Dark

GLW20260918P130
GLW Sep 18 2026 130.00 Put (GLW260918P00130000)
option OPRA

EOD

Jun 29, 2026

2.67-27.446%(-1.01)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.2000	3.2000	2.6700	2.6700	-27.446%	36	2,778	0.000%
2026-06-26	3.8400	4.0000	3.6800	3.6800	+3.955%	9	2,796	-27.446%
2026-06-25	3.4500	3.9000	3.4500	3.5400	-19.545%	7	2,797	-24.576%
2026-06-24	4.8500	4.8500	4.4000	4.4000	-17.757%	4	2,797	-39.318%
2026-06-23	5.9500	5.9500	5.3500	5.3500	+25.882%	30	2,796	-50.093%
2026-06-22	4.4000	4.4500	4.2000	4.2500	-15.170%	23	2,798	-37.176%
2026-06-18	5.7000	5.7500	5.0100	5.0100	-28.429%	5	2,807	-46.707%
2026-06-17	6.6000	7.0000	6.6000	7.0000	+3.704%	22	2,807	-61.857%
2026-06-16	6.4100	6.8500	6.4100	6.7500	+15.780%	21	2,807	-60.444%
2026-06-15	6.0000	6.0000	5.8000	5.8300	-24.774%	62	2,808	-54.202%
2026-06-12	7.7000	7.7500	7.6000	7.7500	-9.144%	69	2,811	-65.548%
2026-06-11	9.1900	9.1900	8.5300	8.5300	-10.211%	302	2,781	-68.699%
2026-06-10	8.6000	9.6500	8.4700	9.5000	+4.626%	260	2,481	-71.895%
2026-06-09	9.8000	10.1000	9.0800	9.0800	+37.994%	20	2,234	-70.595%
2026-06-08	7.0000	7.0000	6.5800	6.5800	-24.714%	5	2,212	-59.422%
2026-06-05	7.0900	8.7400	7.0900	8.7400	+33.232%	6	2,209	-69.451%
2026-06-04	6.5600	6.5600	6.5600	6.5600	+17.143%	1	2,204	-59.299%
2026-06-02	6.0000	6.0000	5.6000	5.6000	-27.928%	11	2,203	-52.321%
2026-06-01	7.5000	7.7800	7.5000	7.7700	+6.438%	15	2,204	-65.637%
2026-05-29	7.5700	7.5700	7.3000	7.3000	+19.672%	8	2,207	-63.425%
2026-05-27	6.1000	6.1000	6.1000	6.1000	+0.826%	220	2,209	-56.230%
2026-05-22	6.0500	6.2800	6.0500	6.0500	-2.419%	20	1,989	-55.868%
2026-05-21	6.5000	6.5500	6.2000	6.2000	-25.301%	17	1,979	-56.935%
2026-05-19	8.2500	8.3000	8.2500	8.3000	+7.097%	3	1,979	-67.831%
2026-05-18	7.8000	7.8000	7.6000	7.7500	+25.000%	7	1,981	-65.548%
2026-05-15	5.8000	6.2000	5.8000	6.2000	-5.488%	2	1,981	-56.935%
2026-05-12	6.4500	6.7000	6.4500	6.5600	+7.365%	12	1,981	-59.299%
2026-05-11	6.2400	6.2400	6.1100	6.1100	-6.000%	12	1,976	-56.301%
2026-05-08	6.5000	6.5000	6.5000	6.5000	-16.667%	5	1,980	-58.923%
2026-05-07	7.6100	7.8000	7.6100	7.8000	+5.121%	3	1,985	-65.769%
2026-05-06	7.2500	8.1200	7.2500	7.4200	-33.572%	6	1,983	-64.016%
2026-05-05	9.4000	11.1700	9.4000	11.1700	+5.377%	7	1,986	-76.097%
2026-05-04	11.0000	11.0000	10.6000	10.6000	-8.225%	16	1,982	-74.811%
2026-05-01	11.5500	11.5500	11.5500	11.5500	+6.452%	1	1,965	-76.883%
2026-04-30	12.0200	12.0500	10.8500	10.8500	-19.030%	13	1,965	-75.392%
2026-04-29	13.3300	13.6000	12.7500	13.4000	+2.682%	513	1,966	-80.075%
2026-04-28	13.6000	13.7000	12.0700	13.0500	+26.699%	24	1,504	-79.540%
2026-04-27	10.2000	10.3000	10.2000	10.3000	+0.488%	4	1,497	-74.078%
2026-04-22	10.6500	11.0000	10.1500	10.2500	-7.491%	35	1,495	-73.951%
