Dark

GLW20260918P90
GLW Sep 18 2026 90.00 Put (GLW260918P00090000)
option OPRA

EOD

Aug 13, 2026

0.1100+37.500%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1000	0.1100	0.0800	0.1100	+37.500%	4	1,557	0.000%
2026-08-12	0.1100	0.1100	0.0800	0.0800	-55.556%	28	1,558	+37.500%
2026-08-11	0.1500	0.1800	0.1500	0.1800	0.000%	3	1,574	-38.889%
2026-08-10	0.2600	0.2600	0.1500	0.1800	-28.000%	15	1,576	-38.889%
2026-08-07	0.2100	0.2600	0.2000	0.2500	-21.875%	43	1,588	-56.000%
2026-08-06	0.4500	0.4600	0.3200	0.3200	-27.273%	7	1,581	-65.625%
2026-08-05	0.5600	0.5600	0.3200	0.4400	+4.762%	14	1,584	-75.000%
2026-08-04	0.6500	0.8400	0.4100	0.4200	-50.588%	103	1,583	-73.810%
2026-08-03	1.5600	1.5600	0.8400	0.8500	-32.000%	144	1,622	-87.059%
2026-07-31	1.3600	1.4400	1.1700	1.2500	-21.875%	39	1,648	-91.200%
2026-07-30	2.0000	2.1300	1.5900	1.6000	-45.017%	50	1,622	-93.125%
2026-07-29	2.5000	2.9100	2.2500	2.9100	+11.494%	94	1,645	-96.220%
2026-07-28	3.1000	4.2500	2.4700	2.6100	+72.848%	352	1,599	-95.785%
2026-07-27	1.7700	2.0000	1.5100	1.5100	-9.036%	58	1,509	-92.715%
2026-07-24	1.4900	1.6600	1.2100	1.6600	+38.333%	1,259	1,527	-93.373%
2026-07-22	1.2000	1.2000	1.2000	1.2000	-14.286%	3	570	-90.833%
2026-07-21	1.4300	1.5000	1.4000	1.4000	-22.222%	9	567	-92.143%
2026-07-20	1.7000	1.8000	1.7000	1.8000	-3.226%	3	574	-93.889%
2026-07-17	1.8500	1.9100	1.8000	1.8600	+22.368%	6	571	-94.086%
2026-07-16	1.6500	1.8100	1.5200	1.5200	+34.513%	24	574	-92.763%
2026-07-15	1.0900	1.1900	1.0900	1.1300	+39.506%	4	554	-90.265%
2026-07-13	0.8100	0.8500	0.8100	0.8100	-23.585%	6	552	-86.420%
2026-07-07	1.1000	1.1500	1.0400	1.0600	+53.623%	6	557	-89.623%
2026-06-26	0.6900	0.6900	0.6900	0.6900	+6.154%	1	551	-84.058%
2026-06-22	0.6500	0.6500	0.6500	0.6500	-36.893%	1	552	-83.077%
2026-06-16	1.0300	1.0300	1.0300	1.0300	-28.966%	18	552	-89.320%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-13.690%	7	534	-92.414%
2026-06-11	1.7400	1.7400	1.6800	1.6800	+90.909%	14	534	-93.452%
2026-06-03	0.8700	0.8800	0.8700	0.8800	-6.383%	6	534	-87.500%
2026-06-02	0.9800	1.0000	0.9400	0.9400	+10.588%	5	530	-88.298%
2026-06-01	1.0500	1.2300	0.8500	0.8500	-26.087%	10	529	-87.059%
2026-05-29	1.3000	1.3000	0.9500	1.1500	+18.557%	11	532	-90.435%
2026-05-26	0.9500	0.9700	0.9500	0.9700	-26.515%	2	524	-88.660%
2026-05-19	1.3200	1.3200	1.3200	1.3200	+33.333%	1	524	-91.667%
2026-05-18	1.1900	1.1900	0.9900	0.9900	-2.941%	2	525	-88.889%
2026-05-14	0.8900	1.0800	0.8900	1.0200	+2.000%	31	525	-89.216%
2026-05-13	1.0000	1.0000	1.0000	1.0000	-20.000%	1	498	-89.000%
2026-05-12	1.3000	1.3000	1.2200	1.2500	+13.636%	25	498	-91.200%
2026-05-11	1.1000	1.1000	1.1000	1.1000	-15.385%	2	498	-90.000%
2026-05-08	1.3000	1.3000	1.3000	1.3000	+0.775%	3	498	-91.538%
2026-05-07	1.3800	1.3800	1.2900	1.2900	-3.731%	3	495	-91.473%
2026-05-06	1.3300	1.3600	1.2500	1.3400	-38.532%	6	495	-91.791%
2026-05-04	2.0000	2.1800	2.0000	2.1800	+1.869%	3	498	-94.954%
2026-05-01	2.2900	2.2900	2.1400	2.1400	-22.464%	2	498	-94.860%
2026-04-28	3.0000	3.2000	2.6900	2.7600	+16.949%	11	498	-96.014%
