Dark

GLW20260918P135
GLW Sep 18 2026 135.00 Put (GLW260918P00135000)
option OPRA

EOD

Aug 13, 2026

3.75+44.231%(+1.15)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.6500	4.0000	2.5400	3.7500	+44.231%	228	2,193	0.000%
2026-08-12	2.9200	3.3900	2.5800	2.6000	-38.095%	175	2,127	+44.231%
2026-08-11	4.7500	4.7500	4.2000	4.2000	-14.286%	112	2,113	-10.714%
2026-08-10	4.4200	4.9000	4.0800	4.9000	+16.667%	186	2,055	-23.469%
2026-08-07	5.0000	5.4500	4.0000	4.2000	-34.066%	147	1,977	-10.714%
2026-08-06	8.2000	8.2000	5.7500	6.3700	-3.485%	52	1,937	-41.130%
2026-08-05	6.8000	7.1900	6.2800	6.6000	-2.941%	72	1,899	-43.182%
2026-08-04	8.1000	8.8500	6.6000	6.8000	-30.612%	309	1,884	-44.853%
2026-08-03	15.3200	15.3200	9.8000	9.8000	-24.615%	56	1,702	-61.735%
2026-07-31	11.5000	13.5000	11.5000	13.0000	-12.752%	129	1,686	-71.154%
2026-07-30	16.1200	17.6500	14.9000	14.9000	-26.238%	102	1,679	-74.832%
2026-07-29	19.1100	20.7600	18.3000	20.2000	+1.000%	14	1,602	-81.436%
2026-07-28	23.8000	27.0100	20.0000	20.0000	+46.520%	80	1,601	-81.250%
2026-07-27	13.5500	16.2500	13.4400	13.6500	+5.000%	150	1,596	-72.527%
2026-07-24	12.5000	13.0500	11.3700	13.0000	+21.837%	33	1,545	-71.154%
2026-07-23	11.2500	11.2500	10.3500	10.6700	-7.217%	153	1,544	-64.855%
2026-07-22	10.8500	11.5000	10.7500	11.5000	+6.778%	26	1,547	-67.391%
2026-07-21	10.7700	10.7700	10.7700	10.7700	-13.145%	1	1,552	-65.181%
2026-07-20	11.2500	12.6000	11.2500	12.4000	0.000%	65	1,551	-69.758%
2026-07-17	14.0900	14.0900	12.3200	12.4000	+0.243%	27	1,511	-69.758%
2026-07-16	10.3900	12.6500	10.3900	12.3700	+43.006%	33	1,505	-69.685%
2026-07-15	6.7000	9.0000	6.7000	8.6500	+33.077%	55	1,501	-56.647%
2026-07-14	6.1300	6.5000	6.0400	6.5000	-0.763%	6	1,455	-42.308%
2026-07-10	6.6000	6.6000	6.5500	6.5500	+11.395%	11	1,456	-42.748%
2026-07-09	5.8800	5.8800	5.8800	5.8800	-24.615%	1	1,445	-36.224%
2026-07-08	7.3700	7.8000	7.3700	7.8000	-0.889%	5	1,445	-51.923%
2026-07-07	7.4200	8.0000	7.4200	7.8700	+25.920%	13	1,441	-52.351%
2026-07-06	6.2400	6.2500	6.2400	6.2500	-9.420%	2	1,430	-40.000%
2026-07-02	5.7000	6.9000	5.7000	6.9000	+100.000%	26	1,422	-45.652%
2026-06-30	2.7500	3.4500	2.7400	3.4500	+13.115%	12	1,422	+8.696%
2026-06-29	3.6700	3.7500	3.0500	3.0500	-37.372%	7	1,416	+22.951%
2026-06-26	4.8700	4.8700	4.8700	4.8700	+3.617%	1	1,414	-22.998%
2026-06-25	4.3000	4.7000	4.0500	4.7000	-15.315%	44	1,415	-20.213%
