Dark

GLW20260918P165
GLW Sep 18 2026 165.00 Put (GLW260918P00165000)
option OPRA

EOD

Aug 13, 2026

16.60+29.485%(+3.78)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.0500	17.0000	12.9700	16.6000	+29.485%	63	939	0.000%
2026-08-12	13.6900	13.6900	12.4800	12.8200	-25.117%	36	895	+29.485%
2026-08-11	17.2400	17.3500	17.1200	17.1200	+0.117%	21	910	-3.037%
2026-08-10	16.0800	17.1200	15.7400	17.1000	+8.779%	69	907	-2.924%
2026-08-07	17.6500	17.6500	15.0700	15.7200	-21.400%	101	948	+5.598%
2026-08-06	18.6300	20.5500	18.6300	20.0000	-0.398%	322	1,285	-17.000%
2026-08-05	20.8800	20.8800	19.8300	20.0800	-1.132%	10	1,284	-17.331%
2026-08-04	21.9000	21.9000	19.9500	20.3100	-25.795%	13	1,278	-18.267%
2026-08-03	31.6800	31.6800	26.9700	27.3700	-13.386%	17	1,269	-39.350%
2026-07-31	31.6000	31.6000	31.6000	31.6000	-17.191%	1	1,252	-47.468%
2026-07-30	38.1600	38.1600	38.1600	38.1600	-3.879%	1	1,253	-56.499%
2026-07-29	41.2800	44.2400	39.7000	39.7000	-8.504%	80	1,252	-58.186%
2026-07-28	47.1400	50.8000	43.0300	43.3900	+37.746%	53	1,269	-61.742%
2026-07-27	29.0600	34.5800	29.0600	31.5000	+5.351%	60	1,282	-47.302%
2026-07-24	28.6900	29.9700	28.6900	29.9000	+14.035%	4	1,309	-44.482%
2026-07-23	25.3300	26.2200	25.1500	26.2200	-0.076%	5	1,310	-36.690%
2026-07-22	24.8600	26.2400	24.5500	26.2400	+7.409%	17	1,308	-36.738%
2026-07-21	26.0700	26.0700	23.2000	24.4300	-14.070%	61	1,309	-32.051%
2026-07-20	26.3500	28.4300	26.3500	28.4300	+1.319%	138	1,295	-41.611%
2026-07-17	30.1700	31.3900	27.4000	28.0600	+4.897%	59	1,317	-40.841%
2026-07-16	23.7500	28.4600	23.1600	26.7500	+37.887%	307	1,302	-37.944%
2026-07-15	18.6000	22.2200	18.6000	19.4000	+32.423%	174	1,379	-14.433%
2026-07-14	13.5000	14.6500	13.5000	14.6500	-14.826%	3	1,334	+13.311%
2026-07-13	17.8000	17.8000	16.0000	17.2000	+11.327%	35	1,334	-3.488%
2026-07-10	15.9700	16.2700	15.4500	15.4500	+7.816%	9	1,326	+7.443%
2026-07-09	13.9500	14.3300	13.9500	14.3300	-17.454%	11	1,320	+15.841%
2026-07-08	18.5500	18.5500	17.3600	17.3600	-6.917%	3	1,315	-4.378%
2026-07-07	18.0000	19.9200	17.9100	18.6500	+20.090%	71	1,316	-10.992%
2026-07-06	14.3900	15.5300	14.3900	15.5300	-6.446%	198	1,282	+6.890%
2026-07-02	11.8800	16.9500	11.4500	16.6000	+50.909%	35	1,113	0.000%
2026-07-01	9.6500	11.8000	9.5500	11.0000	+54.494%	29	1,113	+50.909%
2026-06-30	7.0800	7.4500	6.8000	7.1200	-7.532%	120	1,089	+133.146%
2026-06-29	9.4100	9.8000	7.7000	7.7000	-31.250%	229	990	+115.584%
2026-06-26	11.4700	12.2000	11.1200	11.2000	+7.692%	20	1,057	+48.214%
2026-06-25	11.1400	11.1400	10.4000	10.4000	-23.529%	11	1,045	+59.615%
2026-06-24	13.6500	13.9700	12.2000	13.6000	-12.258%	205	1,056	+22.059%
2026-06-23	16.5500	16.5500	15.5000	15.5000	+22.918%	30	880	+7.097%
2026-06-22	12.9500	13.5500	12.6100	12.6100	-15.312%	11	863	+31.642%
2026-06-18	16.8500	16.8500	14.8900	14.8900	-26.830%	191	801	+11.484%
2026-06-17	20.3500	20.3500	20.3500	20.3500	+5.059%	1	801	-18.428%
2026-06-16	18.9500	19.5500	18.7500	19.3700	+12.616%	6	801	-14.300%
2026-06-15	17.4000	17.8200	16.7500	17.2000	-15.271%	67	798	-3.488%
