Dark

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

EOD

Aug 13, 2026

2.65+40.212%(+0.76)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.9600	2.9200	1.7500	2.6500	+40.212%	190	6,650	0.000%
2026-08-12	2.1200	2.6100	1.7500	1.8900	-40.000%	214	6,588	+40.212%
2026-08-11	3.4500	3.5300	3.0500	3.1500	-11.268%	96	6,580	-15.873%
2026-08-10	2.9200	3.5500	2.8900	3.5500	+10.938%	172	6,549	-25.352%
2026-08-07	3.7900	4.0900	3.0000	3.2000	-34.021%	153	6,470	-17.188%
2026-08-06	5.0500	6.8000	4.2000	4.8500	-7.619%	74	6,450	-45.361%
2026-08-05	5.8500	5.8500	4.8500	5.2500	-4.372%	818	6,442	-49.524%
2026-08-04	7.0000	7.1600	5.3000	5.4900	-32.472%	876	6,238	-51.730%
2026-08-03	10.1500	10.1500	8.1300	8.1300	-26.425%	51	6,263	-67.405%
2026-07-31	9.1700	11.2400	8.9200	11.0500	-11.600%	50	6,260	-76.018%
2026-07-30	14.5500	14.5500	12.5000	12.5000	-31.432%	70	6,254	-78.800%
2026-07-29	16.5000	18.2300	15.7000	18.2300	+5.193%	77	6,221	-85.464%
2026-07-28	19.5500	23.0700	16.9300	17.3300	+51.090%	95	6,202	-84.709%
2026-07-27	11.0000	13.7500	10.2500	11.4700	+4.749%	92	6,193	-76.896%
2026-07-24	9.3000	11.0000	9.3000	10.9500	+24.009%	98	6,195	-75.799%
2026-07-23	9.4000	9.6300	8.3500	8.8300	-8.592%	83	6,240	-69.989%
2026-07-22	9.0500	9.7000	8.5500	9.6600	+11.419%	26	6,246	-72.567%
2026-07-21	8.8300	9.4000	8.4000	8.6700	-19.349%	37	6,246	-69.435%
2026-07-20	10.2200	10.9000	10.1000	10.7500	-0.922%	43	6,269	-75.349%
2026-07-17	12.0000	12.6000	10.7500	10.8500	+10.714%	111	6,245	-75.576%
2026-07-16	7.0500	11.5000	7.0500	9.8000	+42.029%	5,433	6,305	-72.959%
2026-07-15	6.2500	8.0000	6.2500	6.9000	+25.455%	345	3,125	-61.594%
2026-07-14	5.0000	5.5000	5.0000	5.5000	-2.655%	11	2,826	-51.818%
2026-07-13	5.6100	5.6500	5.6100	5.6500	+23.362%	6	2,817	-53.097%
2026-07-10	4.8000	5.5000	4.5800	4.5800	-5.176%	14	2,811	-42.140%
2026-07-09	4.4300	4.8300	4.4300	4.8300	-22.843%	9	2,808	-45.135%
2026-07-08	6.3500	6.3500	6.2600	6.2600	-5.008%	12	2,811	-57.668%
2026-07-07	6.4900	7.0000	6.4900	6.5900	+24.340%	15	2,801	-59.788%
2026-07-06	5.0500	5.3000	5.0500	5.3000	-10.017%	2	2,790	-50.000%
2026-07-02	3.9500	5.8900	3.9500	5.8900	+49.492%	11	2,779	-55.008%
2026-07-01	2.9600	4.0000	2.9600	3.9400	+66.245%	9	2,779	-32.741%
2026-06-30	2.1300	2.5800	2.1300	2.3700	-11.236%	21	2,778	+11.814%
2026-06-29	3.2000	3.2000	2.6700	2.6700	-27.446%	36	2,778	-0.749%
2026-06-26	3.8400	4.0000	3.6800	3.6800	+3.955%	9	2,796	-27.989%
2026-06-25	3.4500	3.9000	3.4500	3.5400	-19.545%	7	2,797	-25.141%
2026-06-24	4.8500	4.8500	4.4000	4.4000	-17.757%	4	2,797	-39.773%
