Dark

ORLY20270115P85
ORLY Jan 15 2027 85.00 Put (ORLY270115P00085000)
option OPRA

EOD

Sep 16, 2026

5.70+18.750%(+0.90)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.2000	5.7000	5.2000	5.7000	+18.750%	23	462	0.000%
2026-09-15	4.8000	4.8000	4.8000	4.8000	+6.667%	1	440	+18.750%
2026-09-14	4.5000	4.5000	4.5000	4.5000	-6.250%	2	441	+26.667%
2026-09-11	4.8000	4.8000	4.8000	4.8000	-2.041%	1	440	+18.750%
2026-09-10	4.9000	4.9000	4.9000	4.9000	+15.023%	208	441	+16.327%
2026-09-02	4.2600	4.2600	4.2600	4.2600	+7.576%	1	359	+33.803%
2026-08-28	3.9600	3.9600	3.9600	3.9600	+13.143%	1	360	+43.939%
2026-08-19	3.6000	3.6000	3.5000	3.5000	+2.941%	8	360	+62.857%
2026-08-18	3.5800	3.5800	3.4000	3.4000	-10.526%	102	355	+67.647%
2026-08-17	3.6000	3.8000	3.6000	3.8000	+11.765%	18	356	+50.000%
2026-08-14	3.4000	3.4000	3.4000	3.4000	0.000%	1	340	+67.647%
2026-08-12	3.4000	3.4000	3.4000	3.4000	-5.556%	1	340	+67.647%
2026-08-10	3.5000	3.6000	3.5000	3.6000	+16.129%	4	340	+58.333%
2026-08-07	3.2000	3.2000	3.1000	3.1000	-3.125%	16	339	+83.871%
2026-08-06	3.2000	3.2000	3.2000	3.2000	-40.187%	1	323	+78.125%
2026-07-30	5.3500	5.3500	5.3500	5.3500	+26.777%	1	323	+6.542%
2026-07-28	4.2200	4.2200	4.2200	4.2200	-6.222%	50	322	+35.071%
2026-07-27	4.9000	4.9000	4.5000	4.5000	-25.000%	12	299	+26.667%
2026-07-24	6.0000	6.0000	6.0000	6.0000	-6.977%	16	297	-5.000%
2026-07-23	6.4800	6.4800	6.4500	6.4500	+7.321%	2	287	-11.628%
2026-07-21	5.9800	6.0100	5.9800	6.0100	+1.864%	15	286	-5.158%
2026-07-13	5.9000	5.9000	5.9000	5.9000	-9.231%	1	280	-3.390%
2026-07-10	6.5000	6.5000	6.5000	6.5000	+9.244%	1	279	-12.308%
2026-07-07	6.1000	6.3000	5.9500	5.9500	-5.556%	20	279	-4.202%
2026-07-06	6.9000	6.9000	6.2800	6.3000	+73.554%	3	295	-9.524%
2026-07-02	3.6300	3.6300	3.6300	3.6300	+3.714%	10	286	+57.025%
2026-07-01	3.5000	3.5000	3.5000	3.5000	-22.222%	1	286	+62.857%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+4.651%	47	240	+26.667%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-20.370%	1	240	+32.558%
2026-06-12	5.4000	5.4000	5.4000	5.4000	+10.883%	2	238	+5.556%
2026-06-11	4.8600	4.8700	4.8600	4.8700	-8.113%	3	238	+17.043%
2026-06-05	5.3000	5.3000	5.3000	5.3000	-19.697%	2	235	+7.547%
2026-06-03	6.4000	6.6000	6.4000	6.6000	+8.197%	29	233	-13.636%
2026-06-01	6.1000	6.1000	6.1000	6.1000	+3.390%	5	244	-6.557%
2026-05-29	6.0000	6.0000	5.9000	5.9000	+5.357%	7	244	-3.390%
2026-05-28	5.5000	5.6000	5.5000	5.6000	+33.333%	2	244	+1.786%
2026-05-22	4.2000	4.2000	4.2000	4.2000	+2.439%	2	244	+35.714%
2026-05-21	4.1000	4.1000	4.1000	4.1000	-4.651%	3	244	+39.024%
2026-05-20	4.3000	4.3000	4.3000	4.3000	+2.381%	1	244	+32.558%
