Dark

GLW20260821P145
GLW Aug 21 2026 145.00 Put (GLW260821P00145000)
option OPRA

EOD

Jun 29, 2026

2.25-33.432%(-1.13)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.0700	3.1500	2.2500	2.2500	-33.432%	63	571	0.000%
2026-06-26	3.9000	4.2400	3.3800	3.3800	-3.429%	26	574	-33.432%
2026-06-25	3.7000	4.0000	3.5000	3.5000	-29.293%	38	556	-35.714%
2026-06-24	6.0000	6.0100	4.3000	4.9500	-17.085%	17	562	-54.545%
2026-06-23	6.4100	7.0000	5.9400	5.9700	+29.783%	75	558	-62.312%
2026-06-22	4.8000	5.1500	4.5300	4.6000	-22.689%	60	537	-51.087%
2026-06-18	7.1500	7.2500	5.9500	5.9500	-30.814%	45	454	-62.185%
2026-06-17	8.4200	8.6000	8.2300	8.6000	+1.176%	58	454	-73.837%
2026-06-16	7.2300	8.5000	7.2300	8.5000	+20.397%	47	454	-73.529%
2026-06-15	7.4700	7.4700	7.0000	7.0600	-23.593%	12	427	-68.130%
2026-06-12	9.4500	9.4500	9.2400	9.2400	-12.000%	2	418	-75.649%
2026-06-11	11.7500	11.7500	10.5000	10.5000	-13.934%	14	417	-78.571%
2026-06-10	10.7500	12.2000	10.7500	12.2000	+5.263%	60	407	-81.557%
2026-06-09	10.6000	12.9500	10.6000	11.5900	+34.144%	14	390	-80.587%
2026-06-08	8.7500	8.8000	8.0900	8.6400	-17.479%	9	379	-73.958%
2026-06-05	9.0500	11.0300	8.6500	10.4700	+56.269%	19	374	-78.510%
2026-06-04	7.6000	7.6000	6.7000	6.7000	+0.752%	10	359	-66.418%
2026-06-03	6.4300	6.6500	5.9500	6.6500	-3.902%	8	358	-66.165%
2026-06-02	7.8000	7.8000	6.9000	6.9200	-28.733%	8	357	-67.486%
2026-06-01	9.6000	9.7100	9.6000	9.7100	+6.703%	4	362	-76.828%
2026-05-29	9.9000	9.9500	9.1000	9.1000	+18.182%	4	362	-75.275%
2026-05-28	7.7000	7.7000	7.7000	7.7000	+1.316%	1	361	-70.779%
2026-05-27	7.9000	8.3000	7.4500	7.6000	+8.571%	60	361	-70.395%
2026-05-26	7.0000	7.0000	7.0000	7.0000	-6.667%	2	350	-67.857%
2026-05-22	7.6300	7.7000	7.5000	7.5000	-5.063%	8	349	-70.000%
2026-05-21	8.6000	9.0000	7.9000	7.9000	-21.860%	7	347	-71.519%
2026-05-20	10.1000	10.1100	9.4500	10.1100	-9.327%	116	347	-77.745%
2026-05-19	11.4500	11.9500	10.4000	11.1500	+4.206%	39	290	-79.821%
2026-05-18	9.5300	10.7000	9.5300	10.7000	+38.065%	8	290	-78.972%
2026-05-15	8.6500	8.6500	7.6000	7.7500	+12.319%	40	290	-70.968%
2026-05-14	7.4500	7.4500	6.7000	6.9000	-0.862%	21	284	-67.391%
2026-05-13	8.2000	8.2000	6.7600	6.9600	-14.601%	24	268	-67.672%
2026-05-12	8.1500	9.0200	7.8000	8.1500	+12.414%	32	268	-72.393%
2026-05-11	7.7200	7.7200	7.2000	7.2500	-16.185%	6	268	-68.966%
2026-05-08	8.0000	8.6500	8.0000	8.6500	-17.225%	8	268	-73.988%
2026-05-07	10.0000	10.5000	9.2000	10.4500	+9.884%	8	264	-78.469%
2026-05-06	8.0500	10.6500	8.0500	9.5100	-23.920%	34	265	-76.341%
2026-05-05	12.5000	12.5000	12.5000	12.5000	-12.281%	1	266	-82.000%
2026-05-04	14.7000	14.7500	14.2000	14.2500	-4.682%	18	267	-84.211%
