Dark

GLW20260918P160
GLW Sep 18 2026 160.00 Put (GLW260918P00160000)
option OPRA

EOD

Aug 13, 2026

14.00+36.719%(+3.76)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.4100	14.0000	10.2200	14.0000	+36.719%	115	1,133	0.000%
2026-08-12	10.6500	11.4500	10.2400	10.2400	-27.887%	32	1,081	+36.719%
2026-08-11	14.7700	14.7700	14.2000	14.2000	-6.023%	24	1,081	-1.408%
2026-08-10	13.3100	15.1100	13.3100	15.1100	+16.680%	99	1,075	-7.346%
2026-08-07	15.0200	15.0200	12.5300	12.9500	-25.575%	82	1,051	+8.108%
2026-08-06	20.7000	20.7000	15.0700	17.4000	-1.136%	62	1,052	-19.540%
2026-08-05	18.0000	18.5000	16.9200	17.6000	+0.457%	54	1,048	-20.455%
2026-08-04	21.0500	21.0500	17.0700	17.5200	-26.417%	160	1,035	-20.091%
2026-08-03	30.9000	30.9000	23.8100	23.8100	-17.154%	57	965	-41.201%
2026-07-31	27.1500	28.7400	26.4500	28.7400	-8.762%	17	932	-51.287%
2026-07-30	33.4500	33.4800	31.3500	31.5000	-18.011%	14	926	-55.556%
2026-07-29	37.9000	39.3900	36.6100	38.4200	-0.954%	21	920	-63.561%
2026-07-28	41.4300	47.4000	38.7900	38.7900	+37.504%	210	926	-63.908%
2026-07-27	27.4600	31.9500	26.6000	28.2100	+5.695%	35	1,004	-50.372%
2026-07-24	23.5900	26.7500	23.5900	26.6900	+19.955%	180	1,012	-47.546%
2026-07-23	24.7500	24.7500	21.7500	22.2500	-3.050%	77	935	-37.079%
2026-07-22	22.3000	23.1500	21.6500	22.9500	+6.695%	429	907	-38.998%
2026-07-21	21.2000	23.5300	20.5000	21.5100	-14.303%	31	777	-34.914%
2026-07-20	23.0100	25.1000	22.5700	25.1000	-0.278%	35	771	-44.223%
2026-07-17	27.8200	27.8200	23.9200	25.1700	+5.314%	70	757	-44.378%
2026-07-16	21.7100	25.7500	21.2100	23.9000	+39.766%	343	732	-41.423%
2026-07-15	14.0700	19.4700	14.0700	17.1000	+22.933%	84	746	-18.129%
2026-07-14	13.1500	14.2400	13.1500	13.9100	-9.381%	8	732	+0.647%
2026-07-13	15.4200	15.4300	14.2000	15.3500	+7.343%	22	728	-8.795%
2026-07-10	13.9000	14.3000	13.9000	14.3000	+10.000%	30	713	-2.098%
2026-07-09	12.4000	13.0000	11.4500	13.0000	-19.753%	11	688	+7.692%
2026-07-08	15.8000	16.5900	15.7500	16.2000	-0.308%	33	689	-13.580%
2026-07-07	15.6800	17.0000	15.6800	16.2500	+16.071%	43	690	-13.846%
2026-07-06	14.0000	14.0000	12.8100	14.0000	-4.762%	22	654	0.000%
2026-07-02	10.3500	14.8500	10.3500	14.7000	+50.000%	41	618	-4.762%
2026-07-01	8.8500	10.2000	8.7800	9.8000	+46.927%	51	618	+42.857%
2026-06-30	6.8300	6.8300	5.9400	6.6700	+0.908%	37	616	+109.895%
2026-06-29	8.2000	8.6700	6.6100	6.6100	-30.421%	182	631	+111.800%
2026-06-26	9.6600	10.4500	9.3500	9.5000	+2.703%	28	688	+47.368%
2026-06-25	9.8000	10.5500	9.2500	9.2500	-22.917%	83	660	+51.351%
2026-06-24	12.2000	12.3000	10.9000	12.0000	-11.765%	145	663	+16.667%
2026-06-23	15.1000	15.1000	13.6000	13.6000	+26.866%	49	646	+2.941%
2026-06-22	10.4600	11.9300	10.4300	10.7200	-22.319%	35	598	+30.597%
2026-06-18	15.3000	15.3000	13.2500	13.8000	-21.990%	91	544	+1.449%
2026-06-17	17.1800	17.6900	17.1800	17.6900	+4.059%	29	544	-20.859%
2026-06-16	15.3500	17.1800	15.3500	17.0000	+14.094%	28	544	-17.647%
2026-06-15	15.6000	15.6000	14.9000	14.9000	-17.222%	13	517	-6.040%
2026-06-12	18.0500	18.1900	17.8000	18.0000	-12.536%	10	519	-22.222%
2026-06-11	20.5800	20.5800	20.5800	20.5800	-7.796%	1	509	-31.973%
