Dark

GLW20260918P115
GLW Sep 18 2026 115.00 Put (GLW260918P00115000)
option OPRA

EOD

Aug 13, 2026

0.9200+35.294%(+0.2400)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6000	0.9200	0.5900	0.9200	+35.294%	53	1,410	0.000%
2026-08-12	0.7300	0.9900	0.6000	0.6800	-38.739%	104	1,409	+35.294%
2026-08-11	1.1900	1.1900	1.0900	1.1100	-16.541%	44	1,439	-17.117%
2026-08-10	1.2000	1.3300	1.0800	1.3300	+2.308%	179	1,456	-30.827%
2026-08-07	1.6000	1.6900	1.2300	1.3000	-40.367%	72	1,412	-29.231%
2026-08-06	2.8900	2.8900	1.8500	2.1800	-1.357%	59	1,442	-57.798%
2026-08-05	2.5000	2.8200	2.1600	2.2100	-7.143%	62	1,431	-58.371%
2026-08-04	3.1100	3.6200	2.3500	2.3800	-42.651%	224	1,432	-61.345%
2026-08-03	5.5000	5.5000	3.8500	4.1500	-25.360%	244	1,378	-77.831%
2026-07-31	5.6000	5.8500	4.5700	5.5600	-17.630%	86	1,179	-83.453%
2026-07-30	7.7000	7.9500	6.7500	6.7500	-33.759%	56	1,167	-86.370%
2026-07-29	9.1500	10.2500	8.2100	10.1900	+4.943%	87	1,180	-90.972%
2026-07-28	11.3000	14.7100	9.4800	9.7100	+56.613%	195	1,131	-90.525%
2026-07-27	6.5400	7.2000	6.2000	6.2000	+16.981%	153	1,043	-85.161%
2026-07-24	5.1500	5.6000	5.0500	5.3000	+21.839%	46	978	-82.642%
2026-07-23	4.8500	4.8800	4.3500	4.3500	-19.444%	197	972	-78.851%
2026-07-22	5.0800	5.4000	5.0200	5.4000	+10.204%	15	812	-82.963%
2026-07-21	5.3000	5.3000	4.5500	4.9000	-19.672%	44	800	-81.224%
2026-07-20	5.7600	6.1000	5.7500	6.1000	+0.329%	3	780	-84.918%
2026-07-17	7.4000	7.4000	6.0800	6.0800	+5.373%	62	777	-84.868%
2026-07-16	5.3500	6.3000	5.3500	5.7700	+50.653%	28	773	-84.055%
2026-07-15	3.5000	4.0000	3.5000	3.8300	+39.273%	5	747	-75.979%
2026-07-14	2.7500	2.7500	2.7500	2.7500	-11.290%	1	746	-66.545%
2026-07-13	2.8000	3.1000	2.8000	3.1000	+14.391%	4	747	-70.323%
2026-07-09	2.7700	2.7700	2.7100	2.7100	-21.449%	3	745	-66.052%
2026-07-08	3.5500	3.5500	3.4500	3.4500	-8.730%	2	743	-73.333%
2026-07-07	3.7800	3.7800	3.7800	3.7800	+25.166%	1	742	-75.661%
2026-07-06	3.0300	3.0300	3.0200	3.0200	-4.732%	2	741	-69.536%
2026-07-02	2.5000	3.1700	2.5000	3.1700	+48.131%	14	729	-70.978%
2026-07-01	1.6000	2.1400	1.6000	2.1400	+55.072%	13	729	-57.009%
2026-06-30	1.3800	1.3800	1.3800	1.3800	-12.658%	1	718	-33.333%
2026-06-29	1.5900	1.5900	1.5800	1.5800	-20.603%	5	718	-41.772%
2026-06-25	2.2700	2.2700	1.9900	1.9900	-28.929%	5	718	-53.769%
2026-06-23	2.9800	3.1500	2.8000	2.8000	+24.444%	18	718	-67.143%
2026-06-22	2.4000	2.4000	2.2500	2.2500	-16.357%	6	726	-59.111%
2026-06-18	3.2000	3.2000	2.6900	2.6900	-32.750%	10	733	-65.799%
2026-06-17	4.0000	4.0000	4.0000	4.0000	+11.111%	3	733	-77.000%
2026-06-16	3.6000	3.6000	3.6000	3.6000	-20.000%	1	733	-74.444%
2026-06-12	4.7000	4.7000	4.2500	4.5000	-4.863%	27	732	-79.556%
2026-06-11	4.7300	4.7300	4.7300	4.7300	-10.076%	1	725	-80.550%
2026-06-10	5.2600	5.2600	5.2600	5.2600	-3.131%	1	725	-82.510%
2026-06-09	5.0000	5.7200	5.0000	5.4300	+59.706%	14	724	-83.057%
2026-06-04	3.5000	3.5000	3.4000	3.4000	+20.141%	2	729	-72.941%
2026-06-03	3.5800	3.5800	2.8000	2.8300	-11.285%	3	728	-67.491%
2026-06-02	3.2000	3.2000	3.1900	3.1900	-25.814%	4	730	-71.160%
2026-06-01	4.3000	4.3000	4.3000	4.3000	-0.693%	1	728	-78.605%
2026-05-29	4.5000	4.5000	4.0000	4.3300	+23.714%	14	727	-78.753%
2026-05-27	3.7000	3.7900	3.5000	3.5000	+7.692%	26	718	-73.714%
2026-05-26	3.2000	3.2500	2.7700	3.2500	-1.515%	9	707	-71.692%
2026-05-22	3.4000	3.4300	3.3000	3.3000	-2.941%	8	705	-72.121%
2026-05-21	3.6500	3.7000	3.3000	3.4000	-26.882%	22	704	-72.941%
