Dark

GLW20260918P105
GLW Sep 18 2026 105.00 Put (GLW260918P00105000)
option OPRA

EOD

Aug 13, 2026

0.3500+40.000%(+0.1000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2000	0.3500	0.2000	0.3500	+40.000%	15	1,912	0.000%
2026-08-12	0.3800	0.4500	0.2200	0.2500	-46.809%	55	1,912	+40.000%
2026-08-11	0.5500	0.5800	0.4700	0.4700	-21.667%	5	1,946	-25.532%
2026-08-10	0.6500	0.6500	0.5400	0.6000	-4.762%	6	1,947	-41.667%
2026-08-07	1.1600	1.1600	0.6300	0.6300	-44.737%	48	1,945	-44.444%
2026-08-06	1.5000	1.5000	1.0500	1.1400	-1.724%	16	1,962	-69.298%
2026-08-05	1.4600	1.4600	1.0900	1.1600	-12.121%	156	1,969	-69.828%
2026-08-04	1.7600	1.9400	1.3200	1.3200	-45.000%	302	2,077	-73.485%
2026-08-03	3.8700	3.9500	2.2100	2.4000	-30.435%	146	1,884	-85.417%
2026-07-31	2.7300	3.6500	2.5400	3.4500	-11.538%	71	1,795	-89.855%
2026-07-30	4.6000	5.0700	3.9000	3.9000	-26.829%	1,498	1,770	-91.026%
2026-07-29	5.6300	6.4500	5.2000	5.3300	-12.623%	32	1,136	-93.433%
2026-07-28	7.2000	9.4300	6.0000	6.1000	+67.123%	318	1,121	-94.262%
2026-07-27	4.6000	4.6000	3.6500	3.6500	0.000%	170	1,007	-90.411%
2026-07-24	3.4900	3.6500	3.4900	3.6500	+25.430%	28	862	-90.411%
2026-07-23	3.1500	3.3000	2.9100	2.9100	-4.590%	39	851	-87.973%
2026-07-22	3.0600	3.0600	3.0500	3.0500	-0.974%	2	821	-88.525%
2026-07-21	3.0600	3.0800	3.0600	3.0800	-20.000%	2	821	-88.636%
2026-07-20	3.7500	3.9500	3.7500	3.8500	-1.786%	15	822	-90.909%
2026-07-17	4.2200	4.4900	3.9200	3.9200	+4.533%	73	817	-91.071%
2026-07-16	3.0600	4.0000	3.0600	3.7500	+60.944%	39	806	-90.667%
2026-07-15	2.3400	2.3400	2.3300	2.3300	+37.870%	5	802	-84.979%
2026-07-14	1.5100	1.7200	1.5100	1.6900	+9.032%	11	801	-79.290%
2026-07-09	1.6200	1.6200	1.5500	1.5500	-22.500%	13	792	-77.419%
2026-07-02	1.4500	2.0000	1.4500	2.0000	+48.148%	9	773	-82.500%
2026-07-01	1.4000	1.4500	1.3500	1.3500	+42.105%	21	773	-74.074%
2026-06-30	1.0000	1.0000	0.9000	0.9500	-5.941%	6	757	-63.158%
2026-06-29	1.1400	1.2000	1.0100	1.0100	-18.548%	8	759	-65.347%
2026-06-25	1.4200	1.4200	1.2400	1.2400	-47.679%	3	763	-71.774%
2026-06-24	1.8300	2.3700	1.8300	2.3700	+23.438%	2	762	-85.232%
2026-06-23	1.9500	2.0200	1.8700	1.9200	+41.176%	21	761	-81.771%
2026-06-22	1.5300	1.5300	1.2900	1.3600	-41.379%	41	749	-74.265%
2026-06-16	2.3800	2.3800	2.3100	2.3200	+10.476%	3	747	-84.914%
2026-06-15	2.2300	2.2300	2.1000	2.1000	-27.835%	4	746	-83.333%
2026-06-12	3.0500	3.2000	2.8500	2.9100	-12.349%	7	746	-87.973%
2026-06-10	3.2000	3.3200	3.2000	3.3200	+30.196%	2	745	-89.458%
2026-06-08	2.5500	2.5500	2.5500	2.5500	+19.718%	1	746	-86.275%
2026-06-04	2.1300	2.1300	2.1300	2.1300	+7.035%	1	746	-83.568%
2026-06-02	2.0000	2.3400	1.9900	1.9900	-23.462%	20	747	-82.412%
2026-06-01	3.1000	3.1000	2.6000	2.6000	+5.263%	22	749	-86.538%
2026-05-29	2.5000	2.5000	2.4700	2.4700	+9.292%	4	767	-85.830%
2026-05-28	2.3100	2.3100	2.2200	2.2600	+1.345%	10	767	-84.513%
2026-05-27	2.3700	2.3800	2.2300	2.2300	+2.765%	17	767	-84.305%
2026-05-26	2.1700	2.1700	2.1700	2.1700	-2.691%	1	767	-83.871%
2026-05-22	2.1900	2.2300	2.1800	2.2300	0.000%	4	767	-84.305%
2026-05-21	2.0600	2.2300	2.0600	2.2300	-23.891%	3	766	-84.305%
2026-05-19	2.9500	3.0300	2.9200	2.9300	+5.396%	7	766	-88.055%
2026-05-18	2.7800	2.7800	2.7800	2.7800	+22.467%	1	765	-87.410%
2026-05-15	2.2700	2.2700	2.2700	2.2700	+12.376%	1	765	-84.581%
