-18	10.4000	10.4000	10.0000	10.0000	-20.000%	5	251	-57.000%
2026-03-16	12.6000	12.6000	12.5000	12.5000	-16.107%	2	247	-65.600%
2026-03-10	14.9000	14.9000	14.9000	14.9000	+29.565%	2	245	-71.141%
2026-02-26	11.5000	11.5000	11.5000	11.5000	-3.361%	1	243	-62.609%
2026-02-25	13.0000	13.0000	11.9000	11.9000	-16.197%	7	242	-63.866%
2026-02-24	14.2000	14.2000	14.2000	14.2000	-8.387%	40	242	-69.718%
2026-02-13	15.3000	15.5000	15.3000	15.5000	+5.442%	43	241	-72.258%
2026-02-12	14.6000	14.7000	14.6000	14.7000	+16.667%	2	241	-70.748%
2026-02-10	12.6000	12.6000	12.6000	12.6000	+5.000%	3	242	-65.873%
2026-02-06	12.0000	12.0000	12.0000	12.0000	-14.286%	20	239	-64.167%
2026-02-05	14.0000	14.0000	14.0000	14.0000	-23.913%	10	219	-69.286%
2026-01-29	18.8000	18.8000	18.4000	18.4000	-0.271%	40	209	-76.630%
2026-01-28	18.4500	18.4500	18.4500	18.4500	+5.128%	3	229	-76.694%
2026-01-23	17.9000	17.9000	17.5000	17.5500	+11.076%	4	232	-75.499%
2026-01-21	15.8000	15.8000	15.8000	15.8000	+9.722%	10	231	-72.785%
2026-01-20	14.4000	14.4000	14.4000	14.4000	-0.690%	1	241	-70.139%
2026-01-15	14.5000	14.5000	14.5000	14.5000	0.000%	1	242	-70.345%
2026-01-14	14.3500	14.5000	14.3500	14.5000	+2.113%	73	243	-70.345%
2026-01-13	14.2900	14.2900	14.2000	14.2000	-3.533%	6	198	-69.718%
2026-01-12	14.8900	14.8900	14.7200	14.7200	+2.222%	4	198	-70.788%
2026-01-09	13.6000	14.4000	13.6000	14.4000	+10.769%	8	196	-70.139%
2026-01-07	12.0000	13.0000	12.0000	13.0000	+16.592%	12	192	-66.923%
2026-01-06	11.1500	11.1500	11.1500	11.1500	-11.508%	3	180	-61.435%
2025-12-31	12.6000	12.6000	12.6000	12.6000	-9.353%	1	176	-65.873%
2025-12-22	13.9000	13.9000	13.9000	13.9000	-0.714%	150	176	-69.065%
2025-12-09	17.8000	17.8000	13.0000	14.0000	-22.652%	18	26	-69.286%
2025-12-03	18.1000	18.1000	18.1000	18.1000	-9.995%	1	19	-76.243%
2025-11-26	20.1100	20.1100	20.1100	20.1100	+6.968%	2	18	-78.618%
2025-11-17	18.7500	18.8000	18.7500	18.8000	-1.053%	13	18	-77.128%
2025-11-13	19.0000	19.0000	19.0000	19.0000	+19.122%	2	22	-77.368%
2025-11-06	15.9500	15.9500	15.9500	15.9500	+15.580%	1	20	-73.041%
2025-11-03	14.2500	14.2500	13.8000	13.8000	-17.017%	2	19	-68.841%
2025-10-27	16.6300	16.6300	16.6300	16.6300	-7.611%	1	18	-74.143%
2025-10-23	20.5000	20.5000	16.0000	18.0000	-8.676%	9	18	-76.111%
2025-10-20	21.0000	21.1300	19.7100	19.7100	-1.450%	3	13	-78.184%
2025-10-08	21.2000	21.2000	20.0000	20.0000	-19.679%	5	10	-78.500%
2025-09-26	24.9000	24.9000	24.9000	24.9000	-0.240%	12	13	-82.731%
2025-09-16	24.9600	24.9600	24.9600	24.9600	0.000%	1	1	-82.772%