Dark

GLW20260821P100
GLW Aug 21 2026 100.00 Put (GLW260821P00100000)
option OPRA

EOD

Jun 29, 2026

0.9700+102.083%(+0.4900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.9700	0.9700	0.9700	0.9700	+102.083%	1	1,102	0.000%
2026-06-26	0.4800	0.5700	0.4800	0.4800	-4.000%	5	1,102	+102.083%
2026-06-25	0.7000	0.7000	0.5000	0.5000	-7.407%	4	1,104	+94.000%
2026-06-24	0.5400	0.5400	0.5400	0.5400	-37.209%	1	1,107	+79.630%
2026-06-23	0.8300	0.8600	0.8300	0.8600	+26.471%	3	1,106	+12.791%
2026-06-22	0.5700	1.0000	0.5700	0.6800	+4.615%	135	1,104	+42.647%
2026-06-18	0.7000	0.7000	0.6500	0.6500	-29.348%	3	1,009	+49.231%
2026-06-16	0.9200	0.9200	0.9200	0.9200	-4.167%	2	1,009	+5.435%
2026-06-15	0.9600	0.9600	0.9600	0.9600	-23.200%	1	1,011	+1.042%
2026-06-12	1.4000	1.4000	1.2200	1.2500	-22.840%	16	1,010	-22.400%
2026-06-11	1.5900	1.8000	1.5900	1.6200	-7.955%	7	1,021	-40.123%
2026-06-10	1.6900	1.7600	1.6800	1.7600	+6.024%	7	1,016	-44.886%
2026-06-09	1.2500	1.6600	1.1000	1.6600	+25.758%	31	1,016	-41.566%
2026-06-05	1.2000	1.4000	1.2000	1.3200	+5.600%	6	1,009	-26.515%
2026-06-01	1.1100	1.2500	1.1100	1.2500	-3.846%	11	1,010	-22.400%
2026-05-29	1.3000	1.3000	1.3000	1.3000	+21.495%	1	1,010	-25.385%
2026-05-28	1.1200	1.1200	1.0700	1.0700	-10.833%	3	1,010	-9.346%
2026-05-27	0.9900	1.2000	0.9900	1.2000	+8.108%	6	1,009	-19.167%
2026-05-21	1.2100	1.2100	1.1100	1.1100	-0.893%	6	1,006	-12.613%
2026-05-20	1.3400	1.3400	1.1200	1.1200	-22.759%	2	1,006	-13.393%
2026-05-19	1.5000	1.6500	1.4500	1.4500	+6.618%	14	1,027	-33.103%
2026-05-18	1.1200	1.4300	1.1200	1.3600	+29.524%	123	1,027	-28.676%
2026-05-15	1.0500	1.0600	1.0400	1.0500	+2.941%	19	1,027	-7.619%
2026-05-14	1.0600	1.0600	1.0100	1.0200	-17.073%	25	1,030	-4.902%
2026-05-12	1.3500	1.3500	1.2000	1.2300	-1.600%	16	1,025	-21.138%
2026-05-11	1.2700	1.2700	1.1000	1.2500	-32.432%	15	1,025	-22.400%
2026-05-08	1.8500	1.8500	1.8500	1.8500	+23.333%	2	1,022	-47.568%
2026-05-07	1.5000	1.5000	1.5000	1.5000	+9.489%	101	1,022	-35.333%
2026-05-06	1.4200	1.4200	1.3700	1.3700	-40.435%	4	938	-29.197%
2026-05-05	2.2200	2.5500	1.8400	2.3000	-1.709%	37	936	-57.826%
2026-05-04	2.3400	2.3400	2.3400	2.3400	-6.773%	1	948	-58.547%
2026-05-01	2.5100	2.5100	2.5100	2.5100	-28.286%	5	953	-61.355%
2026-04-29	3.3000	3.5000	3.3000	3.5000	+16.667%	2	953	-72.286%
2026-04-28	3.6000	3.6000	2.9500	3.0000	+14.068%	14	952	-67.667%
2026-04-27	2.7300	3.0000	2.6300	2.6300	+11.441%	4	939	-63.118%
2026-04-24	2.8300	2.8300	2.3600	2.3600	-11.940%	2	938	-58.898%
2026-04-22	2.6800	2.6800	2.6800	2.6800	-1.471%	1	939	-63.806%
2026-04-20	2.7200	2.7200	2.7200	2.7200	-9.333%	1	940	-64.338%
2026-04-17	3.0500	3.1000	2.9500	3.0000	-11.765%	17	939	-67.667%
2026-04-16	3.4200	3.4200	3.3500	3.4000	+6.250%	3	953	-71.471%
2026-04-15	3.2500	3.6000	3.2000	3.2000	-1.538%	14	952	-69.688%
2026-04-13	3.2000	3.2500	3.2000	3.2500	-7.932%	2	941	-70.154%
