Dark

GLW20260918P155
GLW Sep 18 2026 155.00 Put (GLW260918P00155000)
option OPRA

EOD

Aug 13, 2026

11.22+36.000%(+2.97)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.5800	11.2200	8.1000	11.2200	+36.000%	63	1,286	0.000%
2026-08-12	8.2600	9.2800	8.0000	8.2500	-29.185%	81	1,278	+36.000%
2026-08-11	12.3000	12.3000	11.4000	11.6500	-7.540%	325	1,255	-3.691%
2026-08-10	10.7500	12.6000	10.7500	12.6000	+17.757%	24	999	-10.952%
2026-08-07	11.5300	12.4500	10.2500	10.7000	-24.435%	60	990	+4.860%
2026-08-06	17.2300	17.2300	13.3000	14.1600	-6.225%	636	1,015	-20.763%
2026-08-05	15.5500	15.5500	14.3400	15.1000	+0.533%	78	1,528	-25.695%
2026-08-04	18.1500	18.1500	14.6000	15.0200	-27.052%	134	1,501	-25.300%
2026-08-03	27.8300	27.8300	20.5900	20.5900	-17.043%	9	1,432	-45.508%
2026-07-31	24.2200	25.0600	24.2200	24.8200	-11.547%	14	1,430	-54.795%
2026-07-30	28.9900	28.9900	28.0600	28.0600	-20.397%	7	1,427	-60.014%
2026-07-29	33.3200	35.2500	32.0000	35.2500	-1.536%	29	1,427	-68.170%
2026-07-28	37.0300	42.8700	35.8000	35.8000	+43.775%	63	1,428	-68.659%
2026-07-27	23.7400	27.7700	23.7400	24.9000	+12.772%	19	1,426	-54.940%
2026-07-24	19.9500	23.1000	19.9500	22.0800	+8.768%	69	1,444	-49.185%
2026-07-23	19.1000	20.3000	18.8400	20.3000	-3.103%	18	1,412	-44.729%
2026-07-22	19.4800	20.9500	19.0000	20.9500	+12.938%	57	1,408	-46.444%
2026-07-21	19.1600	20.7500	18.2000	18.5500	-17.556%	44	1,390	-39.515%
2026-07-20	21.4000	22.5000	21.4000	22.5000	-1.747%	65	1,414	-50.133%
2026-07-17	23.9300	25.1600	21.2000	22.9000	+8.274%	107	1,387	-51.004%
2026-07-16	19.8000	22.5000	19.3000	21.1500	+35.664%	141	1,386	-46.950%
2026-07-15	14.6700	17.3200	14.6700	15.5900	+25.726%	25	1,367	-28.031%
2026-07-13	12.4000	12.4000	12.4000	12.4000	+9.735%	2	1,354	-9.516%
2026-07-10	12.5000	12.5000	11.3000	11.3000	+3.575%	4	1,352	-0.708%
2026-07-09	10.7000	10.9100	10.1900	10.9100	-25.120%	7	1,351	+2.841%
2026-07-08	13.7000	14.5700	13.7000	14.5700	+0.137%	22	1,348	-22.992%
2026-07-07	15.3500	15.4100	14.3700	14.5500	+26.522%	10	1,347	-22.887%
2026-07-06	11.5000	11.5000	11.3600	11.5000	-8.730%	7	1,345	-2.435%
2026-07-02	8.8000	12.6000	8.8000	12.6000	+51.807%	34	1,340	-10.952%
2026-07-01	5.9500	8.7500	5.9500	8.3000	+58.700%	14	1,340	+35.181%
2026-06-30	5.6500	5.6500	5.2300	5.2300	-11.356%	2	1,329	+114.532%
2026-06-29	7.0500	7.0500	5.9000	5.9000	-28.830%	102	1,331	+90.169%
2026-06-26	9.0000	9.0000	8.1900	8.2900	-2.125%	51	1,274	+35.344%
2026-06-25	7.9000	8.4700	7.9000	8.4700	-14.271%	10	1,302	+32.468%
2026-06-24	9.9000	9.9500	9.4700	9.8800	-16.271%	41	1,303	+13.563%
2026-06-23	12.7500	12.7500	11.8000	11.8000	+27.292%	4	1,292	-4.915%
2026-06-22	10.2000	10.2000	9.2700	9.2700	-20.429%	2	1,289	+21.036%
2026-06-18	12.5500	12.5500	11.6500	11.6500	-27.188%	4	1,285	-3.691%
2026-06-17	16.0000	16.0000	16.0000	16.0000	+8.844%	2	1,285	-29.875%
2026-06-16	15.2200	15.2200	14.7000	14.7000	+6.909%	3	1,285	-23.673%
2026-06-15	13.7500	13.7500	13.7500	13.7500	-19.355%	1	1,287	-18.400%
2026-06-12	17.0500	17.0500	17.0500	17.0500	-0.059%	2	1,287	-34.194%
2026-06-11	18.3500	18.3500	17.0600	17.0600	-12.243%	2	1,287	-34.232%
2026-06-10	19.1000	19.4400	19.1000	19.4400	-1.470%	24	1,287	-42.284%
2026-06-09	15.0000	20.0300	15.0000	19.7300	+33.763%	13	1,265	-43.132%
2026-06-08	14.8200	14.8200	14.4100	14.7500	-17.413%	7	1,258	-23.932%
