Dark

GLW20260821P120
GLW Aug 21 2026 120.00 Put (GLW260821P00120000)
option OPRA

EOD

Jun 29, 2026

0.9700-17.797%(-0.2100)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.1100	1.1200	0.8700	0.9700	-17.797%	73	1,677	0.000%
2026-06-26	1.3200	1.3200	1.1300	1.1800	-26.250%	7	1,691	-17.797%
2026-06-25	1.3000	1.6000	1.3000	1.6000	-5.325%	2	1,693	-39.375%
2026-06-24	1.9000	1.9000	1.6800	1.6900	-21.395%	8	1,694	-42.604%
2026-06-23	2.3000	2.3000	2.1000	2.1500	+34.375%	57	1,696	-54.884%
2026-06-22	1.6800	1.7500	1.5600	1.6000	-20.000%	99	1,647	-39.375%
2026-06-18	2.2500	2.2500	2.0000	2.0000	-29.577%	3	1,499	-51.500%
2026-06-17	2.8300	3.0000	2.6200	2.8400	-2.069%	67	1,499	-65.845%
2026-06-16	2.4500	3.1400	2.4500	2.9000	+17.409%	20	1,499	-66.552%
2026-06-15	2.4700	2.4700	2.4700	2.4700	-29.630%	1	1,484	-60.729%
2026-06-12	3.8000	3.8000	3.5100	3.5100	-15.012%	2	1,485	-72.365%
2026-06-11	4.5000	4.6000	4.1300	4.1300	-12.500%	14	1,485	-76.513%
2026-06-10	4.5500	4.7200	4.5300	4.7200	+2.165%	12	1,493	-79.449%
2026-06-09	3.2400	5.0000	3.2400	4.6200	+44.828%	16	1,482	-79.004%
2026-06-08	3.2000	3.2000	3.1900	3.1900	-20.449%	2	1,472	-69.592%
2026-06-05	3.7300	4.0100	3.7300	4.0100	+44.765%	3	1,472	-75.810%
2026-06-04	2.9000	3.2000	2.7700	2.7700	+16.387%	14	1,470	-64.982%
2026-06-03	2.3900	2.4200	2.3200	2.3800	-10.189%	4	1,461	-59.244%
2026-06-02	2.9400	2.9400	2.6500	2.6500	-23.410%	29	1,461	-63.396%
2026-06-01	3.3900	3.4600	3.3900	3.4600	-5.205%	9	1,443	-71.965%
2026-05-29	3.5000	3.6500	3.5000	3.6500	+24.573%	17	1,447	-73.425%
2026-05-28	2.9300	2.9300	2.9300	2.9300	+4.643%	1	1,451	-66.894%
2026-05-27	2.8000	2.8000	2.8000	2.8000	0.000%	4	1,452	-65.357%
2026-05-26	2.8000	2.8000	2.8000	2.8000	-3.448%	1	1,448	-65.357%
2026-05-22	2.9000	2.9000	2.9000	2.9000	-11.043%	1	1,447	-66.552%
2026-05-21	3.2900	3.2900	3.2600	3.2600	-8.939%	2	1,447	-70.245%
2026-05-20	3.5800	3.5800	3.5800	3.5800	-17.321%	2	1,447	-72.905%
2026-05-19	4.3300	4.3300	4.3300	4.3300	+13.648%	1	1,450	-77.598%
2026-05-18	3.8900	3.8900	3.8100	3.8100	+31.379%	8	1,450	-74.541%
2026-05-15	3.3200	3.3200	2.9000	2.9000	+10.266%	9	1,450	-66.552%
2026-05-14	2.6300	2.6300	2.6300	2.6300	-4.364%	1	1,455	-63.118%
2026-05-13	2.5700	2.7500	2.5700	2.7500	-20.290%	4	1,453	-64.727%
2026-05-12	3.4300	3.5500	3.4300	3.4500	+16.949%	4	1,453	-71.884%
2026-05-11	3.0100	3.0500	2.9500	2.9500	-9.509%	6	1,453	-67.119%
2026-05-08	3.2600	3.2600	3.2600	3.2600	-17.884%	1	1,453	-70.245%
2026-05-07	3.6100	3.9700	3.6100	3.9700	+5.867%	2	1,454	-75.567%
2026-05-06	3.0500	4.0000	3.0500	3.7500	-37.500%	24	1,452	-74.133%
2026-05-05	5.2500	6.2100	5.2500	6.0000	+1.695%	35	1,443	-83.833%
2026-05-04	6.0500	6.1300	5.9000	5.9000	0.000%	4	1,413	-83.559%
2026-04-30	6.8700	6.8700	5.8700	5.9000	-24.359%	209	1,409	-83.559%
2026-04-29	8.0000	8.1100	7.6500	7.8000	+6.849%	109	1,603	-87.564%
2026-04-28	7.8000	8.2000	7.3000	7.3000	+20.661%	131	1,576	-86.712%
2026-04-27	6.1500	6.2700	6.0000	6.0500	+7.080%	9	1,464	-83.967%
