Dark

GLW20261218P90
GLW Dec 18 2026 90.00 Put (GLW261218P00090000)
option OPRA

EOD

Aug 12, 2026

1.92-23.200%(-0.58)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.9800	1.9800	1.9200	1.9200	-23.200%	6	1,443	0.000%
2026-08-11	2.6000	2.6000	2.5000	2.5000	-9.091%	41	1,447	-23.200%
2026-08-10	2.7500	2.7500	2.7500	2.7500	-20.520%	1	1,456	-30.182%
2026-08-05	3.6800	3.7300	3.4600	3.4600	-12.405%	6	1,455	-44.509%
2026-08-04	4.0800	4.0800	3.9500	3.9500	-15.418%	2	1,459	-51.392%
2026-08-03	4.8500	4.8500	4.6700	4.6700	-13.197%	3	1,459	-58.887%
2026-07-31	5.3800	5.3800	5.3800	5.3800	-14.467%	1	1,461	-64.312%
2026-07-30	6.7600	7.2800	6.2900	6.2900	-26.000%	21	1,461	-69.475%
2026-07-29	7.4000	8.5000	7.2000	8.5000	+6.250%	723	1,466	-77.412%
2026-07-28	6.6500	10.4000	6.6500	8.0000	+30.506%	211	1,508	-76.000%
2026-07-27	5.9300	6.1300	5.9300	6.1300	+15.009%	4	1,372	-68.679%
2026-07-24	5.3300	5.3300	5.3300	5.3300	-6.491%	1	1,370	-63.977%
2026-07-22	5.2500	5.7000	5.2500	5.7000	0.000%	14	1,369	-66.316%
2026-07-20	5.7500	5.7500	5.7000	5.7000	-1.724%	82	1,355	-66.316%
2026-07-17	6.2500	6.2700	5.7000	5.8000	+36.471%	62	1,319	-66.897%
2026-07-16	4.2500	4.2500	4.2500	4.2500	0.000%	5	1,322	-54.824%
2026-07-15	4.2500	4.2500	4.2500	4.2500	+1.190%	10	1,317	-54.824%
2026-07-07	4.2000	4.2000	4.2000	4.2000	+16.667%	10	1,317	-54.286%
2026-07-06	3.5500	3.6000	3.5000	3.6000	+12.500%	9	1,307	-46.667%
2026-07-01	3.1000	3.2000	2.9200	3.2000	+36.170%	15	1,302	-40.000%
2026-06-30	2.0000	2.3500	2.0000	2.3500	-17.832%	7	1,289	-18.298%
2026-06-24	2.8600	2.8600	2.8600	2.8600	+7.925%	3	1,294	-32.867%
2026-06-22	2.1000	2.6500	2.1000	2.6500	-13.115%	2	1,294	-27.547%
2026-06-18	3.6500	3.6500	3.0000	3.0500	-12.857%	4	1,296	-37.049%
2026-06-15	3.5000	3.5000	3.5000	3.5000	0.000%	10	1,296	-45.143%
2026-06-09	3.4500	3.5000	3.4500	3.5000	-15.865%	2	1,296	-45.143%
2026-06-05	4.1000	4.1600	4.1000	4.1600	+48.571%	2	1,295	-53.846%
2026-06-04	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,294	-31.429%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-16.667%	1	1,294	-36.000%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+20.805%	1	1,294	-46.667%
2026-05-27	2.9800	2.9800	2.9800	2.9800	+8.364%	1	1,294	-35.570%
2026-05-26	2.7500	2.7500	2.7500	2.7500	+2.996%	1	1,295	-30.182%
2026-05-21	2.6700	2.6700	2.6700	2.6700	-27.838%	1	1,296	-28.090%
2026-05-19	3.7000	3.7000	3.7000	3.7000	+8.824%	1	1,296	-48.108%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+29.771%	1	1,295	-43.529%
2026-05-13	2.7000	2.7000	2.6200	2.6200	-10.274%	3	1,295	-26.718%
2026-05-12	2.8400	2.9200	2.8400	2.9200	-8.464%	3	1,297	-34.247%
2026-05-08	3.0000	3.2100	3.0000	3.1900	+1.270%	7	1,297	-39.812%
2026-05-06	3.1500	3.1500	3.1500	3.1500	-18.182%	1	1,297	-39.048%
