Dark

GLW20260918P125
GLW Sep 18 2026 125.00 Put (GLW260918P00125000)
option OPRA

EOD

Aug 13, 2026

1.91+38.406%(+0.53)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.4300	1.9600	1.2500	1.9100	+38.406%	92	1,540	0.000%
2026-08-12	1.5200	1.9300	1.2900	1.3800	-37.838%	67	1,524	+38.406%
2026-08-11	2.3500	2.6000	2.1700	2.2200	-14.615%	133	1,545	-13.964%
2026-08-10	2.6900	2.6900	2.2300	2.6000	+10.638%	264	1,545	-26.538%
2026-08-07	2.8800	3.2000	2.3100	2.3500	-38.961%	126	1,376	-18.723%
2026-08-06	5.0000	5.1000	3.3000	3.8500	-3.266%	79	1,388	-50.390%
2026-08-05	4.5500	4.5500	3.8000	3.9800	-5.687%	101	1,380	-52.010%
2026-08-04	5.1100	5.7900	4.1000	4.2200	-37.202%	384	1,319	-54.739%
2026-08-03	10.0400	10.5500	6.4400	6.7200	-25.746%	74	1,255	-71.577%
2026-07-31	7.2400	9.0500	7.2400	9.0500	-10.837%	56	1,241	-78.895%
2026-07-30	10.9000	12.2500	10.1000	10.1500	-32.107%	167	1,231	-81.182%
2026-07-29	12.9000	15.1900	12.6200	14.9500	+3.460%	516	1,181	-87.224%
2026-07-28	15.0500	20.0500	14.2000	14.4500	+50.835%	117	930	-86.782%
2026-07-27	10.0000	10.7700	9.4500	9.5800	+8.864%	88	921	-80.063%
2026-07-24	8.8000	8.8000	7.7600	8.8000	+22.222%	19	869	-78.295%
2026-07-23	7.5000	8.1500	7.2000	7.2000	-8.280%	791	859	-73.472%
2026-07-22	7.6000	7.8500	7.4900	7.8500	+4.947%	5	836	-75.669%
2026-07-21	7.5000	7.5000	6.9000	7.4800	-16.425%	7	834	-74.465%
2026-07-20	8.4500	9.0600	7.7500	8.9500	-2.186%	17	834	-78.659%
2026-07-17	10.2500	10.5000	8.6200	9.1500	+11.585%	80	830	-79.126%
2026-07-16	6.7600	9.4100	6.7600	8.2000	+43.608%	117	861	-76.707%
2026-07-15	4.8500	6.4000	4.8500	5.7100	+29.773%	70	805	-66.550%
2026-07-14	4.1900	4.4000	4.1900	4.4000	-8.333%	3	801	-56.591%
2026-07-13	4.6600	4.8000	4.6600	4.8000	-5.882%	2	799	-60.208%
2026-07-08	5.2500	5.2500	5.1000	5.1000	-8.766%	2	797	-62.549%
2026-07-07	5.2200	5.9000	5.2200	5.5900	+16.701%	22	795	-65.832%
2026-07-02	4.0000	5.0000	4.0000	4.7900	+47.385%	18	776	-60.125%
2026-07-01	2.8700	3.2500	2.4100	3.2500	+45.740%	64	776	-41.231%
2026-06-30	2.6300	2.6300	1.8600	2.2300	-2.620%	9	729	-14.350%
2026-06-29	3.0000	3.0000	2.2600	2.2900	-29.538%	10	733	-16.594%
2026-06-26	3.2500	3.2500	3.2500	3.2500	+7.616%	2	739	-41.231%
2026-06-25	3.0200	3.0200	3.0200	3.0200	-20.106%	2	740	-36.755%
2026-06-24	4.0500	4.0500	3.7800	3.7800	-10.000%	4	738	-49.471%
2026-06-23	4.5000	5.0000	4.2000	4.2000	+18.310%	15	739	-54.524%