2026-04-24	5.6500	5.6500	5.6500	5.6500	-12.403%	1	1,456	-82.832%
2026-04-20	6.4500	6.4500	6.4500	6.4500	-5.839%	2	1,455	-84.961%
2026-04-17	7.1000	7.1000	6.8500	6.8500	-7.307%	15	1,454	-85.839%
2026-04-16	7.8500	7.9000	7.3900	7.3900	+7.569%	8	1,440	-86.874%
2026-04-15	7.3000	7.3000	6.8700	6.8700	-0.435%	2	1,434	-85.881%
2026-04-14	6.9000	6.9000	6.9000	6.9000	+2.985%	1	1,432	-85.942%
2026-04-13	6.6500	6.7000	6.6000	6.7000	-3.597%	5	1,431	-85.522%
2026-04-10	6.9500	6.9500	6.9500	6.9500	-3.203%	1	1,427	-86.043%
2026-04-09	7.3500	7.3500	7.1800	7.1800	-14.524%	317	1,384	-86.490%
2026-04-08	8.3500	8.6000	8.3000	8.4000	-27.649%	5	1,250	-88.452%
2026-04-07	11.6100	11.6100	11.6100	11.6100	+2.291%	10	1,249	-91.645%
2026-04-06	10.7500	11.3500	10.7500	11.3500	0.000%	2	1,249	-91.454%
2026-04-02	11.6000	11.6000	11.3500	11.3500	-9.200%	13	1,246	-91.454%
2026-04-01	12.0500	12.6500	12.0500	12.5000	-21.630%	194	1,246	-92.240%
2026-03-31	15.1000	15.9500	15.1000	15.9500	-6.725%	2	1,236	-93.918%
2026-03-30	16.8500	17.1600	16.8500	17.1000	+17.526%	4	1,235	-94.327%
2026-03-27	14.9000	14.9000	14.4500	14.5500	+0.692%	805	1,234	-93.333%
2026-03-26	14.4500	14.4500	14.4500	14.4500	+24.034%	2	433	-93.287%
2026-03-25	11.5000	11.6500	11.5000	11.6500	-6.048%	3	433	-91.674%
2026-03-24	13.5000	13.5000	12.3000	12.4000	-12.982%	22	433	-92.177%
2026-03-23	14.2500	14.2500	14.2500	14.2500	-17.439%	1	435	-93.193%
2026-03-20	17.2600	17.2600	17.2600	17.2600	+22.934%	2	436	-94.380%
2026-03-18	14.0400	14.0400	14.0400	14.0400	-7.632%	1	435	-93.091%
2026-03-17	16.6200	16.6200	15.2000	15.2000	+0.997%	10	436	-93.618%
2026-03-16	14.6400	15.2000	14.6400	15.0500	+2.103%	61	435	-93.555%
2026-03-10	14.8000	14.8000	14.7400	14.7400	-14.798%	2	374	-93.419%
2026-03-09	18.5500	18.7000	17.3000	17.3000	+1.170%	5	373	-94.393%
2026-03-06	17.1100	17.1100	17.1000	17.1000	+14.000%	26	372	-94.327%
2026-03-05	14.0500	15.0000	14.0500	15.0000	+16.732%	69	348	-93.533%
2026-03-04	12.1000	12.8500	11.8000	12.8500	+9.362%	4	345	-92.451%
2026-03-03	12.4900	12.8000	11.7500	11.7500	+15.764%	6	343	-91.745%
2026-03-02	10.7000	10.7000	9.9500	10.1500	-10.573%	305	340	-90.443%
2026-02-27	11.3500	11.3500	11.3500	11.3500	+0.889%	1	100	-91.454%
2026-02-26	11.0500	11.5000	11.0500	11.2500	+10.837%	4	99	-91.378%
2026-02-25	10.5000	10.5000	10.1500	10.1500	-8.394%	4	94	-90.443%
2026-02-24	10.8500	11.6000	10.8500	11.0800	-8.430%	33	94	-91.245%
2026-02-23	11.3500	12.2000	11.3500	12.1000	-0.412%	3	62	-91.983%
2026-02-20	14.1300	14.1300	12.1500	12.1500	-16.495%	5	61	-92.016%
2026-02-19	14.0000	14.5500	14.0000	14.5500	+5.054%	2	58	-93.333%
2026-02-18	13.8500	13.8500	13.8500	13.8500	-3.819%	1	57	-92.996%
2026-02-13	15.2000	15.2000	14.4000	14.4000	+3.821%	52	5	-93.264%
2026-02-12	13.8700	13.8700	13.8700	13.8700	+4.679%	1	5	-93.006%
2026-02-09	14.5000	14.5000	13.2500	13.2500	-17.702%	3	5	-92.679%
2026-02-06	16.0000	16.1000	16.0000	16.1000	-22.782%	3	4	-93.975%
2026-02-05	20.7500	20.8500	20.7500	20.8500	0.000%	3	3	-95.348%