2026-05-19	4.8500	4.8500	4.6500	4.6500	+14.815%	3	704	-80.215%
2026-05-18	4.0500	4.0500	4.0500	4.0500	+24.615%	1	698	-77.284%
2026-05-14	3.4200	3.4200	3.2000	3.2500	+2.524%	37	698	-71.692%
2026-05-13	3.3000	3.3000	3.1400	3.1700	-20.750%	8	735	-70.978%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+12.676%	2	735	-77.000%
2026-05-11	3.7000	3.7000	3.5500	3.5500	-19.318%	8	735	-74.085%
2026-05-08	3.8300	4.4000	3.8300	4.4000	-2.222%	6	739	-79.091%
2026-05-07	4.4100	4.5000	4.2700	4.5000	+1.124%	13	733	-79.556%
2026-05-06	3.8000	4.4700	3.8000	4.4500	-28.226%	11	737	-79.326%
2026-05-05	6.3500	6.3500	6.2000	6.2000	-3.125%	10	735	-85.161%
2026-05-04	6.4000	6.4000	6.4000	6.4000	-4.478%	1	727	-85.625%
2026-05-01	6.0800	6.7000	5.4000	6.7000	+1.208%	5	723	-86.269%
2026-04-30	7.0000	7.0500	6.6200	6.6200	-16.414%	129	723	-86.103%
2026-04-29	8.0000	8.3100	7.9100	7.9200	+6.739%	390	606	-88.384%
2026-04-28	7.4200	7.4200	7.4200	7.4200	+13.282%	4	221	-87.601%
2026-04-27	6.3500	6.5500	6.3000	6.5500	+11.017%	4	221	-85.954%
2026-04-24	5.8500	5.9000	5.8500	5.9000	-14.493%	2	219	-84.407%
2026-04-21	5.0500	6.9000	5.0500	6.9000	-7.133%	11	217	-86.667%
2026-04-17	7.3200	7.4300	7.1800	7.4300	-0.933%	16	217	-87.618%
2026-04-16	8.1300	8.1300	7.5000	7.5000	-1.316%	11	217	-87.733%
2026-04-15	7.5000	7.6000	7.3700	7.6000	+7.042%	4	211	-87.895%
2026-04-14	7.1000	7.1000	7.1000	7.1000	+1.865%	1	208	-87.042%
2026-04-13	6.9700	6.9700	6.9700	6.9700	-18.953%	1	207	-86.801%
2026-04-08	8.6000	8.6000	8.6000	8.6000	-21.461%	2	207	-89.302%
2026-04-06	10.9500	10.9500	10.9500	10.9500	-4.367%	2	208	-91.598%
2026-04-02	12.9500	12.9500	11.4500	11.4500	-1.717%	5	207	-91.965%
2026-04-01	11.6500	11.6500	11.6500	11.6500	-28.086%	1	207	-92.103%
2026-03-30	15.8500	16.2000	15.8500	16.2000	+18.248%	5	207	-94.321%
2026-03-27	14.4000	14.4000	13.7000	13.7000	-0.725%	37	206	-93.285%
2026-03-26	14.2500	14.2500	13.8000	13.8000	+25.227%	10	200	-93.333%
2026-03-25	11.0000	11.2500	10.9000	11.0200	-7.782%	14	209	-91.652%
2026-03-24	12.8400	12.8400	11.9500	11.9500	-14.337%	5	206	-92.301%
2026-03-23	13.5500	14.0000	13.4000	13.9500	-4.778%	49	209	-93.405%
2026-03-19	14.6500	14.6500	14.6500	14.6500	+0.480%	3	165	-93.720%
2026-03-16	14.5800	14.5800	14.5800	14.5800	-8.589%	4	165	-93.690%
2026-03-13	15.9500	15.9500	15.9500	15.9500	+1.917%	1	161	-94.232%
2026-03-12	15.7500	16.3000	15.6500	15.6500	+3.642%	31	160	-94.121%
2026-03-11	15.3600	15.3600	15.0500	15.1000	+9.500%	20	153	-93.907%
2026-03-10	13.7800	13.7900	13.7700	13.7900	-15.138%	20	136	-93.328%
2026-03-09	17.7000	17.7500	16.1500	16.2500	-7.249%	7	116	-94.338%
2026-03-06	16.5000	17.5200	16.1500	17.5200	+38.498%	15	116	-94.749%
2026-03-05	13.0500	13.0500	12.6500	12.6500	+7.203%	8	114	-92.727%
2026-03-04	11.2000	11.8000	10.9500	11.8000	-1.667%	7	114	-92.203%
2026-03-03	11.5000	12.0000	11.5000	12.0000	+7.623%	2	112	-92.333%
2026-02-27	11.1500	11.1500	11.1500	11.1500	+5.787%	1	110	-91.749%
2026-02-26	10.4000	10.6200	10.4000	10.5400	+3.842%	4	109	-91.271%
2026-02-24	10.1000	10.2000	10.1000	10.1500	-0.490%	89	107	-90.936%
2026-02-23	10.2000	10.2000	10.2000	10.2000	-22.433%	2	26	-90.980%
2026-02-19	13.1000	13.1500	13.1000	13.1500	-0.530%	10	24	-93.004%
2026-02-17	13.1500	13.2600	13.1500	13.2200	+8.807%	6	14	-93.041%
2026-02-12	12.1500	12.1500	12.1500	12.1500	-5.078%	3	16	-92.428%
2026-02-09	12.8000	12.8000	12.8000	12.8000	-29.086%	3	13	-92.813%
2026-01-27	17.9600	18.0500	17.8000	18.0500	0.000%	14	14	-94.903%