2026-05-19	4.2000	4.2000	4.2000	4.2000	-12.500%	2	244	+35.714%
2026-05-15	4.8000	4.8000	4.8000	4.8000	+6.667%	4	244	+18.750%
2026-05-12	4.6000	4.6000	4.5000	4.5000	-2.174%	4	244	+26.667%
2026-05-11	4.1000	4.6000	4.1000	4.6000	+24.324%	4	244	+23.913%
2026-05-08	3.7000	3.7000	3.7000	3.7000	+5.714%	2	244	+54.054%
2026-05-07	3.5000	3.5000	3.4000	3.5000	+9.375%	5	244	+62.857%
2026-05-06	3.2000	3.2000	3.2000	3.2000	-4.192%	2	244	+78.125%
2026-05-04	2.9500	3.3400	2.9500	3.3400	-22.326%	6	244	+70.659%
2026-04-27	4.3000	4.3000	4.3000	4.3000	+2.381%	1	243	+32.558%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-4.545%	1	243	+35.714%
2026-04-20	4.4000	4.4000	4.4000	4.4000	-4.348%	1	243	+29.545%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-6.122%	12	242	+23.913%
2026-04-13	4.9000	4.9000	4.9000	4.9000	-3.922%	1	240	+16.327%
2026-04-10	5.1000	5.1000	5.1000	5.1000	+6.250%	1	240	+11.765%
2026-04-09	4.8000	4.8000	4.8000	4.8000	-7.692%	1	239	+18.750%
2026-04-08	5.2000	5.2000	5.2000	5.2000	-10.345%	2	238	+9.615%
2026-04-07	5.8000	5.8000	5.8000	5.8000	+3.571%	2	236	-1.724%
2026-04-06	5.6000	5.6000	5.6000	5.6000	-3.448%	1	234	+1.786%
2026-03-30	5.8000	5.8000	5.8000	5.8000	-20.548%	1	233	-1.724%
2026-03-20	7.3000	7.3000	7.3000	7.3000	-2.667%	2	232	-21.918%
2026-03-18	7.5000	7.5000	7.5000	7.5000	+13.636%	2	230	-24.000%
2026-03-16	6.6000	6.6000	6.6000	6.6000	+17.857%	1	228	-13.636%
2026-03-10	5.7000	5.7000	5.6000	5.6000	0.000%	38	227	+1.786%
2026-03-06	5.6000	5.6000	5.6000	5.6000	-1.754%	2	196	+1.786%
2026-02-27	5.6700	5.7000	5.6700	5.7000	+2.888%	6	194	0.000%
2026-02-26	5.5400	5.5400	5.5400	5.5400	-2.807%	5	190	+2.888%
2026-02-25	5.6000	5.7000	5.6000	5.7000	+29.545%	110	44	0.000%
2026-02-13	4.4000	4.6000	4.2000	4.4000	-2.222%	44	44	+29.545%
2026-02-12	4.4000	4.5000	4.4000	4.5000	-19.643%	2	44	+26.667%
2026-02-06	5.3000	5.6000	5.3000	5.6000	+27.273%	9	42	+1.786%
2026-02-04	4.4000	4.4000	4.4000	4.4000	+12.821%	4	33	+29.545%
2026-01-29	3.9000	3.9000	3.9000	3.9000	-33.105%	1	29	+46.154%
2026-01-08	5.8300	5.8300	5.8300	5.8300	-1.186%	1	30	-2.230%
2026-01-07	5.7400	5.9000	5.7400	5.9000	-6.349%	4	29	-3.390%
2026-01-06	6.3000	6.3000	6.3000	6.3000	+3.279%	1	26	-9.524%
2026-01-05	4.9000	6.1000	4.9000	6.1000	+9.910%	5	21	-6.557%
2025-12-23	5.5500	5.5500	5.5500	5.5500	+23.333%	1	21	+2.703%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-25.000%	1	21	+26.667%
2025-11-03	6.0000	6.0000	6.0000	6.0000	+62.162%	5	16	-5.000%
2025-09-25	3.7000	3.7000	3.7000	3.7000	-11.905%	10	16	+54.054%
2025-09-22	4.1000	4.2000	4.1000	4.2000	+27.273%	11	16	+35.714%
2025-09-16	3.3000	3.3000	3.3000	3.3000	0.000%	5	5	+72.727%