Dark

GLW20260918P110
GLW Sep 18 2026 110.00 Put (GLW260918P00110000)
option OPRA

EOD

Aug 13, 2026

0.5600+24.444%(+0.1100)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4500	0.5600	0.3800	0.5600	+24.444%	65	2,092	0.000%
2026-08-12	0.5000	0.6800	0.4000	0.4500	-39.189%	85	2,092	+24.444%
2026-08-11	0.8300	0.8500	0.7000	0.7400	-8.642%	32	2,118	-24.324%
2026-08-10	0.8800	0.9200	0.7800	0.8100	-12.903%	50	2,132	-30.864%
2026-08-07	1.3500	1.3500	0.9000	0.9300	-41.139%	134	2,136	-39.785%
2026-08-06	2.0800	2.1000	1.4000	1.5800	-8.140%	91	2,189	-64.557%
2026-08-05	2.0000	2.0000	1.5500	1.7200	-1.149%	171	2,201	-67.442%
2026-08-04	2.7200	2.7200	1.7400	1.7400	-44.409%	252	2,294	-67.816%
2026-08-03	4.8000	5.2100	3.0000	3.1300	-30.444%	171	2,345	-82.109%
2026-07-31	4.1500	4.6100	3.4500	4.5000	-12.109%	141	2,288	-87.556%
2026-07-30	5.9500	6.4500	5.0700	5.1200	-39.551%	111	2,245	-89.063%
2026-07-29	7.2500	8.4700	6.6000	8.4700	+12.933%	92	2,276	-93.388%
2026-07-28	9.1500	11.6000	7.5000	7.5000	+50.602%	463	2,279	-92.533%
2026-07-27	4.6200	5.9200	4.6100	4.9800	+3.750%	159	2,148	-88.755%
2026-07-24	4.3900	4.8000	4.1000	4.8000	+26.316%	17	2,150	-88.333%
2026-07-23	4.4500	4.4500	3.5000	3.8000	-13.636%	92	2,164	-85.263%
2026-07-22	4.1000	4.4000	3.7000	4.4000	+17.333%	102	2,083	-87.273%
2026-07-21	4.3000	4.3000	3.6000	3.7500	-19.355%	214	2,006	-85.067%
2026-07-20	4.6100	4.6500	4.6100	4.6500	-2.105%	71	1,827	-87.957%
2026-07-17	5.4700	5.7100	4.7500	4.7500	+0.423%	75	1,761	-88.211%
2026-07-16	4.2500	5.1500	4.2000	4.7300	+43.333%	63	1,727	-88.161%
2026-07-15	2.6100	3.3000	2.6100	3.3000	+43.478%	41	1,686	-83.030%
2026-07-14	2.3000	2.3000	2.3000	2.3000	-6.122%	100	1,666	-75.652%
2026-07-13	2.4700	2.4700	2.4500	2.4500	+15.566%	5	1,566	-77.143%
2026-07-10	2.3700	2.3700	2.1200	2.1200	-4.072%	2	1,567	-73.585%
2026-07-09	2.1900	2.2100	2.1900	2.2100	-26.333%	2	1,565	-74.661%
2026-07-07	3.0000	3.0000	3.0000	3.0000	+20.482%	1	1,565	-81.333%
2026-07-02	1.7300	2.5400	1.7300	2.4900	+38.333%	28	1,583	-77.510%
2026-07-01	1.6400	1.8000	1.6400	1.8000	+44.000%	12	1,583	-68.889%
2026-06-29	1.4000	1.4000	1.2500	1.2500	-29.775%	13	1,572	-55.200%
2026-06-26	1.7800	1.7800	1.7800	1.7800	+15.584%	2	1,563	-68.539%
2026-06-25	1.5800	1.7500	1.5400	1.5400	-23.383%	12	1,562	-63.636%
2026-06-24	2.0500	2.0500	2.0100	2.0100	-23.282%	23	1,570	-72.139%
2026-06-23	2.6200	2.6200	2.6200	2.6200	+35.751%	1	1,582	-78.626%
2026-06-22	1.9300	1.9300	1.9300	1.9300	-17.521%	2	1,581	-70.984%
2026-06-18	2.6000	2.6000	2.3400	2.3400	-23.279%	10	1,583	-76.068%