2026-06-23	5.9500	5.9500	5.3500	5.3500	+25.882%	30	2,796	-50.467%
2026-06-22	4.4000	4.4500	4.2000	4.2500	-15.170%	23	2,798	-37.647%
2026-06-18	5.7000	5.7500	5.0100	5.0100	-28.429%	5	2,807	-47.106%
2026-06-17	6.6000	7.0000	6.6000	7.0000	+3.704%	22	2,807	-62.143%
2026-06-16	6.4100	6.8500	6.4100	6.7500	+15.780%	21	2,807	-60.741%
2026-06-15	6.0000	6.0000	5.8000	5.8300	-24.774%	62	2,808	-54.545%
2026-06-12	7.7000	7.7500	7.6000	7.7500	-9.144%	69	2,811	-65.806%
2026-06-11	9.1900	9.1900	8.5300	8.5300	-10.211%	302	2,781	-68.933%
2026-06-10	8.6000	9.6500	8.4700	9.5000	+4.626%	260	2,481	-72.105%
2026-06-09	9.8000	10.1000	9.0800	9.0800	+37.994%	20	2,234	-70.815%
2026-06-08	7.0000	7.0000	6.5800	6.5800	-24.714%	5	2,212	-59.726%
2026-06-05	7.0900	8.7400	7.0900	8.7400	+33.232%	6	2,209	-69.680%
2026-06-04	6.5600	6.5600	6.5600	6.5600	+17.143%	1	2,204	-59.604%
2026-06-02	6.0000	6.0000	5.6000	5.6000	-27.928%	11	2,203	-52.679%
2026-06-01	7.5000	7.7800	7.5000	7.7700	+6.438%	15	2,204	-65.894%
2026-05-29	7.5700	7.5700	7.3000	7.3000	+19.672%	8	2,207	-63.699%
2026-05-27	6.1000	6.1000	6.1000	6.1000	+0.826%	220	2,209	-56.557%
2026-05-22	6.0500	6.2800	6.0500	6.0500	-2.419%	20	1,989	-56.198%
2026-05-21	6.5000	6.5500	6.2000	6.2000	-25.301%	17	1,979	-57.258%
2026-05-19	8.2500	8.3000	8.2500	8.3000	+7.097%	3	1,979	-68.072%
2026-05-18	7.8000	7.8000	7.6000	7.7500	+25.000%	7	1,981	-65.806%
2026-05-15	5.8000	6.2000	5.8000	6.2000	-5.488%	2	1,981	-57.258%
2026-05-12	6.4500	6.7000	6.4500	6.5600	+7.365%	12	1,981	-59.604%
2026-05-11	6.2400	6.2400	6.1100	6.1100	-6.000%	12	1,976	-56.628%
2026-05-08	6.5000	6.5000	6.5000	6.5000	-16.667%	5	1,980	-59.231%
2026-05-07	7.6100	7.8000	7.6100	7.8000	+5.121%	3	1,985	-66.026%
2026-05-06	7.2500	8.1200	7.2500	7.4200	-33.572%	6	1,983	-64.286%
2026-05-05	9.4000	11.1700	9.4000	11.1700	+5.377%	7	1,986	-76.276%
2026-05-04	11.0000	11.0000	10.6000	10.6000	-8.225%	16	1,982	-75.000%
2026-05-01	11.5500	11.5500	11.5500	11.5500	+6.452%	1	1,965	-77.056%
2026-04-30	12.0200	12.0500	10.8500	10.8500	-19.030%	13	1,965	-75.576%
2026-04-29	13.3300	13.6000	12.7500	13.4000	+2.682%	513	1,966	-80.224%
2026-04-28	13.6000	13.7000	12.0700	13.0500	+26.699%	24	1,504	-79.693%
2026-04-27	10.2000	10.3000	10.2000	10.3000	+0.488%	4	1,497	-74.272%
2026-04-22	10.6500	11.0000	10.1500	10.2500	-7.491%	35	1,495	-74.146%
2026-04-21	11.2500	11.2500	11.0600	11.0800	+1.187%	5	1,491	-76.083%
2026-04-20	10.8000	10.9500	10.7000	10.9500	-8.598%	22	1,491	-75.799%
2026-04-17	11.2500	11.9800	11.2500	11.9800	-4.160%	24	1,491	-77.880%
2026-04-16	11.9500	12.5000	11.9500	12.5000	+10.132%	10	1,490	-78.800%
