Dark

GLW20260918P100
GLW Sep 18 2026 100.00 Put (GLW260918P00100000)
option OPRA

EOD

Aug 13, 2026

0.2500+25.000%(+0.0500)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3100	0.3100	0.1800	0.2500	+25.000%	27	2,183	0.000%
2026-08-12	0.2500	0.3300	0.1700	0.2000	-35.484%	58	2,206	+25.000%
2026-08-11	0.5300	0.5300	0.3000	0.3100	-16.216%	362	2,245	-19.355%
2026-08-10	0.4400	0.4700	0.3500	0.3700	-17.778%	20	2,032	-32.432%
2026-08-07	0.6900	0.6900	0.4400	0.4500	-43.750%	50	2,046	-44.444%
2026-08-06	0.8800	0.8800	0.7000	0.8000	-6.977%	30	2,074	-68.750%
2026-08-05	1.0600	1.0600	0.7900	0.8600	-10.417%	61	2,090	-70.930%
2026-08-04	1.5200	1.5200	0.9100	0.9600	-42.857%	148	2,124	-73.958%
2026-08-03	2.7600	2.9800	1.6400	1.6800	-33.597%	157	2,217	-85.119%
2026-07-31	2.3300	2.8000	1.8700	2.5300	-13.652%	329	2,213	-90.119%
2026-07-30	3.4000	3.9300	2.6700	2.9300	-41.980%	1,183	1,987	-91.468%
2026-07-29	4.2600	5.2000	3.9500	5.0500	+6.316%	140	979	-95.050%
2026-07-28	5.2000	7.3300	4.3500	4.7500	+64.931%	334	950	-94.737%
2026-07-27	2.7000	3.6500	2.7000	2.8800	+1.053%	42	736	-91.319%
2026-07-24	2.8000	2.9100	2.2700	2.8500	+22.318%	535	706	-91.228%
2026-07-23	2.5000	2.5500	2.3300	2.3300	-13.704%	73	500	-89.270%
2026-07-22	2.5000	2.7000	2.4500	2.7000	+17.391%	18	431	-90.741%
2026-07-21	2.6400	2.6400	2.3000	2.3000	-33.333%	20	427	-89.130%
2026-07-17	3.9000	3.9000	3.0000	3.4500	+16.949%	104	423	-92.754%
2026-07-16	2.3100	3.2500	2.3100	2.9500	+55.263%	34	340	-91.525%
2026-07-15	1.8800	1.9700	1.8800	1.9000	+46.154%	26	332	-86.842%
2026-07-14	1.3000	1.3000	1.3000	1.3000	-14.474%	10	334	-80.769%
2026-07-13	1.3000	1.5200	1.3000	1.5200	+19.685%	3	336	-83.553%
2026-07-10	1.4500	1.4500	1.2700	1.2700	-13.014%	34	335	-80.315%
2026-07-09	1.2900	1.4600	1.2900	1.4600	-33.636%	3	334	-82.877%
2026-07-07	1.8000	2.2000	1.8000	2.2000	+34.146%	2	333	-88.636%
2026-07-06	1.6400	1.6400	1.6400	1.6400	-0.606%	1	334	-84.756%
2026-07-02	1.5200	1.6500	1.5200	1.6500	+50.000%	3	334	-84.848%
2026-07-01	0.9500	1.1000	0.9500	1.1000	0.000%	2	334	-77.273%
2026-06-26	1.1100	1.1100	1.0700	1.1000	+10.000%	7	332	-77.273%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-20.000%	1	335	-75.000%
2026-06-24	1.2500	1.2500	1.2500	1.2500	-25.150%	40	336	-80.000%
2026-06-23	1.6700	1.6700	1.6700	1.6700	+62.136%	1	339	-85.030%
2026-06-22	1.2100	1.2100	0.9800	1.0300	-43.094%	22	339	-75.728%
2026-06-16	1.6700	1.8100	1.6700	1.8100	+12.422%	2	358	-86.188%
