Dark

GLW20260918P140
GLW Sep 18 2026 140.00 Put (GLW260918P00140000)
option OPRA

EOD

Jun 29, 2026

3.60-30.502%(-1.58)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.2000	4.3600	3.6000	3.6000	-30.502%	83	985	0.000%
2026-06-26	5.4000	5.5400	5.1200	5.1800	+5.714%	19	1,017	-30.502%
2026-06-25	5.2000	5.3000	4.9000	4.9000	-29.191%	42	1,016	-26.531%
2026-06-24	6.7000	6.9200	6.1100	6.9200	-6.486%	108	1,024	-47.977%
2026-06-23	8.0900	8.1000	7.2500	7.4000	+19.741%	37	1,029	-51.351%
2026-06-22	6.0000	6.3000	6.0000	6.1800	-16.935%	6	1,013	-41.748%
2026-06-18	8.2400	8.2400	7.4400	7.4400	-20.851%	9	987	-51.613%
2026-06-17	9.3500	9.7200	9.3500	9.4000	-0.529%	32	987	-61.702%
2026-06-16	8.5000	9.6500	8.5000	9.4500	+13.718%	7	987	-61.905%
2026-06-15	9.0000	9.0000	8.2000	8.3100	-20.857%	36	989	-56.679%
2026-06-12	10.6500	10.6500	10.5000	10.5000	-7.080%	23	995	-65.714%
2026-06-11	12.5500	12.6000	11.3000	11.3000	-13.077%	176	993	-68.142%
2026-06-10	11.7500	13.0000	11.7500	13.0000	+2.041%	14	950	-72.308%
2026-06-09	9.6400	12.7700	9.6400	12.7400	+31.070%	31	937	-71.743%
2026-06-08	9.1300	10.0000	9.1300	9.7200	-21.613%	147	923	-62.963%
2026-06-05	10.6200	12.4000	10.0000	12.4000	+31.217%	374	821	-70.968%
2026-06-04	9.4500	9.4500	9.4500	9.4500	+31.250%	1	494	-61.905%
2026-06-03	7.2000	7.2000	7.2000	7.2000	-10.000%	10	493	-50.000%
2026-06-02	8.0000	8.0000	8.0000	8.0000	-25.234%	3	503	-55.000%
2026-06-01	10.9500	11.0100	10.7000	10.7000	+3.182%	5	506	-66.355%
2026-05-29	10.2000	10.4000	10.2000	10.3700	+9.158%	4	503	-65.284%
2026-05-28	8.8000	9.5000	8.8000	9.5000	+7.345%	12	501	-62.105%
2026-05-27	8.9000	9.0500	8.8000	8.8500	+13.462%	50	493	-59.322%
2026-05-26	8.0000	8.1500	7.6500	7.8000	-5.911%	14	443	-53.846%
2026-05-22	8.5500	8.5500	8.2500	8.2900	-4.162%	13	433	-56.574%
2026-05-21	9.0500	9.1500	8.6000	8.6500	-17.225%	17	435	-58.382%
2026-05-20	10.4000	10.4500	10.4000	10.4500	-8.813%	17	435	-65.550%
2026-05-19	11.9200	12.2300	11.4000	11.4600	+6.605%	8	416	-68.586%
2026-05-18	10.2300	11.0500	10.2300	10.7500	+23.991%	18	416	-66.512%
2026-05-15	8.4000	8.6900	8.4000	8.6700	+11.154%	11	416	-58.478%
2026-05-14	7.8000	7.8000	7.8000	7.8000	+1.299%	1	417	-53.846%
2026-05-13	7.8200	7.8200	7.5500	7.7000	-14.917%	7	174	-53.247%
2026-05-12	8.1500	9.7500	8.1500	9.0500	+4.624%	265	174	-60.221%
2026-05-11	8.2200	8.6500	8.2200	8.6500	-5.361%	16	174	-58.382%
2026-05-08	9.1400	9.1400	9.1400	9.1400	-19.115%	1	180	-60.613%
2026-05-07	11.1800	11.3000	10.2000	11.3000	+10.244%	6	181	-68.142%
2026-05-06	8.1500	10.3500	8.1500	10.2500	-31.438%	16	179	-64.878%
2026-05-05	14.3500	14.9500	13.8000	14.9500	+3.819%	6	164	-75.920%
