Dark

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

EOD

Aug 13, 2026

5.19+42.582%(+1.55)2,356

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.8800	5.3000	3.4500	5.1900	+42.582%	2,356	4,736	0.000%
2026-08-12	4.1000	4.5000	3.4400	3.6400	-35.575%	755	4,163	+42.582%
2026-08-11	6.0500	6.0500	5.6000	5.6500	-11.024%	82	3,624	-8.142%
2026-08-10	5.2000	6.3500	5.2000	6.3500	+16.514%	93	3,616	-18.268%
2026-08-07	6.8500	6.8500	5.2200	5.4500	-31.447%	289	3,578	-4.771%
2026-08-06	10.1300	10.1300	6.9800	7.9500	-7.343%	71	3,625	-34.717%
2026-08-05	8.3500	8.9000	7.9700	8.5800	+0.586%	86	3,618	-39.510%
2026-08-04	9.6800	10.9000	8.2100	8.5300	-32.032%	124	3,563	-39.156%
2026-08-03	15.0900	15.0900	12.3400	12.5500	-17.488%	66	3,525	-58.645%
2026-07-31	14.9700	15.9000	14.9700	15.2100	-14.406%	57	3,512	-65.878%
2026-07-30	18.9000	19.7500	17.7700	17.7700	-15.381%	32	3,474	-70.793%
2026-07-29	22.0900	24.3900	21.0000	21.0000	-13.223%	15	3,458	-75.286%
2026-07-28	25.6300	31.0500	24.1500	24.2000	+50.311%	28	3,455	-78.554%
2026-07-27	16.1300	18.8800	16.0700	16.1000	+4.545%	177	3,447	-67.764%
2026-07-24	13.0000	15.4000	13.0000	15.4000	+16.402%	67	3,378	-66.299%
2026-07-23	12.4200	13.2300	12.4200	13.2300	-3.360%	16	3,345	-60.771%
2026-07-22	12.5000	13.6900	12.1000	13.6900	+12.213%	25	3,352	-62.089%
2026-07-21	12.5700	13.4500	11.8300	12.2000	-17.007%	188	3,333	-57.459%
2026-07-20	13.0000	14.7000	13.0000	14.7000	+1.379%	203	3,465	-64.694%
2026-07-17	17.1600	17.1600	14.0200	14.5000	+5.839%	63	3,312	-64.207%
2026-07-16	12.7000	15.3700	12.0000	13.7000	+41.969%	73	3,302	-62.117%
2026-07-15	8.1300	11.2600	8.1300	9.6500	+24.036%	36	3,264	-46.218%
2026-07-14	7.3000	7.7800	7.2300	7.7800	-6.826%	5	3,237	-33.290%
2026-07-13	8.2900	8.4300	7.5000	8.3500	+24.627%	58	3,234	-37.844%
2026-07-10	7.8300	7.8300	6.7000	6.7000	-1.471%	4	3,226	-22.537%
2026-07-09	7.0000	7.0000	6.5000	6.8000	-21.205%	3	3,223	-23.676%
2026-07-08	8.7000	9.4500	8.4500	8.6300	-6.703%	2,257	3,097	-39.861%
2026-07-07	10.2000	10.2000	9.2500	9.2500	+18.590%	5	1,520	-43.892%
2026-07-06	7.3000	7.8000	7.2200	7.8000	-4.294%	10	1,522	-33.462%
2026-07-02	6.2000	8.1500	6.1900	8.1500	+50.926%	20	1,510	-36.319%
2026-07-01	4.1200	5.6000	4.1200	5.4000	+71.429%	21	1,510	-3.889%
2026-06-30	3.7000	3.7000	3.1500	3.1500	-12.500%	706	1,501	+64.762%
2026-06-29	4.2000	4.3600	3.6000	3.6000	-30.502%	83	985	+44.167%
2026-06-26	5.4000	5.5400	5.1200	5.1800	+5.714%	19	1,017	+0.193%
