Dark

GLW20260918P150
GLW Sep 18 2026 150.00 Put (GLW260918P00150000)
option OPRA

EOD

Aug 13, 2026

8.75+36.293%(+2.33)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.3400	9.3000	6.2800	8.7500	+36.293%	256	10,418	0.000%
2026-08-12	7.2500	7.5000	6.2400	6.4200	-30.595%	489	10,261	+36.293%
2026-08-11	9.6000	9.8700	9.1000	9.2500	-7.500%	40	10,267	-5.405%
2026-08-10	8.6000	10.0000	8.2000	10.0000	+16.959%	132	10,283	-12.500%
2026-08-07	9.3200	10.2500	8.3000	8.5500	-30.488%	288	10,203	+2.339%
2026-08-06	13.0000	13.0000	10.4600	12.3000	-2.536%	66	10,198	-28.862%
2026-08-05	13.1500	13.1500	11.7000	12.6200	+1.365%	41	10,199	-30.666%
2026-08-04	14.9000	15.6400	12.2700	12.4500	-29.462%	138	10,168	-29.719%
2026-08-03	19.4000	19.6100	17.4000	17.6500	-17.716%	38	10,146	-50.425%
2026-07-31	18.5200	21.9000	18.2000	21.4500	-12.698%	56	10,149	-59.207%
2026-07-30	26.1200	26.1800	24.5700	24.5700	-23.624%	37	10,131	-64.387%
2026-07-29	29.9700	32.1700	27.7000	32.1700	+3.774%	42	10,129	-72.801%
2026-07-28	33.8000	39.6200	31.0000	31.0000	+43.519%	88	10,142	-71.774%
2026-07-27	20.5900	25.2000	20.3800	21.6000	+3.846%	140	10,120	-59.491%
2026-07-24	19.4000	20.8000	18.3700	20.8000	+22.209%	48	10,119	-57.933%
2026-07-23	16.7700	18.1800	16.3000	17.0200	-7.197%	57	10,095	-48.590%
2026-07-22	17.0500	18.3400	16.6600	18.3400	+11.152%	16	10,073	-52.290%
2026-07-21	17.2700	18.1600	15.9000	16.5000	-16.244%	41	10,071	-46.970%
2026-07-20	18.3500	19.9000	17.0700	19.7000	+0.254%	77	10,059	-55.584%
2026-07-17	20.2000	23.2000	18.9600	19.6500	+7.967%	221	10,036	-55.471%
2026-07-16	15.4500	20.0000	14.7000	18.2000	+33.627%	208	9,980	-51.923%
2026-07-15	11.5500	15.0500	11.5000	13.6200	+24.954%	109	9,933	-35.756%
2026-07-14	9.9000	10.9000	9.3000	10.9000	-6.115%	83	9,855	-19.725%
2026-07-13	11.2800	11.6100	10.3900	11.6100	+20.311%	28	9,853	-24.634%
2026-07-10	10.9000	10.9000	9.5000	9.6500	+2.116%	18	9,833	-9.326%
2026-07-09	8.6500	9.7000	8.3800	9.4500	-20.854%	44	9,836	-7.407%
2026-07-08	12.0500	12.5500	11.6500	11.9400	-4.404%	35	9,803	-26.717%
2026-07-07	12.3500	13.5500	11.7000	12.4900	+22.692%	1,800	9,735	-29.944%
2026-07-06	10.0000	10.2500	9.6500	10.1800	-7.539%	19	8,757	-14.047%
2026-07-02	7.5000	11.0700	7.5000	11.0100	+50.822%	96	8,675	-20.527%
2026-07-01	6.5100	7.7000	6.5100	7.3000	+55.319%	83	8,675	+19.863%
2026-06-30	4.6000	4.7500	4.4500	4.7000	-3.491%	23	8,655	+86.170%
2026-06-29	6.8000	6.8000	4.8700	4.8700	-28.697%	214	8,658	+79.671%
2026-06-26	7.0000	8.0000	6.8300	6.8300	+1.940%	38	8,565	+28.111%
2026-06-25	6.9200	8.2000	6.7000	6.7000	-24.719%	577	8,507	+30.597%
2026-06-24	9.5600	9.5600	8.1000	8.9000	-13.171%	141	8,283	-1.685%
2026-06-23	10.5500	11.5000	10.1500	10.2500	+28.125%	107	8,300	-14.634%
2026-06-22	8.5500	9.1500	7.7300	8.0000	-18.033%	62	8,280	+9.375%
2026-06-18	10.9600	12.0000	9.7300	9.7600	-27.596%	2,036	7,053	-10.348%
2026-06-17	12.9500	13.9000	12.9500	13.4800	+1.967%	278	7,053	-35.089%
2026-06-16	12.8000	13.2200	12.4000	13.2200	+19.530%	37	7,053	-33.812%
2026-06-15	13.0000	13.0000	11.0600	11.0600	-20.717%	14	7,025	-20.886%
2026-06-12	13.9500	14.6500	13.7000	13.9500	-14.417%	44	7,020	-37.276%
2026-06-11	16.2300	16.8100	16.2000	16.3000	-6.322%	11	7,027	-46.319%
2026-06-10	15.6600	17.4200	15.2300	17.4000	+5.775%	17	7,028	-49.713%
2026-06-09	13.0800	18.0700	13.0800	16.4500	+26.150%	49	7,010	-46.809%