2026-05-05	3.8500	3.8500	3.8500	3.8500	-23.000%	1	1,296	-50.130%
2026-04-28	5.5500	5.5500	5.0000	5.0000	+8.696%	6	1,296	-61.600%
2026-04-27	4.4000	4.6000	4.1000	4.6000	+13.861%	202	1,290	-58.261%
2026-04-22	4.0400	4.0400	4.0400	4.0400	-14.043%	2	1,330	-52.475%
2026-04-21	4.7000	4.7000	4.6000	4.7000	-1.674%	28	1,328	-59.149%
2026-04-20	4.5000	4.7800	4.5000	4.7800	-1.443%	3	1,311	-59.833%
2026-04-17	4.8500	5.0500	4.8500	4.8500	-5.273%	19	1,308	-60.412%
2026-04-16	5.0000	5.1200	5.0000	5.1200	+4.490%	3	1,294	-62.500%
2026-04-15	5.2400	5.2400	4.9000	4.9000	-1.010%	3	1,294	-60.816%
2026-04-13	4.9500	4.9500	4.9500	4.9500	+1.020%	1	1,291	-61.212%
2026-04-10	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,290	-60.816%
2026-04-09	5.1200	5.1500	4.9500	5.1000	-1.923%	7	1,290	-62.353%
2026-04-08	5.2000	5.2000	5.2000	5.2000	-31.126%	1	1,287	-63.077%
2026-04-02	7.6500	7.7500	7.5000	7.5500	-23.350%	50	1,249	-74.570%
2026-03-30	9.6500	9.8500	9.6500	9.8500	+24.369%	6	1,249	-80.508%
2026-03-26	7.9200	7.9200	7.9200	7.9200	-1.615%	2	1,244	-75.758%
2026-03-23	8.0500	8.0500	8.0500	8.0500	-15.530%	1	1,246	-76.149%
2026-03-20	9.5000	9.5300	9.5000	9.5300	+9.164%	2	1,245	-79.853%
2026-03-17	8.7300	8.7300	8.7300	8.7300	+10.928%	1	1,243	-78.007%
2026-03-10	8.3300	8.3300	7.8300	7.8700	-21.692%	22	1,243	-75.604%
2026-03-09	10.0500	10.0500	10.0500	10.0500	+0.500%	2	1,241	-80.896%
2026-03-06	8.6700	10.0000	8.6700	10.0000	+19.474%	2	1,243	-80.800%
2026-03-05	8.3700	8.3700	8.3700	8.3700	+31.811%	7	1,242	-77.061%
2026-02-27	6.3500	6.4000	6.2500	6.3500	+9.483%	165	1,237	-69.764%
2026-02-23	5.8000	5.8000	5.8000	5.8000	-17.143%	1	1,074	-66.897%
2026-02-19	7.0000	7.0000	7.0000	7.0000	+0.719%	1	1,074	-72.571%
2026-02-18	6.9500	6.9500	6.9500	6.9500	-1.138%	4	1,073	-72.374%
2026-02-13	7.5000	7.5000	7.0300	7.0300	+5.397%	25	1,060	-72.688%
2026-02-12	6.6700	6.6700	6.6700	6.6700	-9.498%	2	1,060	-71.214%
2026-02-06	7.3700	7.3700	7.3700	7.3700	-11.737%	1	1,060	-73.948%
2026-02-04	8.3500	8.3500	8.3500	8.3500	+8.866%	1	1,060	-77.006%
2026-02-03	7.6700	7.6700	7.6700	7.6700	-9.765%	2	1,060	-74.967%
2026-02-02	8.7800	8.7800	8.4400	8.5000	-9.091%	15	1,060	-77.412%
2026-01-30	9.3500	9.3500	9.3500	9.3500	+3.889%	2	1,050	-79.465%
2026-01-28	8.3300	9.0000	8.3300	9.0000	+4.046%	5	1,050	-78.667%
2026-01-27	9.2000	9.2000	8.6500	8.6500	-40.468%	201	1,045	-77.803%
2025-12-29	14.5300	14.5300	14.5300	14.5300	-0.137%	7	1,045	-86.786%
2025-12-26	14.5500	14.5500	14.5500	14.5500	+5.054%	3	1,046	-86.804%
2025-12-23	14.0500	14.8000	13.8500	13.8500	-7.047%	906	1,043	-86.137%
2025-12-22	14.9000	14.9500	14.8500	14.9000	+5.004%	163	140	-87.114%
2025-12-08	14.1900	14.1900	14.1900	14.1900	-3.797%	2	3	-86.469%
2025-10-31	14.7500	14.7500	14.7500	14.7500	0.000%	1	1	-86.983%