2026-06-17	3.0500	3.0500	3.0500	3.0500	0.000%	10	1,583	-81.639%
2026-06-16	2.7900	3.0500	2.7900	3.0500	+15.530%	44	1,583	-81.639%
2026-06-15	2.7500	2.8600	2.5900	2.6400	-25.634%	5	1,546	-78.788%
2026-06-12	3.6000	3.6000	3.5500	3.5500	-11.250%	8	1,546	-84.225%
2026-06-11	4.4000	4.6000	4.0000	4.0000	-12.088%	385	1,549	-86.000%
2026-06-10	3.9500	4.5500	3.9500	4.5500	+3.645%	31	1,292	-87.692%
2026-06-09	4.5000	4.5000	4.3900	4.3900	+46.333%	3	1,285	-87.244%
2026-06-08	3.3000	3.3000	3.0000	3.0000	-11.765%	1,001	1,283	-81.333%
2026-06-05	3.4000	3.4000	3.4000	3.4000	+33.858%	1	369	-83.529%
2026-06-04	2.8600	2.8800	2.5000	2.5400	+4.959%	4	369	-77.953%
2026-06-03	2.4000	2.4200	2.3700	2.4200	-4.724%	14	371	-76.860%
2026-06-02	2.5400	2.5400	2.5400	2.5400	-25.294%	1	372	-77.953%
2026-06-01	3.4500	3.4500	3.3000	3.4000	+7.937%	11	372	-83.529%
2026-05-29	3.4500	3.4500	3.1500	3.1500	+12.100%	4	378	-82.222%
2026-05-28	2.8000	2.9300	2.8000	2.8100	+0.717%	22	379	-80.071%
2026-05-27	3.1500	3.1500	2.7900	2.7900	+8.140%	18	386	-79.928%
2026-05-26	2.5900	2.5900	2.0200	2.5800	-5.839%	7	393	-78.295%
2026-05-22	2.7000	2.7400	2.7000	2.7400	-2.143%	3	392	-79.562%
2026-05-21	2.9500	3.0000	2.8000	2.8000	-18.841%	8	395	-80.000%
2026-05-20	3.4500	3.4500	3.4500	3.4500	-14.815%	10	395	-83.768%
2026-05-19	4.0500	4.0500	4.0500	4.0500	+12.500%	4	402	-86.173%
2026-05-18	3.6000	3.8000	3.5500	3.6000	+26.316%	18	402	-84.444%
2026-05-15	3.1000	3.1000	2.8500	2.8500	+16.327%	3	402	-80.351%
2026-05-14	2.4500	2.4500	2.4500	2.4500	-18.333%	1	399	-77.143%
2026-05-11	2.8100	3.0500	2.8100	3.0000	-12.281%	10	399	-81.333%
2026-05-08	3.4200	3.4200	3.4200	3.4200	-3.662%	1	400	-83.626%
2026-05-07	3.5500	3.5500	3.5500	3.5500	-10.804%	2	399	-84.225%
2026-05-06	3.2400	3.9800	3.2400	3.9800	-25.047%	5	401	-85.930%
2026-05-04	5.3100	5.3100	5.3100	5.3100	+5.567%	2	406	-89.454%
2026-05-01	5.0300	5.0300	5.0300	5.0300	-1.373%	2	404	-88.867%
2026-04-30	5.1000	5.1000	5.1000	5.1000	-21.538%	1	404	-89.020%
2026-04-29	6.8000	6.8000	6.5000	6.5000	+18.182%	6	405	-91.385%
2026-04-27	4.8100	5.5000	4.8100	5.5000	+5.769%	2	400	-89.818%
2026-04-24	5.2000	5.2000	5.2000	5.2000	-1.887%	2	399	-89.231%
2026-04-22	5.3000	5.3000	5.3000	5.3000	-6.195%	1	397	-89.434%
2026-04-21	5.3500	5.6500	5.3500	5.6500	-9.600%	2	398	-90.088%
2026-04-20	6.2500	6.2500	6.2500	6.2500	+0.160%	1	398	-91.040%
2026-04-17	6.2900	6.2900	6.0000	6.2400	-0.952%	16	398	-91.026%
2026-04-16	6.6000	6.8000	6.3000	6.3000	-1.716%	40	398	-91.111%
2026-04-15	6.2000	6.4100	6.2000	6.4100	+6.833%	6	363	-91.264%
2026-04-14	6.3000	6.3000	6.0000	6.0000	-6.103%	2	361	-90.667%