2026-04-24	2.3600	2.3600	2.3600	2.3600	+8.756%	1	499	-95.339%
2026-04-23	2.4000	2.4000	2.1700	2.1700	-9.205%	3	500	-94.931%
2026-04-22	2.2700	2.3900	2.2700	2.3900	-20.598%	2	501	-95.397%
2026-04-16	3.0100	3.0100	3.0100	3.0100	+0.669%	1	501	-96.346%
2026-04-09	2.9900	2.9900	2.9900	2.9900	-16.246%	1	500	-96.321%
2026-04-08	3.3600	3.5700	3.3600	3.5700	-29.026%	9	500	-96.919%
2026-04-07	5.0300	5.0300	5.0300	5.0300	+5.451%	1	501	-97.813%
2026-04-06	4.9700	5.0400	4.7100	4.7700	-7.018%	5	501	-97.694%
2026-04-01	5.3600	5.3800	5.0300	5.1300	-18.312%	15	499	-97.856%
2026-03-31	6.3200	6.4300	6.1000	6.2800	-11.549%	17	502	-98.248%
2026-03-30	6.8500	7.2000	6.8400	7.1000	+7.576%	9	499	-98.451%
2026-03-20	6.2500	6.8400	6.2500	6.6000	-4.762%	405	491	-98.333%
2026-03-19	6.9300	6.9300	6.9300	6.9300	+22.655%	4	87	-98.413%
2026-03-18	5.5500	5.6500	5.5500	5.6500	-11.303%	2	83	-98.053%
2026-03-17	6.7000	6.7000	6.1000	6.3700	+6.167%	14	82	-98.273%
2026-03-16	6.1000	6.1000	6.0000	6.0000	-11.765%	6	82	-98.167%
2026-03-13	6.8000	6.8000	6.8000	6.8000	-6.207%	1	78	-98.382%
2026-03-09	7.7000	7.8000	7.2000	7.2500	-7.643%	5	77	-98.483%
2026-03-06	7.0000	7.8500	7.0000	7.8500	+42.727%	17	76	-98.599%
2026-03-05	6.2000	6.2000	5.5000	5.5000	+26.728%	3	69	-98.000%
2026-02-27	4.3400	4.3400	4.3400	4.3400	-2.472%	1	67	-97.465%
2026-02-26	4.4500	4.4500	4.4500	4.4500	-7.292%	1	66	-97.528%
2026-02-19	4.8000	4.8000	4.8000	4.8000	-12.727%	2	65	-97.708%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+37.500%	1	67	-98.000%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-32.203%	3	67	-97.250%
2026-02-06	5.9000	5.9000	5.9000	5.9000	-7.087%	1	64	-98.136%
2026-02-03	5.6000	6.3500	5.6000	6.3500	-21.990%	23	64	-98.268%
2026-01-29	8.1400	8.1400	8.1400	8.1400	+5.440%	2	65	-98.649%
2026-01-28	7.4500	7.7200	7.4500	7.7200	+10.286%	21	64	-98.575%
2026-01-27	7.8500	7.8500	7.0000	7.0000	-34.579%	11	43	-98.429%
2026-01-16	10.7000	10.7000	10.7000	10.7000	-2.727%	1	36	-98.972%
2026-01-15	10.5000	11.0000	10.5000	11.0000	-16.981%	8	36	-99.000%
2025-12-22	13.2500	13.2500	13.2500	13.2500	+19.369%	1	34	-99.170%
2025-12-12	11.1000	11.1000	11.1000	11.1000	+5.413%	1	34	-99.009%
2025-12-11	10.7000	10.7000	10.4800	10.5300	-18.372%	12	33	-98.955%
2025-11-12	12.8500	12.9000	12.8500	12.9000	-7.194%	2	31	-99.147%
2025-11-06	13.9000	13.9000	13.9000	13.9000	+9.020%	1	29	-99.209%
2025-10-30	13.0000	13.0000	12.7500	12.7500	+1.837%	14	29	-99.137%
2025-10-29	12.5200	12.5200	12.5200	12.5200	-15.690%	3	24	-99.121%
2025-10-17	14.8500	14.8500	14.8500	14.8500	+0.338%	2	24	-99.259%
2025-10-03	14.8000	14.8000	14.8000	14.8000	-2.439%	19	22	-99.257%
2025-10-02	15.0100	15.1700	15.0100	15.1700	+4.621%	2	4	-99.275%
2025-10-01	14.5000	14.5000	14.5000	14.5000	-10.769%	1	4	-99.241%
2025-09-23	16.2500	16.2500	16.2500	16.2500	-2.636%	1	3	-99.323%
2025-09-18	16.4600	16.6900	16.4600	16.6900	-2.455%	2	2	-99.341%
2025-09-16	16.8800	17.1100	16.8800	17.1100	+0.411%	2	2	-99.357%
2025-09-15	16.7600	17.0400	16.7600	17.0400	0.000%	2	1	-99.354%