2026-06-24	5.6500	5.6600	5.1500	5.5500	-10.194%	116	1,383	-32.432%
2026-06-23	6.7300	7.0500	6.1800	6.1800	+15.730%	185	1,433	-39.320%
2026-06-22	5.2500	5.3400	5.2500	5.3400	-13.312%	5	1,359	-29.775%
2026-06-18	6.8000	6.8000	6.1600	6.1600	-22.710%	8	1,375	-39.123%
2026-06-17	8.0500	8.0500	7.9700	7.9700	+2.311%	11	1,375	-52.949%
2026-06-16	8.1500	8.1500	7.6700	7.7900	+12.086%	45	1,375	-51.861%
2026-06-15	7.3700	7.3900	6.9500	6.9500	-22.778%	77	1,372	-46.043%
2026-06-12	8.9500	9.1500	8.9500	9.0000	-16.279%	46	1,382	-58.333%
2026-06-11	10.5900	10.7500	10.5900	10.7500	-3.153%	28	1,346	-65.116%
2026-06-10	10.9500	11.1000	10.5000	11.1000	+2.778%	4	1,320	-66.216%
2026-06-09	9.4000	11.0000	9.4000	10.8000	+32.678%	10	1,316	-65.278%
2026-06-08	7.9900	8.1400	7.9900	8.1400	-12.941%	3	1,307	-53.931%
2026-06-05	8.9500	9.3500	8.9500	9.3500	+15.148%	4	1,307	-59.893%
2026-06-04	8.1200	8.1200	8.1200	8.1200	+24.540%	1	1,304	-53.818%
2026-06-03	7.1300	7.1300	6.0000	6.5200	-12.483%	4	1,304	-42.485%
2026-06-02	7.3500	7.4500	7.3500	7.4500	-18.132%	2	1,307	-49.664%
2026-06-01	9.1100	9.2300	9.1000	9.1000	+9.639%	16	1,307	-58.791%
2026-05-29	8.7000	8.9700	8.3000	8.3000	+12.925%	11	1,302	-54.819%
2026-05-28	7.7000	7.7800	7.3500	7.3500	-3.922%	31	1,292	-48.980%
2026-05-27	7.6100	7.6500	7.6100	7.6500	+9.286%	22	1,269	-50.980%
2026-05-22	7.0000	7.0000	7.0000	7.0000	-4.110%	6	1,247	-46.429%
2026-05-21	7.7000	7.8500	7.3000	7.3000	-19.337%	27	1,247	-48.630%
2026-05-20	9.1500	9.2000	9.0500	9.0500	-8.122%	78	1,247	-58.564%
2026-05-19	9.8500	10.5100	9.5800	9.8500	+0.510%	14	1,207	-61.929%
2026-05-18	8.8800	9.8100	8.8800	9.8000	+40.000%	10	1,207	-61.735%
2026-05-15	7.4400	7.4400	7.0000	7.0000	+6.383%	3	1,207	-46.429%
2026-05-14	6.6700	6.6700	6.5800	6.5800	-1.791%	8	1,207	-43.009%
2026-05-13	6.8500	6.8500	6.2800	6.7000	-14.867%	10	1,204	-44.030%
2026-05-12	7.6000	8.1700	7.5000	7.8700	+8.552%	7	1,204	-52.351%
2026-05-11	7.2100	7.4000	7.2000	7.2500	-12.015%	74	1,204	-48.276%
2026-05-08	7.6000	8.3000	7.6000	8.2400	-9.945%	12	1,216	-54.490%
2026-05-07	8.0000	9.7400	8.0000	9.1500	+4.571%	51	1,206	-59.016%
2026-05-06	8.7500	8.7500	8.7500	8.7500	-31.800%	1	1,217	-57.143%
2026-05-05	10.9500	13.2400	10.9500	12.8300	+3.887%	41	1,217	-70.772%
2026-05-04	12.4700	12.8500	12.2000	12.3500	-2.756%	63	1,196	-69.636%
2026-05-01	12.9500	12.9500	12.7000	12.7000	+5.833%	2	1,154	-70.472%
2026-04-30	14.8000	14.9500	12.0000	12.0000	-21.824%	20	1,154	-68.750%