2026-06-25	5.2000	5.3000	4.9000	4.9000	-29.191%	42	1,016	+5.918%
2026-06-24	6.7000	6.9200	6.1100	6.9200	-6.486%	108	1,024	-25.000%
2026-06-23	8.0900	8.1000	7.2500	7.4000	+19.741%	37	1,029	-29.865%
2026-06-22	6.0000	6.3000	6.0000	6.1800	-16.935%	6	1,013	-16.019%
2026-06-18	8.2400	8.2400	7.4400	7.4400	-20.851%	9	987	-30.242%
2026-06-17	9.3500	9.7200	9.3500	9.4000	-0.529%	32	987	-44.787%
2026-06-16	8.5000	9.6500	8.5000	9.4500	+13.718%	7	987	-45.079%
2026-06-15	9.0000	9.0000	8.2000	8.3100	-20.857%	36	989	-37.545%
2026-06-12	10.6500	10.6500	10.5000	10.5000	-7.080%	23	995	-50.571%
2026-06-11	12.5500	12.6000	11.3000	11.3000	-13.077%	176	993	-54.071%
2026-06-10	11.7500	13.0000	11.7500	13.0000	+2.041%	14	950	-60.077%
2026-06-09	9.6400	12.7700	9.6400	12.7400	+31.070%	31	937	-59.262%
2026-06-08	9.1300	10.0000	9.1300	9.7200	-21.613%	147	923	-46.605%
2026-06-05	10.6200	12.4000	10.0000	12.4000	+31.217%	374	821	-58.145%
2026-06-04	9.4500	9.4500	9.4500	9.4500	+31.250%	1	494	-45.079%
2026-06-03	7.2000	7.2000	7.2000	7.2000	-10.000%	10	493	-27.917%
2026-06-02	8.0000	8.0000	8.0000	8.0000	-25.234%	3	503	-35.125%
2026-06-01	10.9500	11.0100	10.7000	10.7000	+3.182%	5	506	-51.495%
2026-05-29	10.2000	10.4000	10.2000	10.3700	+9.158%	4	503	-49.952%
2026-05-28	8.8000	9.5000	8.8000	9.5000	+7.345%	12	501	-45.368%
2026-05-27	8.9000	9.0500	8.8000	8.8500	+13.462%	50	493	-41.356%
2026-05-26	8.0000	8.1500	7.6500	7.8000	-5.911%	14	443	-33.462%
2026-05-22	8.5500	8.5500	8.2500	8.2900	-4.162%	13	433	-37.394%
2026-05-21	9.0500	9.1500	8.6000	8.6500	-17.225%	17	435	-40.000%
2026-05-20	10.4000	10.4500	10.4000	10.4500	-8.813%	17	435	-50.335%
2026-05-19	11.9200	12.2300	11.4000	11.4600	+6.605%	8	416	-54.712%
2026-05-18	10.2300	11.0500	10.2300	10.7500	+23.991%	18	416	-51.721%
2026-05-15	8.4000	8.6900	8.4000	8.6700	+11.154%	11	416	-40.138%
2026-05-14	7.8000	7.8000	7.8000	7.8000	+1.299%	1	417	-33.462%
2026-05-13	7.8200	7.8200	7.5500	7.7000	-14.917%	7	174	-32.597%
2026-05-12	8.1500	9.7500	8.1500	9.0500	+4.624%	265	174	-42.652%
2026-05-11	8.2200	8.6500	8.2200	8.6500	-5.361%	16	174	-40.000%
2026-05-08	9.1400	9.1400	9.1400	9.1400	-19.115%	1	180	-43.217%
2026-05-07	11.1800	11.3000	10.2000	11.3000	+10.244%	6	181	-54.071%
2026-05-06	8.1500	10.3500	8.1500	10.2500	-31.438%	16	179	-49.366%
2026-05-05	14.3500	14.9500	13.8000	14.9500	+3.819%	6	164	-65.284%
2026-05-04	14.4000	14.4000	14.4000	14.4000	-3.356%	4	163	-63.958%
2026-05-01	14.8000	14.9000	14.8000	14.9000	+7.971%	11	150	-65.168%
