Dark

GLW20260918P120
GLW Sep 18 2026 120.00 Put (GLW260918P00120000)
option OPRA

EOD

Aug 13, 2026

1.37+48.913%(+0.45)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9700	1.3700	0.8500	1.3700	+48.913%	88	9,448	0.000%
2026-08-12	1.1800	1.5200	0.8700	0.9200	-42.138%	219	9,419	+48.913%
2026-08-11	1.8100	1.8100	1.5100	1.5900	-16.316%	66	10,033	-13.836%
2026-08-10	1.8700	1.9000	1.4500	1.9000	+11.111%	11,489	16,166	-27.895%
2026-08-07	2.2500	2.2500	1.6900	1.7100	-40.625%	141	12,846	-19.883%
2026-08-06	3.6700	3.6700	2.5000	2.8800	-7.987%	109	12,914	-52.431%
2026-08-05	3.5500	3.5500	2.8900	3.1300	-5.723%	94	12,963	-56.230%
2026-08-04	3.7500	4.5500	3.1700	3.3200	-37.358%	2,689	12,932	-58.735%
2026-08-03	8.1900	8.7500	5.0500	5.3000	-25.666%	127	12,499	-74.151%
2026-07-31	6.0600	7.4300	6.0600	7.1300	-13.049%	137	12,486	-80.785%
2026-07-30	9.3200	10.0000	8.1000	8.2000	-20.311%	118	12,437	-83.293%
2026-07-29	11.1900	12.6800	10.2900	10.2900	-16.000%	86	12,402	-86.686%
2026-07-28	16.1000	17.2100	11.7500	12.2500	+56.450%	257	12,360	-88.816%
2026-07-27	7.7500	9.2500	7.1500	7.8300	+5.384%	137	12,277	-82.503%
2026-07-24	6.8000	7.4300	6.1000	7.4300	+25.932%	74	12,258	-81.561%
2026-07-23	5.8700	6.5000	5.5500	5.9000	-11.940%	121	12,235	-76.780%
2026-07-22	6.1000	6.7000	6.1000	6.7000	+11.853%	45	12,131	-79.552%
2026-07-21	6.0500	6.5900	5.6500	5.9900	-21.494%	65	12,089	-77.129%
2026-07-20	6.7000	7.6300	6.7000	7.6300	-1.548%	28	12,079	-82.045%
2026-07-17	7.1000	9.0500	7.1000	7.7500	+13.971%	136	12,057	-82.323%
2026-07-16	6.0300	7.8500	5.7900	6.8000	+33.333%	12,889	11,933	-79.853%
2026-07-15	4.6300	5.4000	4.6300	5.1000	+34.211%	33	1,816	-73.137%
2026-07-13	3.5000	3.8500	3.5000	3.8000	+8.571%	6	1,814	-63.947%
2026-07-10	3.5000	3.5000	3.5000	3.5000	+5.422%	1	1,813	-60.857%
2026-07-09	3.3500	3.4000	3.0400	3.3200	-20.952%	20	1,813	-58.735%
2026-07-08	4.3400	4.5000	4.1800	4.2000	-11.205%	12	1,815	-67.381%
2026-07-07	4.6200	4.7300	4.6200	4.7300	+24.474%	5	1,810	-71.036%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1,805	-63.947%
2026-07-02	3.4000	4.0000	3.3200	4.0000	+53.846%	13	1,811	-65.750%
2026-07-01	2.2500	2.7200	2.1900	2.6000	+44.444%	28	1,811	-47.308%
2026-06-30	1.8000	1.8000	1.8000	1.8000	-8.163%	2	1,807	-23.889%
2026-06-29	2.9000	2.9000	1.7100	1.9600	-18.333%	20	1,807	-30.102%
2026-06-26	2.5900	2.5900	2.4000	2.4000	-5.882%	3	1,796	-42.917%