2026-06-22	3.4700	3.5500	3.4700	3.5500	-41.322%	2	731	-46.197%
2026-06-17	5.7500	6.0500	5.7500	6.0500	+10.000%	2	730	-68.430%
2026-06-16	5.2500	5.6000	5.2500	5.5000	+13.402%	21	730	-65.273%
2026-06-15	5.3000	5.3000	4.8500	4.8500	-24.806%	52	722	-60.619%
2026-06-12	6.6000	6.6000	6.4500	6.4500	-5.839%	18	717	-70.388%
2026-06-11	7.6000	7.7000	6.8500	6.8500	-15.432%	3	705	-72.117%
2026-06-10	8.1000	8.1000	8.1000	8.1000	-1.818%	11	704	-76.420%
2026-06-09	8.2500	8.2500	8.2500	8.2500	+35.246%	3	693	-76.848%
2026-06-08	6.1000	6.1000	6.1000	6.1000	-18.667%	1	690	-68.689%
2026-06-05	6.2000	7.5000	6.2000	7.5000	+37.112%	10	690	-74.533%
2026-06-04	5.4700	5.4700	5.4700	5.4700	+18.398%	1	689	-65.082%
2026-06-03	4.8000	4.8000	4.6200	4.6200	-4.348%	4	688	-58.658%
2026-06-02	5.0000	5.0000	4.7000	4.8300	-23.089%	31	689	-60.455%
2026-06-01	6.5000	6.5000	6.2800	6.2800	+0.480%	48	712	-69.586%
2026-05-29	5.8500	6.5000	5.8500	6.2500	+17.925%	13	701	-69.440%
2026-05-27	5.3500	5.6500	5.3000	5.3000	+14.224%	13	709	-63.962%
2026-05-26	4.7000	4.7000	4.6000	4.6400	-7.200%	4	708	-58.836%
2026-05-22	5.0000	5.1500	4.9500	5.0000	-0.990%	11	709	-61.800%
2026-05-21	5.2500	5.2500	5.0500	5.0500	-16.391%	3	709	-62.178%
2026-05-20	6.0400	6.0400	6.0400	6.0400	-10.253%	1	709	-68.377%
2026-05-19	7.3000	7.3000	6.7300	6.7300	-2.746%	4	585	-71.620%
2026-05-18	6.1000	6.9200	6.1000	6.9200	+37.030%	136	585	-72.399%
2026-05-15	5.2000	5.2000	5.0500	5.0500	+6.316%	78	585	-62.178%
2026-05-14	4.6400	4.7500	4.6400	4.7500	+3.261%	2	564	-59.789%
2026-05-13	4.6700	4.6700	4.6000	4.6000	-18.584%	2	560	-58.478%
2026-05-12	5.2500	5.6500	5.2500	5.6500	+11.002%	3	560	-66.195%
2026-05-11	5.0500	5.3500	5.0000	5.0900	-12.241%	25	560	-62.475%
2026-05-08	5.7000	5.8000	5.4200	5.8000	-12.121%	12	568	-67.069%
2026-05-07	6.5000	6.8800	6.0000	6.6000	+3.774%	19	567	-71.061%
2026-05-06	5.4300	6.7200	5.4300	6.3600	-33.403%	23	570	-69.969%
2026-05-05	7.7000	9.6200	7.7000	9.5500	+4.830%	37	592	-80.000%
2026-05-04	9.3500	9.4500	8.9000	9.1100	+5.196%	369	575	-79.034%
2026-05-01	8.6600	8.6600	8.6600	8.6600	-7.872%	1	368	-77.945%
2026-04-30	10.0000	10.0000	9.4000	9.4000	-17.399%	4	368	-79.681%
2026-04-29	11.5000	11.5000	11.3800	11.3800	+4.404%	6	367	-83.216%
2026-04-28	12.0000	12.0000	10.7000	10.9000	+24.857%	29	366	-82.477%
2026-04-27	9.7500	9.7500	8.3000	8.7300	+6.463%	111	350	-78.121%
2026-04-24	8.5300	8.5300	8.2000	8.2000	-7.345%	8	257	-76.707%