2026-06-15	1.8800	1.8800	1.6100	1.6100	-43.509%	5	357	-84.472%
2026-06-11	3.1000	3.1000	2.8500	2.8500	+3.636%	124	359	-91.228%
2026-06-10	2.7900	2.7900	2.7500	2.7500	-6.143%	2	255	-90.909%
2026-06-09	2.7500	3.0000	2.7500	2.9300	+81.988%	32	255	-91.468%
2026-06-04	1.6500	1.6500	1.5900	1.6100	+7.333%	3	254	-84.472%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-7.975%	1	256	-83.333%
2026-06-02	1.7200	1.7700	1.6000	1.6300	-23.113%	21	256	-84.663%
2026-06-01	2.1500	2.1500	1.9900	2.1200	+9.845%	34	277	-88.208%
2026-05-29	2.1400	2.1600	1.9300	1.9300	+20.625%	16	265	-87.047%
2026-05-28	2.4300	2.4300	1.6000	1.6000	-11.602%	32	258	-84.375%
2026-05-27	1.9000	1.9500	1.7300	1.8100	+29.286%	10	240	-86.188%
2026-05-26	1.6300	1.6300	1.4000	1.4000	-15.152%	3	249	-82.143%
2026-05-22	1.6500	1.6500	1.6500	1.6500	0.000%	1	250	-84.848%
2026-05-21	1.4200	1.6500	1.4200	1.6500	-29.487%	2	250	-84.848%
2026-05-19	2.4000	2.4800	2.2900	2.3400	+13.043%	10	250	-89.316%
2026-05-18	2.0200	2.3100	2.0200	2.0700	+16.292%	19	242	-87.923%
2026-05-15	1.7800	1.7800	1.7800	1.7800	+2.890%	10	242	-85.955%
2026-05-14	1.7400	1.7400	1.7300	1.7300	+8.125%	20	242	-85.549%
2026-05-13	1.7000	2.2000	1.6000	1.6000	-22.330%	4	245	-84.375%
2026-05-12	2.0700	2.0700	2.0600	2.0600	+8.421%	6	245	-87.864%
2026-05-11	2.7400	2.7400	1.9000	1.9000	-22.449%	5	245	-86.842%
2026-05-08	2.4500	2.4500	2.4500	2.4500	+2.510%	2	244	-89.796%
2026-05-07	2.3900	2.3900	2.3900	2.3900	+2.575%	1	242	-89.540%
2026-05-06	2.3000	2.4000	2.2400	2.3300	-19.931%	7	242	-89.270%
2026-05-05	3.1200	3.1200	2.9100	2.9100	-15.652%	4	247	-91.409%
2026-05-04	3.5700	3.5700	3.4000	3.4500	-1.429%	15	249	-92.754%
2026-05-01	3.6100	3.6100	3.2500	3.5000	-22.222%	7	247	-92.857%
2026-04-29	4.3000	4.6500	4.3000	4.5000	+0.446%	11	247	-94.444%
2026-04-28	4.4800	4.4800	4.4800	4.4800	+12.000%	1	250	-94.420%
2026-04-27	3.9000	4.0000	3.6500	4.0000	+17.647%	3	250	-93.750%
2026-04-24	3.5200	3.5200	3.3900	3.4000	-2.857%	7	252	-92.647%
2026-04-23	3.5000	3.5000	3.5000	3.5000	-1.130%	1	258	-92.857%
2026-04-22	3.4000	3.5400	3.4000	3.5400	-9.231%	4	259	-92.938%
2026-04-21	3.7500	3.9000	3.7500	3.9000	0.000%	5	263	-93.590%
2026-04-20	3.9000	3.9000	3.9000	3.9000	-6.024%	1	263	-93.590%
2026-04-17	4.2200	4.2900	4.1400	4.1500	-5.682%	22	263	-93.976%
2026-04-16	4.4400	4.8000	4.4000	4.4000	+7.056%	6	264	-94.318%
2026-04-14	4.5000	4.9500	4.1100	4.1100	-4.640%	12	263	-93.917%