2026-04-30	17.4100	17.4100	13.8000	13.8000	-21.546%	8	150	-62.391%
2026-04-29	17.4300	18.2000	17.4300	17.5900	+2.267%	15	147	-70.495%
2026-04-28	16.5700	17.2000	16.5500	17.2000	+21.555%	6	136	-69.826%
2026-04-27	14.0000	14.1500	14.0000	14.1500	+8.846%	2	131	-63.322%
2026-04-24	13.0000	13.0000	13.0000	13.0000	-6.137%	1	129	-60.077%
2026-04-23	13.7500	13.8500	13.7500	13.8500	-2.465%	2	129	-62.527%
2026-04-22	14.2000	14.3000	14.2000	14.2000	-1.389%	3	127	-63.451%
2026-04-21	13.7000	14.4000	13.6000	14.4000	-2.439%	14	115	-63.958%
2026-04-20	14.7800	14.7800	14.7600	14.7600	-7.865%	3	115	-64.837%
2026-04-16	15.6000	16.0200	15.6000	16.0200	+2.364%	6	113	-67.603%
2026-04-15	15.3000	15.6500	15.3000	15.6500	+8.155%	25	111	-66.837%
2026-04-13	14.4700	14.4700	14.4700	14.4700	+0.486%	2	95	-64.133%
2026-04-09	14.4000	14.4000	14.4000	14.4000	-10.000%	7	95	-63.958%
2026-04-08	17.5000	17.5000	15.7500	16.0000	-25.926%	24	88	-67.563%
2026-04-02	22.4500	22.4500	21.1300	21.6000	-2.703%	4	78	-75.972%
2026-04-01	22.3000	22.6500	22.1500	22.2000	-15.429%	37	78	-76.622%
2026-03-31	28.8000	28.8000	26.0000	26.2500	-10.103%	11	44	-80.229%
2026-03-30	29.2000	29.2000	29.2000	29.2000	+37.736%	2	37	-82.226%
2026-03-25	21.3500	21.3500	21.2000	21.2000	-19.697%	2	37	-75.519%
2026-03-23	26.4000	26.4000	26.4000	26.4000	-10.811%	1	35	-80.341%
2026-03-20	29.6000	29.6000	29.6000	29.6000	+14.109%	1	34	-82.466%
2026-03-18	26.6000	26.6000	25.9400	25.9400	-9.931%	3	33	-79.992%
2026-03-17	28.8000	28.8000	28.8000	28.8000	+6.667%	2	32	-81.979%
2026-03-16	27.3400	27.3400	27.0000	27.0000	-8.007%	2	31	-80.778%
2026-03-12	29.5500	29.7500	28.8000	29.3500	+5.197%	8	30	-82.317%
2026-03-11	27.9000	27.9000	27.9000	27.9000	+11.377%	1	29	-81.398%
2026-03-05	24.5500	25.0500	24.1000	25.0500	+12.332%	12	28	-79.281%
2026-03-04	22.3500	22.3500	22.3000	22.3000	-0.446%	6	26	-76.726%
2026-03-03	25.0500	25.0500	22.4000	22.4000	+13.246%	11	22	-76.830%
2026-03-02	19.7800	19.7800	19.7800	19.7800	-4.858%	1	11	-73.761%
2026-02-26	20.2000	20.7900	20.2000	20.7900	+12.378%	4	10	-75.036%
2026-02-25	19.0000	19.0000	18.5000	18.5000	-12.239%	4	9	-71.946%
2026-02-24	21.0500	21.0800	21.0500	21.0800	-6.102%	2	9	-75.380%
2026-02-23	22.4500	22.4500	22.4500	22.4500	-2.814%	1	9	-76.882%
2026-02-20	23.7000	23.7000	23.1000	23.1000	-12.000%	2	9	-77.532%
2026-02-19	26.2500	26.2500	26.2500	26.2500	-29.341%	7	7	-80.229%
2026-01-28	37.1500	37.1500	37.1500	37.1500	+6.143%	2	2	-86.030%
2026-01-27	35.0000	35.0000	35.0000	35.0000	0.000%	2	2	-85.171%