2026-04-14	11.3000	11.3500	11.3000	11.3500	+5.190%	3	1,484	-76.652%
2026-04-13	10.6900	10.7900	10.6900	10.7900	-1.909%	8	1,483	-75.440%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-1.698%	1	1,477	-75.909%
2026-04-09	11.2000	11.2000	11.1900	11.1900	-13.189%	2	1,477	-76.318%
2026-04-08	13.1600	13.1600	12.8900	12.8900	-24.840%	11	1,476	-79.441%
2026-04-06	16.9000	17.1500	16.9000	17.1500	+3.003%	5	1,470	-84.548%
2026-04-02	19.8000	19.8000	16.6500	16.6500	-19.759%	6	1,472	-84.084%
2026-03-31	20.8000	20.8000	20.7500	20.7500	-8.590%	2	1,472	-87.229%
2026-03-30	22.7000	22.7000	22.7000	22.7000	+9.240%	4	1,472	-88.326%
2026-03-26	20.7800	20.7800	20.7800	20.7800	+24.060%	1	1,472	-87.247%
2026-03-25	16.5500	16.7500	16.5000	16.7500	-6.110%	4	1,473	-84.179%
2026-03-24	18.4500	18.8200	17.8400	17.8400	-14.641%	4	1,473	-85.146%
2026-03-23	20.7500	21.0000	20.3000	20.9000	-11.064%	11	1,472	-87.321%
2026-03-20	22.4500	23.5000	22.4500	23.5000	+8.046%	7	1,471	-88.723%
2026-03-19	21.7000	21.7500	21.7000	21.7500	+1.163%	23	1,464	-87.816%
2026-03-17	22.3500	22.3500	21.3000	21.5000	-7.328%	30	1,441	-87.674%
2026-03-13	23.2000	23.2000	23.2000	23.2000	-0.215%	1	1,423	-88.578%
2026-03-12	23.0000	23.2500	23.0000	23.2500	+2.876%	5	1,422	-88.602%
2026-03-11	22.3500	22.6000	22.2500	22.6000	+7.109%	8	1,418	-88.274%
2026-03-10	21.1000	21.1000	21.1000	21.1000	-16.765%	2	1,415	-87.441%
2026-03-06	23.7200	25.4500	23.7200	25.3500	+21.118%	320	1,417	-89.546%
2026-03-05	19.4500	20.9300	19.4500	20.9300	+17.982%	5	1,102	-87.339%
2026-03-04	17.9500	17.9500	17.6000	17.7400	+18.267%	1,055	1,099	-85.062%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+3.377%	10	53	-82.333%
2026-02-25	14.7300	14.7300	14.5100	14.5100	-7.344%	2	43	-81.737%
2026-02-24	15.6600	15.6600	15.6600	15.6600	-2.125%	1	43	-83.078%
2026-02-23	16.0000	16.0000	16.0000	16.0000	-10.213%	2	42	-83.438%
2026-02-20	17.8200	17.8200	17.8200	17.8200	-13.913%	1	44	-85.129%
2026-02-19	19.6000	20.7000	19.6000	20.7000	+6.154%	51	43	-87.198%
2026-02-18	19.5000	19.5000	19.5000	19.5000	-5.797%	40	80	-86.410%
2026-02-17	20.7000	20.7000	20.7000	20.7000	+0.485%	1	40	-87.198%
2026-02-13	21.1500	21.1500	20.3000	20.6000	+4.040%	27	16	-87.136%
2026-02-12	19.8000	19.8000	19.8000	19.8000	-0.702%	1	16	-86.616%
2026-02-11	20.5000	20.5000	19.9400	19.9400	+0.555%	13	15	-86.710%
2026-02-10	19.8300	19.8300	19.8300	19.8300	-1.097%	2	22	-86.636%
2026-02-09	20.0500	20.0500	20.0500	20.0500	-34.262%	10	20	-86.783%
2026-02-05	30.5000	30.5000	30.5000	30.5000	0.000%	10	10	-91.311%