Dark

GLW20260918P85
GLW Sep 18 2026 85.00 Put (GLW260918P00085000)
option OPRA

EOD

Aug 13, 2026

0.1000-28.571%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.1000	0.0500	0.1000	-28.571%	10	669	0.000%
2026-08-12	0.1400	0.1400	0.1400	0.1400	+16.667%	2	675	-28.571%
2026-08-10	0.1300	0.1300	0.1200	0.1200	-33.333%	3	677	-16.667%
2026-08-07	0.2000	0.2000	0.1200	0.1800	-18.182%	31	678	-44.444%
2026-08-06	0.2200	0.2200	0.2200	0.2200	-26.667%	1	700	-54.545%
2026-08-05	0.3000	0.3000	0.3000	0.3000	+7.143%	2	699	-66.667%
2026-08-04	0.4300	0.5700	0.2800	0.2800	-50.877%	26	701	-64.286%
2026-08-03	1.0300	1.0300	0.5400	0.5700	-38.043%	46	690	-82.456%
2026-07-31	0.6100	1.0100	0.6100	0.9200	-55.769%	6	682	-89.130%
2026-07-29	1.6700	2.1300	1.5800	2.0800	+13.043%	38	681	-95.192%
2026-07-28	2.0000	3.1000	1.8400	1.8400	+60.000%	442	676	-94.565%
2026-07-27	1.3500	1.3500	1.1500	1.1500	+7.477%	33	399	-91.304%
2026-07-24	1.0800	1.1500	1.0600	1.0700	-3.604%	16	372	-90.654%
2026-07-21	1.1100	1.1100	1.1100	1.1100	-14.615%	1	374	-90.991%
2026-07-20	1.3000	1.3000	1.3000	1.3000	+2.362%	1	374	-92.308%
2026-07-16	1.2500	1.3500	1.0200	1.2700	+58.750%	4	374	-92.126%
2026-07-15	0.8000	0.8000	0.8000	0.8000	+81.818%	4	374	-87.500%
2026-07-09	0.4500	0.4500	0.4400	0.4400	-48.837%	23	370	-77.273%
2026-07-08	0.8600	0.8600	0.8600	0.8600	+82.979%	1	362	-88.372%
2026-07-01	0.5700	0.5700	0.4700	0.4700	+4.444%	2	362	-78.723%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-35.714%	1	362	-77.778%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-12.500%	1	361	-85.714%
2026-06-17	0.8400	0.8400	0.8000	0.8000	-41.176%	3	357	-87.500%
2026-06-11	1.3100	1.3600	1.3100	1.3600	+13.333%	10	357	-92.647%
2026-06-10	1.2000	1.2000	1.2000	1.2000	+33.333%	1	359	-91.667%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+12.500%	5	358	-88.889%
2026-05-29	0.7000	0.8000	0.7000	0.8000	+135.294%	2	353	-87.500%
2026-05-28	0.3400	0.3400	0.3400	0.3400	-60.000%	3	353	-70.588%
2026-05-21	0.8500	0.8500	0.8500	0.8500	-15.000%	1	353	-88.235%
2026-05-20	0.8500	1.0200	0.8500	1.0000	0.000%	14	353	-90.000%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+21.951%	1	359	-90.000%
2026-05-18	0.8200	0.8200	0.8200	0.8200	+1.235%	3	359	-87.805%
2026-05-14	0.8300	0.8300	0.8100	0.8100	-8.989%	6	359	-87.654%
2026-05-12	0.8900	0.8900	0.8900	0.8900	+11.250%	3	367	-88.764%
2026-05-11	0.8000	0.8000	0.8000	0.8000	-33.884%	1	367	-87.500%
2026-05-08	1.2100	1.2100	1.2100	1.2100	+19.802%	1	367	-91.736%
2026-05-06	1.0100	1.0100	1.0100	1.0100	-32.667%	35	367	-90.099%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-25.000%	3	332	-93.333%
2026-04-30	1.9300	2.0000	1.9300	2.0000	-4.306%	50	329	-95.000%
2026-04-29	2.2200	2.2200	2.0900	2.0900	-13.278%	53	329	-95.215%
2026-04-28	2.4100	2.4100	2.4100	2.4100	+19.900%	10	302	-95.851%
2026-04-24	2.0100	2.0100	2.0100	2.0100	-5.189%	1	312	-95.025%
2026-04-22	2.1200	2.1200	2.1200	2.1200	+10.417%	2	311	-95.283%