2026-06-08	12.9800	14.2000	12.1500	13.0400	-13.927%	6,169	6,872	-32.899%
2026-06-05	14.1000	15.5500	13.0000	15.1500	+21.687%	14	1,576	-42.244%
2026-06-04	11.7900	13.0000	11.7900	12.4500	+22.179%	36	1,575	-29.719%
2026-06-03	10.0000	11.0900	9.6400	10.1900	-2.488%	32	1,573	-14.132%
2026-06-02	11.0000	12.0500	10.4500	10.4500	-28.474%	1,184	1,561	-16.268%
2026-06-01	14.4000	15.1500	14.2000	14.6100	+4.731%	232	854	-40.110%
2026-05-29	13.4500	14.5000	12.5000	13.9500	+11.600%	76	639	-37.276%
2026-05-28	11.5000	12.7500	11.5000	12.5000	+8.413%	45	567	-30.000%
2026-05-27	11.1000	12.5500	11.1000	11.5300	+4.818%	243	544	-24.111%
2026-05-26	10.9300	11.0000	10.5000	11.0000	-4.098%	36	340	-20.455%
2026-05-22	11.7500	11.7500	11.1500	11.4700	+1.057%	26	304	-23.714%
2026-05-21	13.7500	13.7500	11.3500	11.3500	-21.724%	38	287	-22.907%
2026-05-20	14.0200	14.5000	13.6000	14.5000	-4.605%	43	287	-39.655%
2026-05-19	14.6700	15.8500	14.6700	15.2000	-1.299%	21	251	-42.434%
2026-05-18	12.6800	15.4000	12.6800	15.4000	+26.541%	41	251	-43.182%
2026-05-15	11.7000	12.1700	11.6900	12.1700	+14.811%	16	251	-28.102%
2026-05-13	11.3500	11.3500	9.6000	10.6000	-15.200%	22	241	-17.453%
2026-05-12	12.0000	12.8500	12.0000	12.5000	+13.327%	39	228	-30.000%
2026-05-11	11.4500	11.4500	11.0300	11.0300	-16.755%	7	228	-20.671%
2026-05-08	11.8800	13.3500	11.6300	13.2500	-9.309%	29	223	-33.962%
2026-05-07	11.9000	14.6100	11.9000	14.6100	+9.356%	19	202	-40.110%
2026-05-06	13.7500	14.7000	13.3500	13.3600	-32.183%	14	188	-34.506%
2026-05-05	15.8000	19.7000	15.8000	19.7000	+3.958%	23	188	-55.584%
2026-05-04	18.6900	19.1500	18.6900	18.9500	-1.199%	104	171	-53.826%
2026-05-01	18.3400	19.4000	18.3400	19.1800	-0.879%	17	89	-54.380%
2026-04-30	20.8800	22.6700	19.3500	19.3500	-14.683%	9	89	-54.780%
2026-04-29	22.6800	22.6800	22.6800	22.6800	+3.989%	2	88	-61.420%
2026-04-28	22.6500	22.6500	21.4500	21.8100	+29.436%	31	88	-59.881%
2026-04-24	16.8500	16.8500	16.8500	16.8500	-5.070%	20	74	-48.071%
2026-04-23	17.7500	17.7500	17.7500	17.7500	-7.311%	1	54	-50.704%
2026-04-20	18.5000	19.1500	18.4000	19.1500	-3.526%	19	54	-54.308%
2026-04-17	19.8500	19.8500	19.8500	19.8500	+2.057%	2	54	-55.919%
2026-04-15	19.4500	19.4500	19.2700	19.4500	+2.368%	3	52	-55.013%
2026-04-09	18.3900	19.0000	18.3900	19.0000	-31.753%	7	52	-53.947%
2026-04-07	27.8000	27.8400	27.8000	27.8400	+2.882%	2	52	-68.570%
2026-04-06	27.0600	27.0600	27.0600	27.0600	-16.223%	1	52	-67.664%
2026-03-31	32.5000	32.5000	32.3000	32.3000	-0.155%	10	52	-72.910%
2026-03-27	32.1500	32.6500	31.7000	32.3500	+3.852%	28	42	-72.952%
2026-03-26	31.1500	31.1500	31.1500	31.1500	+11.052%	1	26	-71.910%
2026-03-24	28.0500	28.0500	28.0500	28.0500	-12.097%	1	26	-68.806%
2026-03-23	31.9100	31.9100	31.9100	31.9100	-0.808%	1	25	-72.579%
2026-03-18	32.2000	32.2000	31.9800	32.1700	-8.867%	3	25	-72.801%
2026-03-12	35.3000	35.3000	35.3000	35.3000	+40.581%	2	24	-75.212%
2026-03-02	25.1100	25.1100	25.1100	25.1100	-4.886%	5	24	-65.153%
2026-02-27	25.7100	26.4000	25.7100	26.4000	+13.793%	2	26	-66.856%
2026-02-25	23.7800	23.7800	23.2000	23.2000	-15.483%	4	24	-62.284%
2026-02-23	26.9000	27.4500	26.9000	27.4500	-4.355%	15	24	-68.124%
2026-02-20	28.7000	28.7000	28.7000	28.7000	-12.633%	1	9	-69.512%
2026-02-19	32.8500	32.8500	32.8500	32.8500	+3.628%	6	9	-73.364%
2026-02-12	31.1500	31.7000	31.1500	31.7000	0.000%	3	3	-72.397%