2026-06-25	2.3500	2.5600	2.3500	2.5500	-18.530%	4	1,796	-46.275%
2026-06-24	3.3500	3.3500	3.0300	3.1300	-9.275%	9	1,795	-56.230%
2026-06-23	3.7500	3.9000	3.4500	3.4500	+20.209%	17	1,794	-60.290%
2026-06-22	3.0100	3.0100	2.8400	2.8700	-40.947%	4	1,793	-52.265%
2026-06-17	4.8600	4.8600	4.8600	4.8600	+14.353%	1	1,793	-71.811%
2026-06-16	4.2500	4.2500	4.2500	4.2500	+6.250%	1	1,793	-67.765%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-23.810%	1	1,793	-65.750%
2026-06-12	6.2500	6.2500	5.2500	5.2500	-19.231%	26	1,793	-73.905%
2026-06-11	6.5000	6.5000	6.5000	6.5000	-3.846%	10	1,806	-78.923%
2026-06-10	6.6000	6.7600	6.6000	6.7600	+4.000%	21	1,796	-79.734%
2026-06-09	5.4000	7.0000	5.4000	6.5000	+30.000%	14	1,808	-78.923%
2026-06-08	5.0000	5.0000	5.0000	5.0000	-5.660%	30	1,808	-72.600%
2026-06-05	5.3000	5.3000	5.3000	5.3000	+32.170%	100	1,808	-74.151%
2026-06-04	4.1000	4.1000	4.0100	4.0100	+2.821%	4	1,803	-65.835%
2026-06-02	3.9000	3.9000	3.9000	3.9000	-25.000%	30	1,803	-64.872%
2026-06-01	5.1600	5.2400	5.1600	5.2000	+1.961%	4	1,803	-73.654%
2026-05-29	4.8500	5.4000	4.8500	5.1000	+20.000%	44	1,803	-73.137%
2026-05-27	4.7000	4.7000	4.2500	4.2500	+11.257%	1,712	1,822	-67.765%
2026-05-26	3.9900	4.0000	3.8000	3.8200	-7.952%	109	282	-64.136%
2026-05-22	4.2500	4.2500	4.0700	4.1500	+1.220%	8	184	-66.988%
2026-05-21	4.6500	4.6500	4.1000	4.1000	-28.571%	39	183	-66.585%
2026-05-19	5.7400	5.7400	5.7400	5.7400	+12.549%	2	183	-76.132%
2026-05-18	5.1000	5.1000	5.1000	5.1000	+17.241%	2	192	-73.137%
2026-05-15	4.6000	4.6000	4.1700	4.3500	-3.333%	9	192	-68.506%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+0.446%	1	191	-69.556%
2026-05-11	4.5500	4.5500	4.0000	4.4800	-16.418%	54	190	-69.420%
2026-05-07	5.2500	5.5000	5.2000	5.3600	+2.095%	24	189	-74.440%
2026-05-06	4.7200	5.6500	4.7200	5.2500	-31.995%	66	177	-73.905%
2026-05-05	6.3000	7.7800	6.3000	7.7200	+2.252%	101	236	-82.254%
2026-05-04	7.6000	7.7300	7.5100	7.5500	-4.430%	22	161	-81.854%
2026-05-01	7.5000	7.9000	7.2100	7.9000	-21.627%	3	160	-82.658%
2026-04-29	9.3000	10.0800	9.3000	10.0800	+8.387%	10	160	-86.409%
2026-04-28	8.1900	9.7500	8.1900	9.3000	+23.179%	23	158	-85.269%
2026-04-27	7.4500	7.5500	7.4500	7.5500	-1.307%	2	152	-81.854%
2026-04-22	6.9000	8.0000	6.9000	7.6500	+1.325%	20	151	-82.092%
2026-04-21	7.5500	7.5500	7.5500	7.5500	-12.413%	1	146	-81.854%
2026-04-17	8.5200	8.6200	8.4400	8.6200	+3.110%	8	146	-84.107%