2026-04-13	6.3900	6.3900	6.3900	6.3900	0.000%	1	360	-91.236%
2026-04-10	6.3900	6.3900	6.3900	6.3900	+2.240%	5	360	-91.236%
2026-04-09	6.4500	6.4500	6.2500	6.2500	-10.714%	2	355	-91.040%
2026-04-08	7.3800	7.3800	6.5100	7.0000	-27.835%	3	354	-92.000%
2026-04-06	9.7000	9.7000	9.6500	9.7000	-2.806%	4	353	-94.227%
2026-04-02	11.3500	11.3500	9.7500	9.9800	+0.706%	14	344	-94.389%
2026-04-01	9.9100	9.9100	9.9100	9.9100	-16.017%	1	344	-94.349%
2026-03-31	11.8000	11.8000	11.8000	11.8000	-14.493%	1	344	-95.254%
2026-03-30	13.7500	14.0500	13.7500	13.8000	+18.151%	6	344	-95.942%
2026-03-26	11.6800	11.6800	11.6800	11.6800	+20.661%	1	339	-95.205%
2026-03-25	9.6800	9.6800	9.6800	9.6800	-7.810%	1	340	-94.215%
2026-03-24	11.0600	11.0600	10.4100	10.5000	-12.863%	16	340	-94.667%
2026-03-23	12.1000	12.1000	11.1300	12.0500	-12.364%	10	340	-95.353%
2026-03-20	13.7500	13.7500	13.7500	13.7500	+12.705%	4	334	-95.927%
2026-03-19	13.9800	13.9800	12.2000	12.2000	+7.018%	2	336	-95.410%
2026-03-18	11.4500	11.5500	11.4000	11.4000	-7.692%	27	336	-95.088%
2026-03-17	12.3500	12.3500	12.3500	12.3500	+2.917%	2	316	-95.466%
2026-03-16	12.0000	12.0000	12.0000	12.0000	-10.045%	3	316	-95.333%
2026-03-13	13.5500	13.5500	13.3400	13.3400	-2.271%	2	313	-95.802%
2026-03-12	13.7000	13.7000	13.6500	13.6500	+5.814%	3	311	-95.897%
2026-03-11	13.0500	13.1500	12.8000	12.9000	+11.688%	60	310	-95.659%
2026-03-10	11.9000	11.9000	11.5500	11.5500	-18.085%	10	305	-95.152%
2026-03-09	14.9900	15.4000	14.0000	14.1000	+2.545%	219	309	-96.028%
2026-03-06	13.7500	13.7500	13.7500	13.7500	+10.887%	3	233	-95.927%
2026-03-05	11.1000	12.4000	11.1000	12.4000	+22.772%	16	230	-95.484%
2026-03-04	9.6000	10.4000	9.3000	10.1000	-0.493%	42	220	-94.455%
2026-03-03	9.0000	10.1500	9.0000	10.1500	+14.560%	2	198	-94.483%
2026-02-26	8.8600	8.8600	8.8600	8.8600	-20.180%	1	196	-93.679%
2026-02-19	11.1000	11.1000	11.1000	11.1000	-1.333%	13	197	-94.955%
2026-02-17	11.1700	11.2500	11.1700	11.2500	+3.496%	2	197	-95.022%
2026-02-12	10.7600	10.8700	10.7600	10.8700	+7.094%	2	196	-94.848%
2026-02-09	10.1500	10.1500	10.1500	10.1500	-32.333%	1	195	-94.483%
2026-01-27	15.2500	15.2500	15.0000	15.0000	-44.444%	3	194	-96.267%
2026-01-07	27.4000	27.4000	27.0000	27.0000	+23.853%	8	191	-97.926%
2025-12-11	22.0500	22.0500	21.6000	21.8000	-19.109%	184	184	-97.431%
2025-11-10	26.9500	26.9500	26.9500	26.9500	-3.750%	2	2	-97.922%
2025-10-28	27.0500	28.5000	27.0500	28.0000	-12.962%	4	4	-98.000%
2025-09-26	31.9300	32.1700	31.9300	32.1700	-1.681%	2	2	-98.259%
2025-09-25	32.4700	32.7200	32.4700	32.7200	0.000%	2	1	-98.289%