2026-04-13	4.1000	4.4900	4.0000	4.3100	+2.619%	4	265	-94.200%
2026-04-10	4.4300	4.8000	4.1800	4.2000	-8.696%	15	266	-94.048%
2026-04-09	4.3400	4.9500	4.3000	4.6000	-0.648%	28	264	-94.565%
2026-04-08	5.2700	5.4500	4.6300	4.6300	-31.610%	59	272	-94.600%
2026-04-07	6.8500	7.2000	6.7700	6.7700	-1.884%	37	284	-96.307%
2026-04-06	7.1000	7.1700	6.4000	6.9000	-0.433%	156	255	-96.377%
2026-04-02	7.4000	7.4000	6.9000	6.9300	-20.345%	15	208	-96.392%
2026-03-31	9.1500	9.5800	8.6000	8.7000	-15.942%	14	208	-97.126%
2026-03-30	9.9000	10.4000	9.9000	10.3500	+18.966%	26	197	-97.585%
2026-03-27	8.6500	8.7000	8.6500	8.7000	+2.959%	10	192	-97.126%
2026-03-23	7.9500	8.4500	7.9500	8.4500	-16.502%	7	183	-97.041%
2026-03-20	9.9400	10.1200	9.9400	10.1200	+11.209%	2	181	-97.530%
2026-03-19	9.7500	9.7500	9.1000	9.1000	+11.656%	106	180	-97.253%
2026-03-18	8.1500	8.1500	8.1500	8.1500	-5.780%	1	176	-96.933%
2026-03-17	9.1000	9.1000	8.6500	8.6500	-13.065%	29	175	-97.110%
2026-03-13	10.0000	10.0000	9.9500	9.9500	+5.964%	7	157	-97.487%
2026-03-11	9.4500	9.5000	9.1000	9.3900	-15.023%	34	157	-97.338%
2026-03-09	11.0500	11.0500	11.0500	11.0500	+4.739%	1	138	-97.738%
2026-03-06	10.1000	10.5500	10.1000	10.5500	+14.924%	4	139	-97.630%
2026-03-05	8.9000	9.1800	8.0000	9.1800	+26.099%	8	139	-97.277%
2026-03-03	7.1000	7.2800	7.1000	7.2800	+12.000%	10	135	-96.566%
2026-02-26	6.1600	6.5000	6.1600	6.5000	+7.794%	2	125	-96.154%
2026-02-24	6.0300	6.0300	6.0300	6.0300	-1.951%	1	124	-95.854%
2026-02-23	6.1500	6.1500	6.1500	6.1500	-16.892%	1	124	-95.935%
2026-02-12	7.4000	7.4000	7.4000	7.4000	+2.069%	1	123	-96.622%
2026-02-10	7.2500	7.2500	7.2500	7.2500	+5.378%	1	122	-96.552%
2026-02-09	6.8800	6.8800	6.8800	6.8800	-27.196%	1	121	-96.366%
2026-02-06	9.4500	9.4500	9.4500	9.4500	-14.091%	1	121	-97.354%
2026-02-05	11.0000	11.0000	11.0000	11.0000	+2.326%	2	121	-97.727%
2026-02-04	9.8000	10.7500	9.8000	10.7500	+5.911%	2	121	-97.674%
2026-02-03	10.1500	10.1500	10.1500	10.1500	-1.838%	1	120	-97.537%
2026-02-02	11.9000	11.9000	10.3400	10.3400	-15.246%	7	120	-97.582%
2026-01-30	12.2000	12.2000	12.2000	12.2000	+16.190%	1	115	-97.951%
2026-01-28	10.5000	10.5000	10.5000	10.5000	-1.408%	100	115	-97.619%
2026-01-27	10.6500	10.6500	10.6500	10.6500	-48.476%	10	15	-97.653%
2025-12-17	20.5200	20.6700	20.5200	20.6700	-13.261%	5	5	-98.791%
2025-09-18	23.6700	23.8300	23.6700	23.8300	0.000%	2	1	-98.951%