2026-06-12	20.3000	20.3000	20.3000	20.3000	-11.739%	1	795	-18.227%
2026-06-11	23.0000	23.0000	23.0000	23.0000	-7.519%	1	795	-27.826%
2026-06-10	24.2800	24.8700	23.8800	24.8700	+3.195%	3	794	-33.253%
2026-06-09	19.3900	25.4000	19.2000	24.1000	+30.270%	40	793	-31.120%
2026-06-08	18.5000	18.5000	18.5000	18.5000	-16.966%	1	769	-10.270%
2026-06-05	19.7000	22.2800	19.7000	22.2800	+47.063%	3	769	-25.494%
2026-06-03	15.6400	15.6400	15.1500	15.1500	-4.114%	3	769	+9.571%
2026-06-02	16.8500	16.8500	15.8000	15.8000	-24.582%	11	766	+5.063%
2026-06-01	21.2000	21.3000	20.9500	20.9500	+1.946%	3	757	-20.764%
2026-05-29	20.7600	20.7600	20.5500	20.5500	+7.874%	2	756	-19.221%
2026-05-28	17.7000	19.0500	17.6000	19.0500	+6.723%	10	755	-12.861%
2026-05-27	17.8000	17.8500	17.8000	17.8500	+14.423%	2	752	-7.003%
2026-05-26	15.6600	15.6600	15.6000	15.6000	-6.306%	7	751	+6.410%
2026-05-22	16.6000	17.0500	16.4000	16.6500	-1.479%	16	745	-0.300%
2026-05-21	20.4000	20.4000	16.9000	16.9000	-23.182%	10	734	-1.775%
2026-05-19	23.7100	23.8000	22.0000	22.0000	-0.901%	312	734	-24.545%
2026-05-18	18.1000	22.7500	18.1000	22.2000	+24.370%	154	302	-25.225%
2026-05-15	18.0500	18.0500	16.8500	17.8500	+17.822%	7	302	-7.003%
2026-05-14	15.1500	15.1500	15.1500	15.1500	-2.885%	3	307	+9.571%
2026-05-13	16.8500	16.8500	14.8500	15.6000	-11.364%	10	268	+6.410%
2026-05-12	17.1700	18.3600	17.1500	17.6000	+10.831%	40	268	-5.682%
2026-05-11	17.3100	17.3100	15.8400	15.8800	-19.717%	64	268	+4.534%
2026-05-08	18.2000	19.7800	18.2000	19.7800	-6.478%	5	223	-16.077%
2026-05-07	21.1000	21.1500	21.1000	21.1500	+2.920%	4	223	-21.513%
2026-05-06	18.9100	20.5500	18.9100	20.5500	-23.889%	65	225	-19.221%
2026-05-05	27.0000	27.0000	27.0000	27.0000	+0.223%	1	164	-38.519%
2026-05-04	26.6100	26.9500	26.6100	26.9400	-2.568%	11	164	-38.382%
2026-05-01	27.5000	27.6500	27.5000	27.6500	-1.073%	2	158	-39.964%
2026-04-30	27.9500	27.9500	27.9500	27.9500	-7.603%	1	158	-40.608%
2026-04-28	30.2500	30.3000	30.2500	30.2500	+19.944%	6	158	-45.124%
2026-04-27	25.2200	25.2200	25.2200	25.2200	+7.548%	1	157	-34.179%
2026-04-24	23.8800	23.8800	23.4500	23.4500	-8.039%	10	156	-29.211%
2026-04-23	24.5000	25.5000	24.5000	25.5000	+0.473%	2	161	-34.902%
2026-04-22	25.5000	25.5000	25.3800	25.3800	-10.159%	3	161	-34.594%
2026-04-17	27.4500	28.2500	27.4500	28.2500	+1.400%	13	161	-41.239%
2026-04-16	27.8600	27.8600	27.8600	27.8600	+10.424%	2	156	-40.416%
2026-04-14	25.1200	25.2300	25.1200	25.2300	+3.402%	2	158	-34.205%
2026-04-13	24.8000	24.8000	24.4000	24.4000	-2.789%	10	157	-31.967%
2026-04-10	25.3500	25.6500	25.0000	25.1000	-5.104%	20	147	-33.865%
2026-04-09	26.4000	26.4500	26.4000	26.4500	-26.323%	3	132	-37.240%
2026-04-02	35.9000	35.9000	35.9000	35.9000	-21.957%	1	129	-53.760%
2026-03-31	45.8000	46.0000	45.8000	46.0000	+7.931%	2	129	-63.913%
2026-03-18	42.5000	42.6200	42.5000	42.6200	+30.536%	2	128	-61.051%
2026-03-02	32.9500	32.9500	32.2000	32.6500	-7.059%	130	129	-49.158%
2026-02-26	35.2100	35.2100	34.9000	35.1300	0.000%	4	2	-52.747%