Dark

GLW20261218P110
GLW Dec 18 2026 110.00 Put (GLW261218P00110000)
option OPRA

EOD

Aug 13, 2026

5.75+22.340%(+1.05)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.8000	5.7500	4.8000	5.7500	+22.340%	71	1,549	0.000%
2026-08-12	5.1500	5.1500	4.7000	4.7000	-27.692%	4	1,529	+22.340%
2026-08-11	6.5000	6.5000	6.5000	6.5000	-0.763%	6	1,528	-11.538%
2026-08-10	6.1700	6.5500	6.1700	6.5500	+5.645%	7	1,528	-12.214%
2026-08-07	6.9700	6.9700	6.0500	6.2000	-22.500%	43	1,529	-7.258%
2026-08-06	8.0000	8.0000	8.0000	8.0000	+1.911%	1	1,506	-28.125%
2026-08-05	7.8900	7.8900	7.8000	7.8500	-3.799%	9	1,507	-26.752%
2026-08-04	8.9000	8.9000	8.1600	8.1600	-17.492%	6	1,512	-29.534%
2026-08-03	10.4700	10.4700	9.8900	9.8900	-16.751%	7	1,511	-41.860%
2026-07-31	11.1000	11.8800	11.0900	11.8800	-7.188%	21	1,513	-51.599%
2026-07-30	13.8000	13.8000	12.8000	12.8000	-22.188%	624	1,522	-55.078%
2026-07-29	14.9000	16.6500	14.3500	16.4500	+6.129%	487	985	-65.046%
2026-07-28	15.1000	18.9500	15.1000	15.5000	+20.342%	31	508	-62.903%
2026-07-27	13.2100	13.2100	12.8800	12.8800	+12.489%	5	484	-55.357%
2026-07-24	11.3000	11.4500	11.3000	11.4500	+9.152%	2	481	-49.782%
2026-07-23	11.2600	11.2600	10.4900	10.4900	-2.870%	38	481	-45.186%
2026-07-22	10.3300	10.8000	10.3300	10.8000	+6.299%	4	456	-46.759%
2026-07-21	10.2400	10.2400	10.1600	10.1600	-10.877%	101	453	-43.406%
2026-07-20	10.8500	11.5000	10.8500	11.4000	-2.564%	8	352	-49.561%
2026-07-17	12.2200	12.2200	11.2600	11.7000	+4.093%	52	346	-50.855%
2026-07-16	10.5400	11.2400	10.0900	11.2400	+21.251%	22	306	-48.843%
2026-07-15	7.8000	9.2700	7.8000	9.2700	+19.613%	9	308	-37.972%
2026-07-13	7.1600	7.7500	7.1600	7.7500	+9.155%	10	305	-25.806%
2026-07-10	7.1000	7.1000	7.1000	7.1000	+2.158%	3	303	-19.014%
2026-07-09	6.7500	6.9800	6.7500	6.9500	-14.724%	20	306	-17.266%
2026-07-08	8.1500	8.1500	8.1500	8.1500	+0.617%	1	309	-29.448%
2026-07-07	8.5000	8.5000	8.1000	8.1000	+13.287%	12	309	-29.012%
2026-07-06	7.1500	7.1500	7.1500	7.1500	-7.143%	1	309	-19.580%
2026-07-02	6.2700	7.7000	6.2700	7.7000	+22.222%	37	275	-25.325%
2026-07-01	5.8300	6.3000	5.8300	6.3000	+46.512%	2	275	-8.730%
2026-06-30	3.8500	4.7500	3.8500	4.3000	-4.444%	20	273	+33.721%
2026-06-29	5.0000	5.0000	4.5000	4.5000	-16.667%	9	268	+27.778%
2026-06-25	5.4000	5.4000	5.4000	5.4000	-5.263%	1	265	+6.481%
2026-06-18	6.7000	6.7000	5.7000	5.7000	-28.750%	6	261	+0.877%
2026-06-12	8.0000	8.0000	8.0000	8.0000	-6.977%	6	261	-28.125%
2026-06-10	8.5000	8.9000	8.5000	8.6000	-4.232%	7	265	-33.140%
2026-06-09	8.7000	9.3600	8.7000	8.9800	+8.323%	22	262	-35.969%
2026-06-05	8.2900	8.2900	8.2900	8.2900	+28.527%	5	261	-30.639%
2026-06-02	6.5500	6.5500	6.4500	6.4500	-6.522%	2	266	-10.853%
2026-05-28	6.8000	6.9000	6.5000	6.9000	+17.949%	4	267	-16.667%
2026-05-26	5.9000	5.9000	5.8500	5.8500	-2.500%	3	265	-1.709%