2026-05-01	14.9500	14.9500	14.9500	14.9500	+4.399%	5	271	-84.950%
2026-04-30	14.8500	14.8500	13.7000	14.3200	-21.534%	5	271	-84.288%
2026-04-29	17.9100	18.7000	17.3500	18.2500	+30.357%	14	271	-87.671%
2026-04-27	14.0000	14.0000	14.0000	14.0000	+4.712%	1	277	-83.929%
2026-04-24	13.3700	13.3700	13.3700	13.3700	-0.521%	1	277	-83.171%
2026-04-23	13.4500	13.7200	13.2000	13.4400	-0.444%	6	277	-83.259%
2026-04-22	14.2000	14.6000	13.5000	13.5000	-6.897%	27	279	-83.333%
2026-04-21	14.5500	14.6500	14.5000	14.5000	-2.357%	18	280	-84.483%
2026-04-20	14.1500	14.8500	14.1500	14.8500	-10.811%	46	280	-84.848%
2026-04-16	15.7700	16.6500	15.7700	16.6500	+7.074%	2	298	-86.486%
2026-04-15	14.7000	15.5500	14.6000	15.5500	+10.676%	10	298	-85.531%
2026-04-14	14.7500	14.7500	13.9500	14.0500	0.000%	8	294	-83.986%
2026-04-13	13.8000	14.0500	13.6000	14.0500	-3.170%	12	296	-83.986%
2026-04-10	13.8000	14.5100	13.8000	14.5100	-4.224%	4	291	-84.493%
2026-04-09	15.6000	15.6000	15.1500	15.1500	-7.055%	5	290	-85.149%
2026-04-08	17.5500	17.5500	16.3000	16.3000	-26.742%	4	289	-86.196%
2026-04-07	22.9000	23.0100	22.2500	22.2500	-1.330%	5	288	-89.888%
2026-04-06	22.5500	22.5500	22.5500	22.5500	+3.062%	2	286	-90.022%
2026-04-02	21.8800	21.8800	21.8800	21.8800	-25.956%	4	282	-89.717%
2026-03-31	29.6500	29.6500	29.5500	29.5500	+8.640%	3	282	-92.386%
2026-03-27	27.1000	27.2500	27.1000	27.2000	+22.083%	17	280	-91.728%
2026-03-25	22.2800	22.2800	22.2800	22.2800	-18.537%	1	280	-89.901%
2026-03-23	26.6700	27.3500	26.6700	27.3500	-7.131%	22	279	-91.773%
2026-03-18	27.4500	29.4500	27.3200	29.4500	+2.972%	35	260	-92.360%
2026-03-16	28.5500	28.6000	28.5500	28.6000	-7.143%	27	233	-92.133%
2026-03-12	31.2000	31.2000	30.7500	30.8000	+4.584%	17	213	-92.695%
2026-03-11	29.4500	29.4500	29.4500	29.4500	+11.006%	2	206	-92.360%
2026-03-10	27.1500	27.1500	26.5300	26.5300	-12.730%	41	205	-91.519%
2026-03-06	31.6000	31.6000	30.4000	30.4000	+23.627%	5	174	-92.599%
2026-03-04	22.7500	24.5900	22.7500	24.5900	+4.861%	29	174	-90.850%
2026-03-03	24.2000	24.2000	22.5000	23.4500	+3.077%	65	154	-90.405%
2026-02-27	22.6200	22.7500	22.6000	22.7500	+1.790%	4	94	-90.110%
2026-02-26	22.2000	22.8000	22.2000	22.3500	+15.385%	26	90	-89.933%
2026-02-25	20.5000	20.5000	19.3700	19.3700	-12.114%	3	64	-88.384%
2026-02-24	22.0400	22.0400	22.0400	22.0400	-7.200%	1	64	-89.791%
2026-02-23	24.0500	24.0500	23.7500	23.7500	-9.833%	34	64	-90.526%
2026-02-18	26.3400	26.3400	26.3400	26.3400	-4.392%	10	39	-91.458%
2026-02-17	27.5500	27.5500	27.5500	27.5500	-2.478%	10	39	-91.833%
2026-02-13	28.2500	28.2500	28.2500	28.2500	+2.541%	1	31	-92.035%
2026-02-12	27.2000	27.5500	26.8000	27.5500	-4.007%	30	31	-91.833%
2026-02-11	28.7000	28.7000	28.7000	28.7000	0.000%	1	1	-92.160%