2026-05-13	2.2600	2.2600	2.0200	2.0200	-18.219%	6	766	-82.673%
2026-05-11	2.4700	2.4700	2.4700	2.4700	-3.516%	11	766	-85.830%
2026-05-08	2.5600	2.5600	2.5600	2.5600	-5.882%	6	777	-86.328%
2026-05-07	2.8700	3.0000	2.7200	2.7200	-10.820%	4	777	-87.132%
2026-05-06	3.0000	3.0500	2.7500	3.0500	-26.859%	17	780	-88.525%
2026-05-05	3.4000	4.1700	3.4000	4.1700	-1.882%	5	795	-91.607%
2026-05-04	4.3500	4.5000	4.0500	4.2500	-6.388%	140	798	-91.765%
2026-05-01	4.1800	4.5400	3.9800	4.5400	-16.236%	4	719	-92.291%
2026-04-29	5.6000	5.6000	5.4200	5.4200	+4.031%	2	719	-93.542%
2026-04-28	5.2100	5.2100	5.2100	5.2100	+15.778%	1	719	-93.282%
2026-04-22	4.5000	4.5000	4.5000	4.5000	-2.174%	1	718	-92.222%
2026-04-21	4.6000	4.6000	4.6000	4.6000	-10.506%	2	716	-92.391%
2026-04-17	5.1300	5.2400	4.9800	5.1400	-4.283%	16	716	-93.191%
2026-04-16	5.6500	5.6500	5.3700	5.3700	+3.269%	5	716	-93.482%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-6.810%	1	718	-93.269%
2026-04-10	5.5800	5.5800	5.5800	5.5800	-30.769%	1	717	-93.728%
2026-04-06	8.3000	8.3000	8.0600	8.0600	-4.048%	3	716	-95.658%
2026-04-02	8.6500	8.6500	8.4000	8.4000	-18.841%	3	712	-95.833%
2026-03-31	10.3500	10.3500	10.3500	10.3500	-15.164%	1	712	-96.618%
2026-03-30	11.8500	12.2000	11.7500	12.2000	+16.746%	5	711	-97.131%
2026-03-27	10.1500	10.4500	10.1500	10.4500	+1.951%	45	707	-96.651%
2026-03-26	9.9000	10.2500	9.7500	10.2500	+26.543%	21	667	-96.585%
2026-03-25	7.9500	8.2500	7.9500	8.1000	-21.359%	29	666	-95.679%
2026-03-23	10.3000	10.3000	9.4000	10.3000	-14.095%	26	644	-96.602%
2026-03-20	11.3500	11.9900	11.3500	11.9900	+13.649%	2	630	-97.081%
2026-03-19	10.7500	10.7500	10.5500	10.5500	+1.932%	3	629	-96.682%
2026-03-17	10.4500	10.4500	10.3500	10.3500	-13.389%	7	628	-96.618%
2026-03-13	11.8000	11.9500	11.6000	11.9500	-0.830%	11	621	-97.071%
2026-03-12	12.0000	12.1500	11.9500	12.0500	+8.072%	16	620	-97.095%
2026-03-11	11.3000	11.3000	11.0500	11.1500	+11.500%	25	613	-96.861%
2026-03-10	10.5500	10.5500	10.0000	10.0000	-22.481%	304	610	-96.500%
2026-03-09	12.8000	13.0500	12.8000	12.9000	-1.677%	384	307	-97.287%
2026-03-06	11.8900	13.1200	11.8900	13.1200	+27.626%	4	17	-97.332%
2026-03-05	10.2800	10.2800	10.2800	10.2800	+20.941%	1	15	-96.595%
2026-03-04	8.5000	8.5000	8.5000	8.5000	+10.821%	4	15	-95.882%
2026-02-27	7.9500	7.9500	7.6700	7.6700	+5.068%	14	12	-95.437%
2026-02-25	7.3000	7.3000	7.3000	7.3000	-4.199%	1	13	-95.205%
2026-02-24	7.6200	7.6200	7.6200	7.6200	-19.789%	1	13	-95.407%
2026-02-17	9.4100	9.5300	9.4000	9.5000	+11.111%	4	14	-96.316%
2026-02-09	8.5500	8.5500	8.5500	8.5500	-15.764%	1	16	-95.906%
2026-02-06	10.1500	10.1500	10.1500	10.1500	-20.142%	1	17	-96.552%
2026-02-05	12.7100	12.7100	12.7100	12.7100	+18.233%	1	16	-97.246%
2026-02-03	10.7500	10.7500	10.7500	10.7500	-21.533%	10	15	-96.744%
2026-02-02	13.7000	13.7000	13.7000	13.7000	-0.725%	11	23	-97.445%
2026-01-30	14.0000	14.1000	13.6500	13.8000	-5.479%	12	23	-97.464%
2026-01-29	14.6000	14.6000	14.6000	14.6000	+16.800%	1	12	-97.603%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-57.411%	1	11	-97.200%
2025-11-21	29.5000	29.5000	29.3500	29.3500	+19.601%	2	11	-98.807%
2025-10-06	24.3600	24.5400	24.3600	24.5400	-14.166%	2	10	-98.574%
2025-09-16	28.5900	28.5900	28.5900	28.5900	0.000%	10	10	-98.776%