2026-04-10	3.5500	3.5500	3.3000	3.5300	-0.563%	9	943	-72.521%
2026-04-09	3.4800	3.6000	3.4500	3.5500	-12.346%	10	948	-72.676%
2026-04-08	4.2000	4.2000	4.0500	4.0500	-26.364%	4	953	-76.049%
2026-04-07	5.9000	6.0000	5.5000	5.5000	-3.846%	4	957	-82.364%
2026-04-06	5.7200	5.7200	5.7200	5.7200	+0.351%	1	957	-83.042%
2026-04-02	5.8500	5.8700	5.7000	5.7000	-10.798%	12	949	-82.982%
2026-04-01	6.3900	6.3900	6.3900	6.3900	-13.061%	2	949	-84.820%
2026-03-31	7.8500	8.5000	7.3500	7.3500	-18.333%	33	949	-86.803%
2026-03-30	8.3000	9.1500	8.3000	9.0000	+17.340%	9	943	-89.222%
2026-03-27	7.6700	7.6700	7.6700	7.6700	-1.667%	1	943	-87.353%
2026-03-26	7.8000	7.8000	7.8000	7.8000	+34.483%	1	942	-87.564%
2026-03-25	5.7000	5.8000	5.7000	5.8000	-5.691%	6	942	-83.276%
2026-03-24	6.2000	6.5100	6.1500	6.1500	-18.543%	22	948	-84.228%
2026-03-23	7.1500	7.5500	7.1000	7.5500	-12.209%	48	963	-87.152%
2026-03-20	8.1000	8.6000	8.1000	8.6000	+7.500%	20	958	-88.721%
2026-03-19	8.0500	8.0500	8.0000	8.0000	+2.564%	15	952	-87.875%
2026-03-17	8.6500	8.6500	7.8000	7.8000	-14.286%	9	959	-87.564%
2026-03-13	9.0000	9.1000	9.0000	9.1000	0.000%	15	955	-89.341%
2026-03-12	9.1000	9.1000	9.1000	9.1000	+8.205%	2	942	-89.341%
2026-03-11	8.1500	8.4100	8.1500	8.4100	+12.133%	19	942	-88.466%
2026-03-10	7.8500	7.9000	7.5000	7.5000	-24.623%	7	940	-87.067%
2026-03-09	9.9500	10.2000	9.5500	9.9500	-2.451%	381	926	-90.251%
2026-03-06	9.4000	10.2000	9.4000	10.2000	+55.725%	50	633	-90.490%
2026-03-04	6.5500	6.5500	6.5500	6.5500	+3.476%	1	631	-85.191%
2026-03-03	6.3300	6.3300	6.3300	6.3300	+29.713%	1	631	-84.676%
2026-03-02	4.8800	4.8800	4.8800	4.8800	-11.273%	2	630	-80.123%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+3.774%	3	628	-82.364%
2026-02-25	5.1500	5.3000	5.0500	5.3000	-3.636%	19	616	-81.698%
2026-02-24	5.5000	5.5000	5.5000	5.5000	-8.333%	2	616	-82.364%
2026-02-20	5.9000	6.0000	5.9000	6.0000	-13.043%	28	616	-83.833%
2026-02-19	7.0500	7.0500	6.9000	6.9000	+3.759%	10	607	-85.942%
2026-02-18	6.8000	6.8000	6.6500	6.6500	-3.623%	2	601	-85.414%
2026-02-17	7.1500	7.3500	6.9000	6.9000	-1.429%	10	601	-85.942%
2026-02-13	7.2000	7.2000	7.0000	7.0000	+8.527%	8	592	-86.143%
2026-02-12	6.5500	6.5500	6.4500	6.4500	-4.444%	4	592	-84.961%
2026-02-11	6.5700	7.3000	6.5500	6.7500	+4.977%	28	589	-85.630%
2026-02-10	6.7000	6.8000	6.4300	6.4300	+6.281%	41	605	-84.914%
2026-02-09	6.4500	6.6500	6.0500	6.0500	-28.571%	620	626	-83.967%
2026-02-06	8.5000	8.5000	8.4700	8.4700	-15.300%	3	54	-88.548%
2026-02-05	10.1000	10.1000	10.0000	10.0000	+11.111%	18	53	-90.300%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-6.054%	3	35	-89.222%
2026-02-02	9.1000	9.5800	9.1000	9.5800	-4.487%	15	33	-89.875%
2026-01-30	10.5000	10.5000	10.0300	10.0300	-13.160%	11	23	-90.329%
2026-01-29	11.5500	11.5500	11.5500	11.5500	-25.962%	3	12	-91.602%
2026-01-23	15.6000	15.6000	15.6000	15.6000	0.000%	9	9	-93.782%