2026-04-14	8.0000	8.3600	8.0000	8.3600	-0.713%	4	146	-83.612%
2026-04-13	8.1500	8.4200	8.1500	8.4200	+4.079%	6	146	-83.729%
2026-04-10	8.0900	8.0900	8.0900	8.0900	-6.690%	5	147	-83.066%
2026-04-09	8.8000	8.8000	8.5000	8.6700	-7.864%	22	147	-84.198%
2026-04-08	9.7200	9.7500	9.4000	9.4100	-27.167%	14	143	-85.441%
2026-04-07	12.9200	12.9200	12.9200	12.9200	-1.374%	10	146	-89.396%
2026-04-06	13.1000	13.1000	13.1000	13.1000	-1.132%	1	142	-89.542%
2026-04-02	15.2500	15.2500	13.2500	13.2500	-19.940%	2	140	-89.660%
2026-03-31	16.5500	16.5500	16.5500	16.5500	-8.815%	2	140	-91.722%
2026-03-30	17.2000	18.5500	17.2000	18.1500	+13.438%	4	138	-92.452%
2026-03-27	15.6000	16.0000	15.5900	16.0000	+0.313%	31	136	-91.438%
2026-03-26	14.8500	16.2000	14.8500	15.9500	+23.643%	12	108	-91.411%
2026-03-25	12.8500	12.9000	12.8500	12.9000	-6.182%	2	98	-89.380%
2026-03-24	13.9000	13.9000	13.7500	13.7500	-15.123%	2	99	-90.036%
2026-03-23	15.6000	16.2500	15.2500	16.2000	-10.891%	18	98	-91.543%
2026-03-20	17.5200	18.1800	17.5200	18.1800	+8.537%	10	88	-92.464%
2026-03-19	16.7500	16.7500	16.7000	16.7500	+9.836%	6	78	-91.821%
2026-03-18	15.2500	15.2500	15.2500	15.2500	-6.442%	5	78	-91.016%
2026-03-17	16.3000	16.3000	16.3000	16.3000	-0.791%	1	73	-91.595%
2026-03-16	16.4300	16.4300	16.4300	16.4300	-7.697%	2	72	-91.662%
2026-03-13	17.8000	17.8000	17.8000	17.8000	0.000%	1	74	-92.303%
2026-03-12	18.3000	18.7000	17.8000	17.8000	+3.188%	24	73	-92.303%
2026-03-11	17.1000	17.6500	17.1000	17.2500	-14.094%	27	68	-92.058%
2026-03-09	20.2000	20.2000	20.0800	20.0800	+0.400%	8	50	-93.177%
2026-03-06	18.3000	20.0000	18.3000	20.0000	+33.779%	5	45	-93.150%
2026-03-05	14.8500	14.9500	14.8000	14.9500	+5.282%	5	41	-90.836%
2026-03-04	13.3500	14.2000	13.3500	14.2000	-0.976%	3	43	-90.352%
2026-03-03	14.3400	14.3400	14.3400	14.3400	+14.720%	1	43	-90.446%
2026-02-27	12.5000	12.5000	12.5000	12.5000	+7.759%	1	43	-89.040%
2026-02-24	11.7000	11.9000	11.4000	11.6000	-13.819%	50	42	-88.190%
2026-02-20	13.4600	13.4600	13.4600	13.4600	-16.656%	1	15	-89.822%
2026-02-13	16.8300	16.8300	16.1500	16.1500	+5.556%	9	5	-91.517%
2026-02-09	14.0900	15.3000	14.0800	15.3000	-12.119%	5	5	-91.046%
2026-02-06	19.1500	19.1500	17.4100	17.4100	-17.527%	3	4	-92.131%
2026-02-02	21.1100	21.1100	21.1100	21.1100	+9.662%	1	2	-93.510%
2026-01-27	19.2500	19.2500	19.2500	19.2500	0.000%	1	1	-92.883%