Dark

GLW20260821P125
GLW Aug 21 2026 125.00 Put (GLW260821P00125000)
option OPRA

EOD

Jun 29, 2026

1.06-30.263%(-0.46)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.2500	1.4300	1.0000	1.0600	-30.263%	44	1,745	0.000%
2026-06-26	1.8500	1.8500	1.5200	1.5200	-7.879%	9	1,745	-30.263%
2026-06-25	1.8500	1.8500	1.6500	1.6500	-21.429%	8	1,744	-35.758%
2026-06-24	2.2700	2.2700	2.0000	2.1000	-19.231%	6	1,744	-49.524%
2026-06-23	3.2200	3.2200	2.6000	2.6000	+15.556%	23	1,744	-59.231%
2026-06-22	2.1800	2.2500	2.0000	2.2500	-13.462%	19	1,756	-52.889%
2026-06-18	3.1100	3.3300	2.6000	2.6000	-29.539%	5	1,749	-59.231%
2026-06-17	3.6500	3.7500	3.6500	3.6900	+2.500%	15	1,749	-71.274%
2026-06-16	3.2500	3.8400	3.2400	3.6000	+10.769%	43	1,749	-70.556%
2026-06-15	3.3400	3.3400	3.2500	3.2500	-29.654%	14	1,742	-67.385%
2026-06-12	4.7000	4.7000	4.6200	4.6200	-16.757%	2	1,743	-77.056%
2026-06-11	5.5000	5.5500	5.5000	5.5500	-7.500%	2	1,741	-80.901%
2026-06-10	5.2000	6.0000	5.2000	6.0000	+5.820%	24	1,740	-82.333%
2026-06-09	4.6000	6.0000	4.5500	5.6700	+41.750%	72	1,738	-81.305%
2026-06-08	4.2000	4.3000	3.8000	4.0000	-25.234%	13	1,684	-73.500%
2026-06-05	4.1000	5.3500	4.1000	5.3500	+65.635%	13	1,679	-80.187%
2026-06-04	3.2300	3.2300	3.2300	3.2300	+8.754%	1	1,675	-67.183%
2026-06-03	3.3800	3.3800	2.8900	2.9700	-5.112%	6	1,675	-64.310%
2026-06-02	3.2500	3.3500	3.0700	3.1300	-30.444%	12	1,673	-66.134%
2026-06-01	4.5000	4.5000	4.5000	4.5000	-1.099%	2	1,671	-76.444%
2026-05-29	4.1000	4.6000	4.1000	4.5500	+15.190%	36	1,671	-76.703%
2026-05-28	3.4000	3.9500	3.4000	3.9500	-1.250%	9	1,674	-73.165%
2026-05-27	3.9700	4.0000	3.7300	4.0000	+15.942%	9	1,675	-73.500%
2026-05-26	3.4500	3.4500	3.4500	3.4500	-12.658%	303	1,671	-69.275%
2026-05-21	4.0000	4.0000	3.7600	3.9500	-9.195%	8	1,368	-73.165%
2026-05-20	4.5900	4.5900	4.3500	4.3500	-17.143%	6	1,368	-75.632%
2026-05-19	5.0400	5.2500	5.0400	5.2500	+5.000%	6	1,353	-79.810%
2026-05-18	4.6200	5.0000	4.5500	5.0000	+28.205%	13	1,353	-78.800%
2026-05-15	3.7000	3.9000	3.7000	3.9000	+14.706%	6	1,353	-72.821%
2026-05-14	3.4000	3.4000	3.4000	3.4000	+3.030%	1	1,353	-68.824%
2026-05-13	3.9000	3.9000	3.3000	3.3000	-15.385%	22	1,355	-67.879%
2026-05-12	4.3000	4.3500	3.8000	3.9000	+8.333%	27	1,355	-72.821%
2026-05-11	3.8000	3.8300	3.6000	3.6000	-21.739%	17	1,355	-70.556%
2026-05-08	4.2000	4.6000	3.7500	4.6000	-2.128%	44	1,358	-76.957%
2026-05-07	4.5500	4.8500	4.5500	4.7000	+4.444%	10	1,355	-77.447%
2026-05-06	4.3300	4.9000	4.3300	4.5000	-37.063%	76	1,354	-76.444%
2026-05-05	6.3000	7.5000	6.3000	7.1500	-1.379%	7	1,341	-85.175%
2026-05-04	7.2400	7.2500	7.2400	7.2500	-2.027%	3	1,341	-85.379%
2026-05-01	7.4000	7.4000	7.4000	7.4000	-3.268%	10	1,341	-85.676%
2026-04-30	8.9900	8.9900	7.6500	7.6500	-19.048%	47	1,341	-86.144%
2026-04-29	9.3800	9.7000	9.3800	9.4500	+0.532%	5	1,327	-88.783%