2026-04-29	16.0000	16.0000	15.3000	15.3500	-2.848%	52	1,157	-75.570%
2026-04-28	14.1500	15.8000	14.1500	15.8000	+31.338%	8	1,126	-76.266%
2026-04-27	12.0300	12.0300	12.0300	12.0300	-1.876%	1	1,131	-68.828%
2026-04-23	12.0000	12.2600	12.0000	12.2600	+2.167%	2	1,130	-69.413%
2026-04-22	12.0000	12.5500	11.9000	12.0000	-19.409%	21	1,131	-68.750%
2026-04-16	14.8900	14.8900	14.8900	14.8900	+9.889%	10	1,132	-74.815%
2026-04-15	13.0000	13.5500	13.0000	13.5500	+5.039%	2	1,126	-72.325%
2026-04-14	12.9000	12.9000	12.9000	12.9000	+5.306%	2	1,124	-70.930%
2026-04-13	12.4000	12.4000	12.2500	12.2500	-5.039%	2	1,124	-69.388%
2026-04-09	13.2500	13.2500	12.9000	12.9000	-8.446%	2	1,123	-70.930%
2026-04-08	14.0800	14.1000	13.8500	14.0900	-25.331%	10	1,121	-73.385%
2026-04-07	19.4500	19.6000	18.8700	18.8700	-5.414%	15	1,131	-80.127%
2026-04-02	22.1500	22.3000	19.9500	19.9500	+1.527%	4	1,129	-81.203%
2026-04-01	21.3500	21.3500	19.6500	19.6500	-15.155%	8	1,129	-80.916%
2026-03-31	24.1500	24.1500	23.1600	23.1600	-0.814%	3	1,123	-83.808%
2026-03-27	22.5300	23.3500	22.5300	23.3500	-1.268%	10	1,122	-83.940%
2026-03-26	21.1000	23.6500	21.1000	23.6500	+27.838%	2	1,113	-84.144%
2026-03-25	18.7500	18.7500	18.5000	18.5000	-8.416%	14	1,112	-79.730%
2026-03-24	20.8500	20.8500	20.2000	20.2000	-23.774%	55	1,113	-81.436%
2026-03-20	26.5000	26.5000	26.5000	26.5000	+7.071%	1	1,101	-85.849%
2026-03-19	25.0000	25.0500	24.7500	24.7500	+7.609%	16	1,101	-84.848%
2026-03-18	23.0000	23.0000	23.0000	23.0000	-5.853%	1	1,092	-83.696%
2026-03-17	25.5500	25.5500	24.1500	24.4300	-6.219%	1,015	1,092	-84.650%
2026-03-13	26.0500	26.0500	26.0500	26.0500	+0.192%	1	96	-85.605%
2026-03-12	26.0000	26.0000	26.0000	26.0000	+3.792%	6	95	-85.577%
2026-03-11	25.0500	25.0500	25.0500	25.0500	-6.004%	1	91	-85.030%
2026-03-06	26.6500	26.6500	26.6500	26.6500	+7.028%	32	91	-85.929%
2026-03-05	21.6500	24.9000	21.6500	24.9000	+30.162%	2	65	-84.940%
2026-02-27	19.1300	19.1300	19.1300	19.1300	+15.729%	10	66	-80.397%
2026-02-25	16.8300	16.8300	16.5300	16.5300	-9.076%	2	66	-77.314%
2026-02-24	18.6000	18.6000	18.1800	18.1800	-21.806%	15	66	-79.373%
2026-02-19	23.2500	23.2500	23.2500	23.2500	+2.876%	12	59	-83.871%
2026-02-12	22.3000	22.6000	21.9000	22.6000	+2.587%	17	52	-83.407%
2026-02-11	21.9900	22.1000	21.7500	22.0300	+1.101%	69	35	-82.978%
2026-02-09	21.7900	21.7900	21.7900	21.7900	0.000%	4	4	-82.790%