2026-05-04	14.4000	14.4000	14.4000	14.4000	-3.356%	4	163	-75.000%
2026-05-01	14.8000	14.9000	14.8000	14.9000	+7.971%	11	150	-75.839%
2026-04-30	17.4100	17.4100	13.8000	13.8000	-21.546%	8	150	-73.913%
2026-04-29	17.4300	18.2000	17.4300	17.5900	+2.267%	15	147	-79.534%
2026-04-28	16.5700	17.2000	16.5500	17.2000	+21.555%	6	136	-79.070%
2026-04-27	14.0000	14.1500	14.0000	14.1500	+8.846%	2	131	-74.558%
2026-04-24	13.0000	13.0000	13.0000	13.0000	-6.137%	1	129	-72.308%
2026-04-23	13.7500	13.8500	13.7500	13.8500	-2.465%	2	129	-74.007%
2026-04-22	14.2000	14.3000	14.2000	14.2000	-1.389%	3	127	-74.648%
2026-04-21	13.7000	14.4000	13.6000	14.4000	-2.439%	14	115	-75.000%
2026-04-20	14.7800	14.7800	14.7600	14.7600	-7.865%	3	115	-75.610%
2026-04-16	15.6000	16.0200	15.6000	16.0200	+2.364%	6	113	-77.528%
2026-04-15	15.3000	15.6500	15.3000	15.6500	+8.155%	25	111	-76.997%
2026-04-13	14.4700	14.4700	14.4700	14.4700	+0.486%	2	95	-75.121%
2026-04-09	14.4000	14.4000	14.4000	14.4000	-10.000%	7	95	-75.000%
2026-04-08	17.5000	17.5000	15.7500	16.0000	-25.926%	24	88	-77.500%
2026-04-02	22.4500	22.4500	21.1300	21.6000	-2.703%	4	78	-83.333%
2026-04-01	22.3000	22.6500	22.1500	22.2000	-15.429%	37	78	-83.784%
2026-03-31	28.8000	28.8000	26.0000	26.2500	-10.103%	11	44	-86.286%
2026-03-30	29.2000	29.2000	29.2000	29.2000	+37.736%	2	37	-87.671%
2026-03-25	21.3500	21.3500	21.2000	21.2000	-19.697%	2	37	-83.019%
2026-03-23	26.4000	26.4000	26.4000	26.4000	-10.811%	1	35	-86.364%
2026-03-20	29.6000	29.6000	29.6000	29.6000	+14.109%	1	34	-87.838%
2026-03-18	26.6000	26.6000	25.9400	25.9400	-9.931%	3	33	-86.122%
2026-03-17	28.8000	28.8000	28.8000	28.8000	+6.667%	2	32	-87.500%
2026-03-16	27.3400	27.3400	27.0000	27.0000	-8.007%	2	31	-86.667%
2026-03-12	29.5500	29.7500	28.8000	29.3500	+5.197%	8	30	-87.734%
2026-03-11	27.9000	27.9000	27.9000	27.9000	+11.377%	1	29	-87.097%
2026-03-05	24.5500	25.0500	24.1000	25.0500	+12.332%	12	28	-85.629%
2026-03-04	22.3500	22.3500	22.3000	22.3000	-0.446%	6	26	-83.857%
2026-03-03	25.0500	25.0500	22.4000	22.4000	+13.246%	11	22	-83.929%
2026-03-02	19.7800	19.7800	19.7800	19.7800	-4.858%	1	11	-81.800%
2026-02-26	20.2000	20.7900	20.2000	20.7900	+12.378%	4	10	-82.684%
2026-02-25	19.0000	19.0000	18.5000	18.5000	-12.239%	4	9	-80.541%
2026-02-24	21.0500	21.0800	21.0500	21.0800	-6.102%	2	9	-82.922%
2026-02-23	22.4500	22.4500	22.4500	22.4500	-2.814%	1	9	-83.964%
2026-02-20	23.7000	23.7000	23.1000	23.1000	-12.000%	2	9	-84.416%
2026-02-19	26.2500	26.2500	26.2500	26.2500	-29.341%	7	7	-86.286%
2026-01-28	37.1500	37.1500	37.1500	37.1500	+6.143%	2	2	-90.310%
2026-01-27	35.0000	35.0000	35.0000	35.0000	0.000%	2	2	-89.714%