2026-04-20	1.9200	1.9200	1.9200	1.9200	-23.200%	1	310	-94.792%
2026-04-13	2.5000	2.5000	2.5000	2.5000	-15.825%	5	310	-96.000%
2026-04-08	2.9400	3.0500	2.7900	2.9700	-28.087%	29	310	-96.633%
2026-04-01	4.2600	4.4000	4.1300	4.1300	-14.137%	13	311	-97.579%
2026-03-31	5.0500	5.1700	4.8100	4.8100	-18.475%	25	311	-97.921%
2026-03-30	5.9000	5.9000	5.9000	5.9000	+18.000%	1	305	-98.305%
2026-03-19	5.6800	5.6800	5.0000	5.0000	-6.367%	13	305	-98.000%
2026-03-17	5.2900	5.3400	4.9500	5.3400	+75.082%	6	292	-98.127%
2026-02-25	3.0500	3.0500	3.0500	3.0500	-12.857%	50	239	-96.721%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-8.377%	2	239	-97.143%
2026-02-09	3.6200	3.8200	3.6200	3.8200	-6.373%	6	241	-97.382%
2026-02-06	4.6000	4.6000	4.0800	4.0800	-29.412%	12	238	-97.549%
2026-02-04	5.4400	5.7800	5.4400	5.7800	+8.647%	6	238	-98.270%
2026-02-02	5.3200	5.3200	5.3200	5.3200	-8.276%	5	234	-98.120%
2026-01-30	5.8000	5.8000	5.8000	5.8000	0.000%	1	234	-98.276%
2026-01-28	5.0000	5.8000	5.0000	5.8000	-28.834%	16	234	-98.276%
2026-01-22	8.1500	8.1500	8.1500	8.1500	-5.780%	1	229	-98.773%
2026-01-21	8.6000	8.6500	8.4000	8.6500	-0.231%	54	229	-98.844%
2026-01-15	8.6700	8.6700	8.6700	8.6700	+0.231%	7	245	-98.847%
2025-12-11	8.6500	8.6500	8.6500	8.6500	-5.464%	18	241	-98.844%
2025-12-10	9.6800	9.6800	9.1500	9.1500	-23.686%	4	250	-98.907%
2025-12-02	11.9900	11.9900	11.9900	11.9900	-4.614%	1	254	-99.166%
2025-12-01	12.5300	12.5700	12.5300	12.5700	-10.214%	105	254	-99.204%
2025-11-24	14.0000	14.0000	13.9500	14.0000	+5.105%	52	359	-99.286%
2025-11-14	13.3200	13.3200	13.3200	13.3200	-3.478%	3	309	-99.249%
2025-11-13	13.8000	13.8000	13.8000	13.8000	+33.981%	2	306	-99.275%
2025-11-12	10.3000	10.3000	10.3000	10.3000	-5.591%	1	307	-99.029%
2025-11-10	10.9100	10.9100	10.9100	10.9100	-12.016%	1	307	-99.083%
2025-11-07	12.4000	12.4000	12.4000	12.4000	+3.333%	1	308	-99.194%
2025-11-04	12.0000	12.0000	12.0000	12.0000	+16.392%	5	307	-99.167%
2025-10-31	10.3100	10.3100	10.3100	10.3100	-0.961%	3	302	-99.030%
2025-10-30	10.4100	10.4100	10.4100	10.4100	-11.705%	1	302	-99.039%
2025-10-28	12.0000	12.0000	11.7900	11.7900	+11.966%	5	303	-99.152%
2025-10-27	11.3200	11.3200	10.5300	10.5300	-7.632%	2	297	-99.050%
2025-10-24	11.4000	11.4000	11.4000	11.4000	-8.946%	1	297	-99.123%
2025-10-22	12.5200	12.5200	12.5200	12.5200	+8.870%	1	298	-99.201%
2025-10-21	11.5000	11.5000	11.5000	11.5000	-4.167%	2	297	-99.130%
2025-10-17	12.0000	12.0000	12.0000	12.0000	+3.896%	266	297	-99.167%
2025-10-16	11.5500	11.5500	11.5500	11.5500	-2.941%	9	31	-99.134%
2025-10-03	11.6400	12.0500	11.6400	11.9000	-2.379%	5	22	-99.160%
2025-10-02	12.1500	12.1900	12.1500	12.1900	+4.635%	2	22	-99.180%
2025-10-01	11.7000	11.9300	11.6500	11.6500	-13.512%	6	22	-99.142%
2025-09-26	13.3200	13.4700	13.3200	13.4700	+6.398%	2	18	-99.258%
2025-09-23	13.0500	13.0500	12.6600	12.6600	-3.359%	14	18	-99.210%
2025-09-18	13.1900	13.4300	13.1000	13.1000	-4.310%	6	4	-99.237%
2025-09-15	13.4800	13.6900	13.4800	13.6900	0.000%	2	0	-99.270%