Dark

GLW20260918P145
GLW Sep 18 2026 145.00 Put (GLW260918P00145000)
option OPRA

EOD

Aug 13, 2026

6.80+38.776%(+1.90)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.9600	6.9000	4.7200	6.8000	+38.776%	152	3,810	0.000%
2026-08-12	5.2500	5.7500	4.7000	4.9000	-33.784%	219	3,738	+38.776%
2026-08-11	7.6900	7.8400	7.4000	7.4000	-8.529%	27	3,673	-8.108%
2026-08-10	6.8300	8.0900	6.8300	8.0900	+17.246%	102	3,664	-15.946%
2026-08-07	7.7500	8.3500	6.6900	6.9000	-32.683%	136	3,633	-1.449%
2026-08-06	12.3300	12.5200	8.5500	10.2500	-0.485%	29	3,605	-33.659%
2026-08-05	11.5000	11.5000	9.7100	10.3000	-1.905%	117	3,603	-33.981%
2026-08-04	12.3000	13.0000	10.0800	10.5000	-30.464%	178	3,629	-35.238%
2026-08-03	18.5400	18.5400	14.5000	15.1000	-16.064%	94	3,544	-54.967%
2026-07-31	15.7000	18.7700	15.6700	17.9900	-13.923%	17	3,500	-62.201%
2026-07-30	22.0200	23.7300	20.9000	20.9000	-22.878%	12	3,491	-67.464%
2026-07-29	25.8400	28.4100	25.0400	27.1000	-2.937%	29	3,494	-74.908%
2026-07-28	29.1100	35.5500	26.8500	27.9200	+45.039%	67	3,482	-75.645%
2026-07-27	18.2500	21.9500	17.7000	19.2500	+8.451%	78	3,506	-64.675%
2026-07-24	15.1200	17.9300	15.1200	17.7500	+16.165%	78	3,511	-61.690%
2026-07-23	14.9300	15.5100	14.6500	15.2800	-0.131%	19	3,473	-55.497%
2026-07-22	14.4500	15.3000	14.2500	15.3000	+5.809%	8	3,470	-55.556%
2026-07-21	14.4800	15.2500	13.7500	14.4600	-13.775%	247	3,472	-52.974%
2026-07-20	16.2000	16.8100	16.2000	16.7700	-2.500%	13	3,290	-59.451%
2026-07-17	17.8900	19.5000	16.0000	17.2000	+7.098%	127	3,280	-60.465%
2026-07-16	13.5300	17.3000	13.4500	16.0600	+46.000%	156	3,243	-57.659%
2026-07-15	11.0000	13.1000	10.9500	11.0000	+10.664%	82	3,220	-38.182%
2026-07-13	9.8000	9.9400	9.5500	9.9400	+11.685%	12	3,196	-31.590%
2026-07-10	9.0500	9.0500	8.7300	8.9000	+11.950%	453	3,187	-23.596%
2026-07-09	8.1000	8.1000	7.2000	7.9500	-22.965%	15	2,743	-14.465%
2026-07-08	10.1500	10.3200	10.1000	10.3200	-1.714%	6	2,758	-34.109%
2026-07-07	11.2000	11.2000	10.5000	10.5000	+8.471%	6	2,754	-35.238%
2026-07-06	8.3300	9.6800	8.3300	9.6800	+21.455%	6	2,758	-29.752%
2026-07-02	6.6400	8.0000	6.6400	7.9700	+26.508%	18	2,759	-14.680%
2026-07-01	6.5000	6.5700	6.3000	6.3000	+40.940%	14	2,759	+7.937%
2026-06-30	4.4700	4.4700	4.4700	4.4700	+11.750%	1	2,752	+52.125%
2026-06-29	5.2000	5.3700	4.0000	4.0000	-27.273%	106	2,752	+70.000%
2026-06-26	6.3000	6.7500	5.5000	5.5000	-8.333%	17	2,690	+23.636%
2026-06-25	5.8000	6.9500	5.8000	6.0000	-20.000%	200	2,685	+13.333%
2026-06-24	8.6500	8.6500	7.1400	7.5000	-15.445%	14	2,710	-9.333%
2026-06-23	9.2200	9.7500	8.7500	8.8700	+19.542%	183	2,711	-23.337%
2026-06-22	7.4200	7.4200	7.4200	7.4200	-16.158%	1	2,553	-8.356%
2026-06-18	9.4100	10.0000	8.8500	8.8500	-22.026%	17	2,569	-23.164%
2026-06-17	11.3300	11.3800	11.3300	11.3500	+2.808%	5	2,569	-40.088%
2026-06-16	9.9000	11.3000	9.9000	11.0400	+14.642%	21	2,569	-38.406%
2026-06-15	10.2500	10.2500	9.6300	9.6300	-20.083%	33	2,556	-29.387%
2026-06-12	13.0200	13.0200	12.0500	12.0500	-7.308%	9	2,560	-43.568%
2026-06-11	14.4800	14.4800	13.0000	13.0000	-13.333%	20	2,557	-47.692%
2026-06-10	13.9500	15.0000	13.9500	15.0000	+1.626%	25	2,546	-54.667%
2026-06-09	11.4500	14.7600	11.4500	14.7600	+33.575%	21	2,521	-53.930%
2026-06-08	11.4500	11.4500	10.7000	11.0500	-17.844%	15	2,502	-38.462%