2026-04-21	11.2500	11.2500	11.0600	11.0800	+1.187%	5	1,491	-75.903%
2026-04-20	10.8000	10.9500	10.7000	10.9500	-8.598%	22	1,491	-75.616%
2026-04-17	11.2500	11.9800	11.2500	11.9800	-4.160%	24	1,491	-77.713%
2026-04-16	11.9500	12.5000	11.9500	12.5000	+10.132%	10	1,490	-78.640%
2026-04-14	11.3000	11.3500	11.3000	11.3500	+5.190%	3	1,484	-76.476%
2026-04-13	10.6900	10.7900	10.6900	10.7900	-1.909%	8	1,483	-75.255%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-1.698%	1	1,477	-75.727%
2026-04-09	11.2000	11.2000	11.1900	11.1900	-13.189%	2	1,477	-76.139%
2026-04-08	13.1600	13.1600	12.8900	12.8900	-24.840%	11	1,476	-79.286%
2026-04-06	16.9000	17.1500	16.9000	17.1500	+3.003%	5	1,470	-84.431%
2026-04-02	19.8000	19.8000	16.6500	16.6500	-19.759%	6	1,472	-83.964%
2026-03-31	20.8000	20.8000	20.7500	20.7500	-8.590%	2	1,472	-87.133%
2026-03-30	22.7000	22.7000	22.7000	22.7000	+9.240%	4	1,472	-88.238%
2026-03-26	20.7800	20.7800	20.7800	20.7800	+24.060%	1	1,472	-87.151%
2026-03-25	16.5500	16.7500	16.5000	16.7500	-6.110%	4	1,473	-84.060%
2026-03-24	18.4500	18.8200	17.8400	17.8400	-14.641%	4	1,473	-85.034%
2026-03-23	20.7500	21.0000	20.3000	20.9000	-11.064%	11	1,472	-87.225%
2026-03-20	22.4500	23.5000	22.4500	23.5000	+8.046%	7	1,471	-88.638%
2026-03-19	21.7000	21.7500	21.7000	21.7500	+1.163%	23	1,464	-87.724%
2026-03-17	22.3500	22.3500	21.3000	21.5000	-7.328%	30	1,441	-87.581%
2026-03-13	23.2000	23.2000	23.2000	23.2000	-0.215%	1	1,423	-88.491%
2026-03-12	23.0000	23.2500	23.0000	23.2500	+2.876%	5	1,422	-88.516%
2026-03-11	22.3500	22.6000	22.2500	22.6000	+7.109%	8	1,418	-88.186%
2026-03-10	21.1000	21.1000	21.1000	21.1000	-16.765%	2	1,415	-87.346%
2026-03-06	23.7200	25.4500	23.7200	25.3500	+21.118%	320	1,417	-89.467%
2026-03-05	19.4500	20.9300	19.4500	20.9300	+17.982%	5	1,102	-87.243%
2026-03-04	17.9500	17.9500	17.6000	17.7400	+18.267%	1,055	1,099	-84.949%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+3.377%	10	53	-82.200%
2026-02-25	14.7300	14.7300	14.5100	14.5100	-7.344%	2	43	-81.599%
2026-02-24	15.6600	15.6600	15.6600	15.6600	-2.125%	1	43	-82.950%
2026-02-23	16.0000	16.0000	16.0000	16.0000	-10.213%	2	42	-83.313%
2026-02-20	17.8200	17.8200	17.8200	17.8200	-13.913%	1	44	-85.017%
2026-02-19	19.6000	20.7000	19.6000	20.7000	+6.154%	51	43	-87.101%
2026-02-18	19.5000	19.5000	19.5000	19.5000	-5.797%	40	80	-86.308%
2026-02-17	20.7000	20.7000	20.7000	20.7000	+0.485%	1	40	-87.101%
2026-02-13	21.1500	21.1500	20.3000	20.6000	+4.040%	27	16	-87.039%
2026-02-12	19.8000	19.8000	19.8000	19.8000	-0.702%	1	16	-86.515%
2026-02-11	20.5000	20.5000	19.9400	19.9400	+0.555%	13	15	-86.610%
2026-02-10	19.8300	19.8300	19.8300	19.8300	-1.097%	2	22	-86.536%
2026-02-09	20.0500	20.0500	20.0500	20.0500	-34.262%	10	20	-86.683%
2026-02-05	30.5000	30.5000	30.5000	30.5000	0.000%	10	10	-91.246%