2026-06-05	16.5500	17.8600	16.5500	17.8600	+48.833%	2	1,251	-37.178%
2026-06-04	12.9900	12.9900	12.0000	12.0000	+4.348%	51	1,250	-6.500%
2026-06-03	12.0000	12.5000	11.2000	11.5000	-4.564%	21	1,227	-2.435%
2026-06-02	13.0000	13.1000	11.9500	12.0500	-24.688%	26	1,227	-6.888%
2026-05-29	16.3800	16.3800	16.0000	16.0000	+11.111%	2	1,223	-29.875%
2026-05-28	13.3500	14.7000	13.3000	14.4000	+9.506%	36	1,222	-22.083%
2026-05-27	13.8500	13.8500	13.1500	13.1500	+8.230%	5	1,189	-14.677%
2026-05-26	12.8000	12.8000	12.0000	12.1500	-7.252%	12	1,189	-7.654%
2026-05-22	12.8500	13.1000	12.7000	13.1000	+3.557%	9	1,188	-14.351%
2026-05-21	12.6500	12.6500	12.6500	12.6500	-21.914%	1	1,186	-11.304%
2026-05-20	16.2000	16.2000	16.2000	16.2000	-7.216%	1	1,186	-30.741%
2026-05-19	18.4100	18.4100	17.3500	17.4600	-2.458%	578	161	-35.739%
2026-05-18	16.8000	17.9500	16.4500	17.9000	+32.987%	598	161	-37.318%
2026-05-15	13.3500	13.6000	12.9000	13.4600	+11.240%	48	161	-16.642%
2026-05-14	12.1000	12.1000	12.1000	12.1000	+4.310%	1	115	-7.273%
2026-05-13	12.1700	12.1700	11.6000	11.6000	-20.055%	17	97	-3.276%
2026-05-12	14.5100	14.5100	14.5100	14.5100	+16.359%	3	97	-22.674%
2026-05-11	13.1500	13.1500	12.4700	12.4700	-16.977%	3	97	-10.024%
2026-05-08	13.5200	15.0400	13.5200	15.0200	-4.331%	54	96	-25.300%
2026-05-07	16.7300	16.7300	15.7000	15.7000	-0.317%	4	63	-28.535%
2026-05-06	13.0600	15.7500	13.0600	15.7500	-27.586%	9	62	-28.762%
2026-05-05	21.7500	21.7500	21.7500	21.7500	+1.588%	1	61	-48.414%
2026-05-04	21.4000	21.4100	21.3000	21.4100	-1.834%	4	61	-47.595%
2026-05-01	22.0000	22.0000	21.8100	21.8100	-1.044%	3	59	-48.556%
2026-04-30	24.4000	24.4000	22.0400	22.0400	-9.672%	4	59	-49.093%
2026-04-28	25.6500	25.6500	24.4000	24.4000	+19.608%	15	61	-54.016%
2026-04-27	20.5000	20.5000	20.0500	20.4000	+0.641%	17	55	-45.000%
2026-04-22	20.7000	21.1000	20.2700	20.2700	+0.846%	9	48	-44.647%
2026-04-21	20.0500	20.1000	20.0500	20.1000	-9.865%	2	52	-44.179%
2026-04-17	22.3000	22.3000	22.3000	22.3000	-8.117%	2	52	-49.686%
2026-04-16	24.2700	24.2700	24.2700	24.2700	+8.785%	5	52	-53.770%
2026-04-15	22.0000	22.3100	22.0000	22.3100	+11.550%	2	50	-49.709%
2026-04-14	20.0000	20.0000	20.0000	20.0000	-1.235%	1	48	-43.900%
2026-04-10	20.7500	20.7500	20.2500	20.2500	-34.992%	4	48	-44.593%
2026-04-01	31.1500	31.1500	31.1500	31.1500	-16.151%	2	46	-63.981%
2026-03-31	36.9500	37.1500	36.9500	37.1500	-7.564%	2	46	-69.798%
2026-03-30	40.1900	40.1900	40.1900	40.1900	+12.263%	1	46	-72.083%
2026-03-27	35.8500	35.9000	35.8000	35.8000	+1.273%	10	46	-68.659%
2026-03-26	35.3500	35.3500	35.3500	35.3500	+12.939%	1	39	-68.260%
2026-03-24	31.9000	32.2000	31.3000	31.3000	-14.129%	24	40	-64.153%
2026-03-19	36.4500	36.4500	36.4500	36.4500	-9.688%	5	31	-69.218%
2026-03-17	40.3600	40.3600	40.3600	40.3600	+0.398%	1	26	-72.200%
2026-03-06	40.0000	40.2000	40.0000	40.2000	+21.818%	2	26	-72.090%
2026-03-05	33.0000	33.0000	33.0000	33.0000	+9.091%	10	26	-66.000%
2026-03-03	30.2500	31.4500	30.2500	30.2500	+12.873%	16	26	-62.909%
2026-03-02	25.4500	26.8000	25.4500	26.8000	-6.130%	3	25	-58.134%
2026-02-27	28.5500	28.5500	28.5500	28.5500	-2.693%	1	27	-60.701%
2026-02-26	28.0000	29.3400	27.5500	29.3400	-19.396%	8	26	-61.759%
2026-02-19	36.4000	36.4000	36.4000	36.4000	+3.556%	16	23	-69.176%
2026-02-12	34.4500	35.1500	34.3500	35.1500	0.000%	8	8	-68.080%