2026-06-10	22.3000	22.3200	22.1500	22.3200	+1.408%	7	506	-37.276%
2026-06-09	18.5500	22.3600	18.5500	22.0100	+31.012%	20	508	-36.393%
2026-06-08	17.1200	17.1200	16.0000	16.8000	-18.248%	65	496	-16.667%
2026-06-05	16.8400	20.5500	16.8400	20.5500	+46.786%	6	445	-31.873%
2026-06-04	15.6500	15.9500	14.0000	14.0000	+3.704%	4	442	0.000%
2026-06-03	12.6800	13.5000	12.6800	13.5000	-1.099%	17	438	+3.704%
2026-06-02	14.0500	14.1000	13.6500	13.6500	-25.654%	9	428	+2.564%
2026-06-01	18.8500	19.1500	18.3000	18.3600	+0.603%	135	422	-23.747%
2026-05-29	17.5100	18.2500	17.5100	18.2500	+9.478%	4	291	-23.288%
2026-05-28	15.4000	16.8500	15.1500	16.6700	+13.017%	12	288	-16.017%
2026-05-27	16.3500	16.3500	14.7500	14.7500	+4.982%	9	278	-5.085%
2026-05-26	14.3900	14.6000	13.7000	14.0500	-7.869%	50	275	-0.356%
2026-05-21	16.1100	16.3000	15.2500	15.2500	-18.883%	4	247	-8.197%
2026-05-20	18.3600	18.8000	18.2300	18.8000	-4.569%	4	247	-25.532%
2026-05-19	18.3500	20.4000	18.3500	19.7000	-0.253%	40	193	-28.934%
2026-05-18	18.7500	19.7500	18.6500	19.7500	+26.603%	23	193	-29.114%
2026-05-15	14.9400	15.6000	14.9400	15.6000	+13.455%	2	193	-10.256%
2026-05-14	13.5000	13.7500	13.5000	13.7500	+8.696%	4	193	+1.818%
2026-05-13	13.9500	14.2000	12.6500	12.6500	-23.333%	4	188	+10.672%
2026-05-12	16.3700	16.5000	16.3700	16.5000	+20.879%	12	188	-15.152%
2026-05-11	14.9000	15.1500	13.6500	13.6500	-21.552%	106	188	+2.564%
2026-05-08	15.2000	17.5600	15.2000	17.4000	0.000%	40	118	-19.540%
2026-05-07	18.0500	18.3500	17.4000	17.4000	+1.517%	8	107	-19.540%
2026-05-06	19.3000	19.3000	17.1400	17.1400	-30.887%	3	103	-18.320%
2026-05-05	23.7500	24.8000	23.2000	24.8000	+3.119%	6	100	-43.548%
2026-05-04	24.5500	24.5500	24.0500	24.0500	-1.837%	2	103	-41.788%
2026-05-01	23.7000	24.8200	23.7000	24.5000	+0.740%	28	80	-42.857%
2026-04-30	24.6000	24.6000	24.3200	24.3200	-10.752%	2	80	-42.434%
2026-04-28	25.0500	28.3000	24.4900	27.2500	+20.629%	45	81	-48.624%
2026-04-27	22.9000	22.9000	22.5900	22.5900	+7.674%	2	62	-38.026%
2026-04-24	20.9800	20.9800	20.9800	20.9800	-10.034%	1	62	-33.270%
2026-04-23	23.3200	23.3200	23.3200	23.3200	-3.156%	5	61	-39.966%
2026-04-20	23.6000	24.1000	23.6000	24.0800	-2.154%	5	65	-41.860%
2026-04-17	24.8000	24.8000	24.5400	24.6100	-4.055%	4	60	-43.113%
2026-04-16	27.0000	27.0000	25.6500	25.6500	+14.152%	4	60	-45.419%
2026-04-13	22.1000	22.4700	22.1000	22.4700	-9.212%	4	60	-37.695%
2026-04-08	26.3500	26.3500	24.7500	24.7500	-24.080%	10	57	-43.434%
2026-04-02	32.6000	32.6000	32.6000	32.6000	-4.678%	1	52	-57.055%
2026-04-01	33.9500	34.2500	33.8500	34.2000	-1.724%	44	52	-59.064%
2026-03-24	34.9000	35.2000	34.8000	34.8000	-3.734%	49	27	-59.770%
2026-03-05	39.3500	40.9000	36.1500	36.1500	+6.795%	4	8	-61.272%
2026-03-03	33.8500	33.8500	33.8500	33.8500	+14.746%	10	8	-58.641%
2026-03-02	29.5000	29.5000	29.5000	29.5000	-5.660%	5	13	-52.542%
2026-02-26	30.0000	31.2700	30.0000	31.2700	+9.642%	6	13	-55.229%
2026-02-25	28.5200	28.5200	28.5200	28.5200	-19.617%	1	8	-50.912%
2026-02-20	35.4800	35.4800	35.4800	35.4800	-11.521%	2	8	-60.541%
2026-02-19	40.1000	40.1000	40.1000	40.1000	0.000%	8	8	-65.087%