2026-06-05	11.9500	13.4500	11.9500	13.4500	+25.936%	3	2,493	-49.442%
2026-06-04	10.6800	10.6800	10.6800	10.6800	+20.000%	1	2,492	-36.330%
2026-06-03	8.2800	8.9000	8.2800	8.9000	-0.447%	6	2,493	-23.596%
2026-06-02	9.5000	10.3500	8.9400	8.9400	-30.156%	25	2,491	-23.937%
2026-06-01	12.8400	12.8400	12.5600	12.8000	+8.936%	6	2,481	-46.875%
2026-05-29	12.7500	12.7500	11.6700	11.7500	+12.440%	419	2,481	-42.128%
2026-05-28	10.1500	10.7400	10.1500	10.4500	-2.791%	9	2,216	-34.928%
2026-05-27	10.9500	11.0000	10.5000	10.7500	+14.973%	36	2,214	-36.744%
2026-05-26	9.5000	9.5000	8.9500	9.3500	-4.592%	11	2,209	-27.273%
2026-05-22	9.7500	9.9000	9.6500	9.8000	-2.970%	13	2,212	-30.612%
2026-05-21	11.4500	11.4500	10.1000	10.1000	-19.905%	14	2,210	-32.673%
2026-05-20	12.5500	12.6100	12.0500	12.6100	-5.188%	8	2,210	-46.075%
2026-05-19	13.0500	14.5500	12.9000	13.3000	-2.206%	9	2,229	-48.872%
2026-05-18	12.1000	13.6000	12.0000	13.6000	+33.333%	81	2,229	-50.000%
2026-05-15	9.9500	10.2000	9.9500	10.2000	+12.707%	5	2,229	-33.333%
2026-05-14	9.0500	9.0500	8.9500	9.0500	+1.685%	25	2,226	-24.862%
2026-05-13	9.6000	9.6000	8.7300	8.9000	-21.930%	20	2,217	-23.596%
2026-05-12	10.2000	11.4000	10.2000	11.4000	+21.019%	64	2,217	-40.351%
2026-05-11	9.8400	9.9200	9.0000	9.4200	-18.087%	123	2,217	-27.813%
2026-05-08	10.0800	11.5000	10.0800	11.5000	+1.770%	59	2,104	-40.870%
2026-05-07	12.5000	12.5000	11.3000	11.3000	-3.419%	5	2,115	-39.823%
2026-05-06	11.0000	11.8700	10.9000	11.7000	-32.174%	51	2,115	-41.880%
2026-05-05	14.6000	17.2500	14.3500	17.2500	+3.479%	14	2,142	-60.580%
2026-05-04	16.6500	17.0000	16.5000	16.6700	-1.652%	135	2,140	-59.208%
2026-05-01	17.2000	17.7500	16.9500	16.9500	+7.619%	35	2,090	-59.882%
2026-04-30	18.4500	20.1000	15.7500	15.7500	-20.934%	56	2,090	-56.825%
2026-04-29	20.2000	21.0500	19.7500	19.9200	+1.893%	4,172	1,511	-65.863%
2026-04-28	18.9000	20.0000	18.8400	19.5500	+25.321%	35	82	-65.217%
2026-04-27	16.7000	16.7000	15.6000	15.6000	+3.311%	11	62	-56.410%
2026-04-24	15.1000	15.1000	15.1000	15.1000	-9.581%	1	57	-54.967%
2026-04-22	16.0500	16.7000	16.0500	16.7000	+7.395%	10	57	-59.281%
2026-04-21	15.7000	15.7000	15.5500	15.5500	-11.396%	2	62	-56.270%
2026-04-17	17.5500	17.5500	17.5500	17.5500	+0.171%	4	62	-61.254%
2026-04-15	16.6000	17.5200	16.6000	17.5200	+4.597%	7	58	-61.187%
2026-04-09	17.0500	17.0500	16.7500	16.7500	-10.762%	3	55	-59.403%
2026-04-08	18.7700	18.7700	18.7700	18.7700	-23.637%	8	57	-63.772%
2026-04-07	24.5800	24.5800	24.5800	24.5800	+0.945%	2	54	-72.335%
2026-04-02	24.3500	24.3500	24.3500	24.3500	-3.564%	1	54	-72.074%
2026-04-01	26.0000	26.0000	25.2500	25.2500	-13.969%	4	54	-73.069%
2026-03-31	30.1500	31.2500	29.2000	29.3500	+0.171%	27	51	-76.831%
2026-03-27	28.9500	29.3000	28.6500	29.3000	+23.109%	11	27	-76.792%
2026-03-25	23.8000	23.8000	23.8000	23.8000	-25.625%	2	19	-71.429%
2026-03-12	32.9000	32.9000	32.0000	32.0000	+2.400%	6	17	-78.750%
2026-03-11	31.3000	31.3000	31.2500	31.2500	+12.249%	2	12	-78.240%
2026-03-05	29.0000	29.0000	27.8400	27.8400	+10.389%	4	10	-75.575%
2026-03-03	26.1900	26.1900	25.2200	25.2200	+12.089%	2	8	-73.037%
2026-02-27	22.5000	22.5000	22.5000	22.5000	-20.914%	1	6	-69.778%
2026-02-12	28.3000	28.5000	28.2200	28.4500	0.000%	6	5	-76.098%