2026-05-22	6.0000	6.0000	6.0000	6.0000	-11.765%	1	264	-4.167%
2026-05-21	6.9500	6.9500	6.8000	6.8000	-15.000%	6	263	-15.441%
2026-05-19	8.0000	8.0000	8.0000	8.0000	+10.957%	5	263	-28.125%
2026-05-18	7.2100	7.2100	7.2100	7.2100	+14.444%	1	258	-20.250%
2026-05-15	6.5000	6.5000	6.3000	6.3000	+6.780%	5	258	-8.730%
2026-05-14	5.8500	5.9000	5.8500	5.9000	-4.221%	3	258	-2.542%
2026-05-12	6.1000	6.1600	6.1000	6.1600	+9.220%	5	255	-6.656%
2026-05-11	5.9600	5.9600	5.5200	5.6400	-17.904%	23	255	+1.950%
2026-05-07	6.8700	6.8700	6.8700	6.8700	+2.844%	1	235	-16.303%
2026-05-06	7.0000	7.0000	6.5500	6.6800	-28.172%	3	235	-13.922%
2026-05-05	9.3000	9.3000	9.3000	9.3000	0.000%	30	234	-38.172%
2026-05-04	9.3000	9.3000	9.3000	9.3000	-15.455%	40	204	-38.172%
2026-04-29	10.8000	11.0000	10.8000	11.0000	+2.804%	2	164	-47.727%
2026-04-28	9.6000	10.7000	9.6000	10.7000	+17.582%	42	162	-46.262%
2026-04-27	9.1000	9.1000	9.1000	9.1000	+4.000%	2	120	-36.813%
2026-04-24	8.7500	8.7500	8.7500	8.7500	-13.793%	3	118	-34.286%
2026-04-16	10.0000	10.1500	10.0000	10.1500	+6.842%	11	121	-43.350%
2026-04-15	9.5000	9.7000	9.5000	9.5000	+0.529%	3	110	-39.474%
2026-04-14	9.7000	9.7800	9.4500	9.4500	+2.384%	12	109	-39.153%
2026-04-10	9.2300	9.2300	9.2300	9.2300	+1.317%	5	117	-37.703%
2026-04-09	9.1100	9.1100	9.1100	9.1100	-10.686%	1	112	-36.883%
2026-04-08	11.4000	11.4000	10.2000	10.2000	-26.882%	7	113	-43.627%
2026-04-02	13.9500	13.9500	13.9500	13.9500	-1.064%	1	115	-58.781%
2026-04-01	14.1000	14.1000	14.1000	14.1000	-8.442%	1	115	-59.220%
2026-03-31	16.4000	16.4000	15.4000	15.4000	-12.000%	6	116	-62.662%
2026-03-30	16.8500	17.5500	16.8500	17.5000	+16.667%	5	111	-67.143%
2026-03-27	15.1500	15.1500	14.9400	15.0000	-1.961%	7	111	-61.667%
2026-03-26	15.3000	15.3000	15.3000	15.3000	+19.531%	80	105	-62.418%
2026-03-25	12.4000	12.8000	12.4000	12.8000	-6.227%	10	185	-55.078%
2026-03-24	13.7500	13.9000	13.2000	13.6500	-7.770%	21	175	-57.875%
2026-03-18	14.8000	14.8000	14.8000	14.8000	-12.426%	15	162	-61.149%
2026-03-17	16.7500	17.0000	16.5500	16.9000	+8.822%	77	147	-65.976%
2026-03-16	15.5300	15.5300	15.5300	15.5300	+0.194%	1	74	-62.975%
2026-03-11	15.5000	15.5000	15.5000	15.5000	-14.601%	5	73	-62.903%
2026-03-09	18.0500	18.1500	18.0400	18.1500	+6.327%	4	68	-68.320%
2026-03-06	17.0700	17.0700	17.0700	17.0700	+11.061%	1	68	-66.315%
2026-03-05	15.3700	15.3700	15.3700	15.3700	+16.882%	7	68	-62.589%
2026-03-03	13.1500	13.1500	13.1000	13.1500	+20.091%	21	71	-56.274%
2026-03-02	10.9500	10.9500	10.9500	10.9500	-5.359%	5	50	-47.489%
2026-02-26	11.7600	11.7600	11.5700	11.5700	-0.259%	2	45	-50.303%
2026-02-24	11.6500	11.6500	11.6000	11.6000	+1.310%	42	45	-50.431%
2026-02-23	11.4400	11.4500	11.4400	11.4500	-13.258%	2	3	-49.782%
2026-02-09	13.2000	13.2000	13.2000	13.2000	-26.050%	1	2	-56.439%
2026-02-02	17.8500	17.8500	17.8500	17.8500	0.000%	1	1	-67.787%