2026-04-22	9.0000	9.4000	8.7500	8.8500	-1.667%	30	261	-78.418%
2026-04-21	8.9500	9.0000	8.9500	9.0000	-11.330%	2	273	-78.778%
2026-04-17	10.1500	10.1500	10.1500	10.1500	-5.757%	4	274	-81.182%
2026-04-16	10.7000	10.8000	10.7000	10.7700	+16.181%	6	278	-82.266%
2026-04-14	9.7000	9.7000	9.2700	9.2700	0.000%	23	278	-79.396%
2026-04-13	9.2700	9.2700	9.2700	9.2700	+1.868%	2	257	-79.396%
2026-04-10	9.1000	9.1000	9.1000	9.1000	-20.035%	2	257	-79.011%
2026-04-08	11.0000	11.3800	11.0000	11.3800	-22.321%	3	257	-83.216%
2026-04-06	14.6500	14.6500	14.6500	14.6500	-0.543%	1	257	-86.962%
2026-04-02	14.7600	14.7600	14.6500	14.7300	-29.924%	3	257	-87.033%
2026-03-30	20.5200	21.0200	20.5200	21.0200	+14.239%	3	257	-90.913%
2026-03-27	18.4100	18.6500	18.4000	18.4000	+2.793%	7	257	-89.620%
2026-03-26	17.8000	17.9000	17.8000	17.9000	+23.024%	8	257	-89.330%
2026-03-25	14.7500	14.7500	14.2200	14.5500	-9.907%	3	255	-86.873%
2026-03-24	16.1500	16.1500	16.1500	16.1500	-13.172%	5	255	-88.173%
2026-03-23	17.7300	18.6000	17.3500	18.6000	-2.618%	11	255	-89.731%
2026-03-17	21.2900	21.2900	19.1000	19.1000	-7.056%	2	249	-90.000%
2026-03-12	20.5500	21.3500	20.4500	20.5500	+5.928%	13	250	-90.706%
2026-03-11	19.7000	19.7000	19.4000	19.4000	+8.259%	4	240	-90.155%
2026-03-10	17.9200	17.9200	17.9200	17.9200	-21.231%	2	238	-89.342%
2026-03-09	22.3500	22.9500	22.3500	22.7500	+4.214%	15	237	-91.604%
2026-03-06	20.9200	21.9400	20.9200	21.8300	+14.895%	12	234	-91.251%
2026-03-05	18.3500	19.0000	16.8300	19.0000	+21.328%	11	228	-89.947%
2026-03-04	15.5000	15.7000	14.6000	15.6600	-0.255%	10	227	-87.803%
2026-03-03	15.7000	15.7000	15.7000	15.7000	+7.534%	5	225	-87.834%
2026-02-27	14.6000	14.6000	14.6000	14.6000	+12.394%	5	220	-86.918%
2026-02-25	12.9900	12.9900	12.9900	12.9900	-5.938%	1	215	-85.296%
2026-02-24	13.8100	13.8100	13.8100	13.8100	-22.197%	2	215	-86.169%
2026-02-19	17.9100	17.9100	17.7500	17.7500	+0.282%	9	214	-89.239%
2026-02-17	17.7000	17.7000	17.7000	17.7000	-2.210%	1	209	-89.209%
2026-02-13	18.6500	18.6500	18.1000	18.1000	+4.323%	5	204	-89.448%
2026-02-12	16.9500	17.5000	16.7500	17.3500	+4.204%	34	204	-88.991%
2026-02-09	17.0000	17.0000	16.5000	16.6500	-30.480%	339	170	-88.529%
2026-01-28	23.9500	23.9500	23.9500	23.9500	-27.204%	4	4	-92.025%
2025-12-11	32.9000	32.9000	32.9000	32.9000	-9.665%	3	2	-94.195%
2025-10-29	36.4200	36.4200	36.4200	36.4200	0.000%	3	3	-94.756%