2026-04-28	8.0000	9.4000	8.0000	9.4000	+26.174%	3	1,325	-88.723%
2026-04-27	7.4500	7.4500	7.4500	7.4500	+12.879%	9	1,323	-85.772%
2026-04-24	6.6000	6.6000	6.6000	6.6000	-10.082%	1	1,317	-83.939%
2026-04-23	7.2500	7.3400	7.2500	7.3400	-0.811%	6	1,316	-85.559%
2026-04-22	7.5500	7.9600	7.4000	7.4000	-7.500%	34	1,313	-85.676%
2026-04-21	7.7500	8.0000	7.7500	8.0000	-11.012%	4	1,287	-86.750%
2026-04-16	8.9900	8.9900	8.9900	8.9900	+9.102%	1	1,287	-88.209%
2026-04-15	8.2400	8.2400	8.2400	8.2400	+0.243%	1	1,288	-87.136%
2026-04-14	8.2200	8.2200	8.2200	8.2200	+4.183%	2	1,288	-87.105%
2026-04-13	8.0500	8.0500	7.7500	7.8900	-3.663%	9	1,290	-86.565%
2026-04-10	8.4000	8.4000	7.9500	8.1900	-4.767%	15	1,297	-87.057%
2026-04-09	8.1800	8.6500	8.1500	8.6000	-8.316%	898	1,299	-87.674%
2026-04-08	10.1200	10.1200	9.3800	9.3800	-27.846%	6	1,360	-88.699%
2026-04-07	13.4000	13.4000	13.0000	13.0000	-2.622%	3	1,361	-91.846%
2026-04-06	13.9000	13.9000	13.3500	13.3500	+1.676%	6	1,359	-92.060%
2026-04-02	14.8000	14.8000	12.5500	13.1300	-4.161%	961	845	-91.927%
2026-04-01	14.0000	14.0000	13.7000	13.7000	-28.460%	4	845	-92.263%
2026-03-30	19.1000	19.1500	19.1000	19.1500	+42.379%	6	845	-94.465%
2026-03-25	13.4500	13.4500	13.4500	13.4500	-6.597%	1	841	-92.119%
2026-03-24	14.6700	14.6700	14.4000	14.4000	-8.861%	2	842	-92.639%
2026-03-23	15.8000	15.8000	15.8000	15.8000	-17.922%	1	841	-93.291%
2026-03-20	16.6900	19.2500	16.6900	19.2500	+8.757%	3	841	-94.494%
2026-03-19	18.0000	18.0000	17.7000	17.7000	-1.393%	17	840	-94.011%
2026-03-17	19.0800	19.1300	17.9500	17.9500	+4.300%	19	831	-94.095%
2026-03-16	17.1000	17.2100	17.1000	17.2100	-9.659%	4	820	-93.841%
2026-03-12	19.0500	19.0500	19.0500	19.0500	+12.059%	4	817	-94.436%
2026-03-10	17.0000	17.0000	17.0000	17.0000	-20.000%	1	817	-93.765%
2026-03-09	21.2500	21.2500	21.2000	21.2500	+4.835%	25	816	-95.012%
2026-03-06	19.9300	20.2700	19.3400	20.2700	+15.170%	41	817	-94.771%
2026-03-05	16.2500	17.6000	16.2500	17.6000	+20.548%	3	788	-93.977%
2026-03-04	14.4500	14.6000	14.2500	14.6000	+3.180%	6	786	-92.740%
2026-03-03	14.7500	14.7500	14.1500	14.1500	+18.410%	12	781	-92.509%
2026-03-02	11.9500	11.9500	11.9500	11.9500	-8.848%	2	773	-91.130%
2026-02-27	13.1500	13.3500	13.1100	13.1100	+1.628%	718	773	-91.915%
2026-02-26	12.9000	12.9000	12.9000	12.9000	+0.389%	1	70	-91.783%
2026-02-24	13.4500	13.4500	12.6500	12.8500	-8.865%	6	70	-91.751%
2026-02-23	12.8500	14.1000	12.8500	14.1000	-10.191%	7	67	-92.482%
2026-02-19	15.7000	15.7000	15.7000	15.7000	-5.136%	1	65	-93.248%
2026-02-13	17.6000	17.6000	16.5500	16.5500	+0.915%	7	60	-93.595%
2026-02-12	15.9000	16.4500	15.9000	16.4000	+3.797%	11	60	-93.537%
2026-02-10	15.9000	16.6500	15.7000	15.8000	+1.935%	98	54	-93.291%
2026-02-09	15.6000	16.0000	15.5000	15.5000	-38.000%	25	25	-93.161%
2026-01-28	25.0000	25.0000	25.0000	25.0000	0.000%	1	1	-95.760%