Dark

GLW20260918P170
GLW Sep 18 2026 170.00 Put (GLW260918P00170000)
option OPRA

EOD

Aug 13, 2026

18.02+18.944%(+2.87)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.7500	18.0200	15.4100	18.0200	+18.944%	152	1,449	0.000%
2026-08-12	16.2600	16.6500	15.1500	15.1500	-26.456%	302	1,372	+18.944%
2026-08-11	19.9500	20.6000	19.9500	20.6000	-0.339%	4	1,257	-12.524%
2026-08-10	20.4000	20.6700	20.0600	20.6700	+16.320%	15	1,257	-12.821%
2026-08-07	18.5000	19.7500	17.5000	17.7700	-19.955%	250	1,248	+1.407%
2026-08-06	21.0000	22.2000	20.2000	22.2000	-4.966%	16	1,417	-18.829%
2026-08-05	22.0000	24.1800	22.0000	23.3600	-0.341%	6	1,413	-22.860%
2026-08-04	27.2500	27.2500	22.8800	23.4400	-23.871%	41	1,408	-23.123%
2026-08-03	39.1300	39.1300	30.7100	30.7900	-13.390%	4	1,416	-41.475%
2026-07-31	35.5500	35.5500	35.5500	35.5500	-17.326%	1	1,415	-49.311%
2026-07-30	41.7100	43.0000	41.7100	43.0000	-10.061%	2	1,416	-58.093%
2026-07-29	46.0000	47.8100	46.0000	47.8100	-0.021%	7	1,415	-62.309%
2026-07-28	49.8000	56.7900	47.7200	47.8200	+27.861%	101	1,415	-62.317%
2026-07-27	33.7700	39.4900	33.7700	37.4000	+21.626%	19	1,411	-51.818%
2026-07-24	28.7200	33.1100	28.7200	30.7500	+7.068%	52	1,404	-41.398%
2026-07-23	28.6500	28.7200	27.6700	28.7200	-2.413%	43	1,353	-37.256%
2026-07-22	27.8400	29.4300	27.7000	29.4300	+7.330%	21	1,346	-38.770%
2026-07-21	28.8000	28.8000	26.4700	27.4200	-9.505%	29	1,348	-34.282%
2026-07-20	28.0000	30.5000	28.0000	30.3000	-1.942%	13	1,349	-40.528%
2026-07-17	32.7500	35.2200	30.0000	30.9000	+4.781%	42	1,349	-41.683%
2026-07-16	26.0000	31.6900	26.0000	29.4900	+32.361%	132	1,337	-38.895%
2026-07-15	19.7200	25.1700	19.7200	22.2800	+21.749%	202	1,261	-19.120%
2026-07-14	17.6500	18.3000	17.2500	18.3000	-5.767%	18	1,194	-1.530%
2026-07-13	18.9400	20.0000	18.8500	19.4200	+6.997%	21	1,191	-7.209%
2026-07-10	17.6000	18.3000	17.6000	18.1500	+10.671%	77	1,188	-0.716%
2026-07-09	16.1600	16.4000	15.0000	16.4000	-19.529%	26	1,248	+9.878%
2026-07-08	20.0000	21.2000	19.9300	20.3800	-1.878%	139	1,250	-11.580%
2026-07-07	20.3000	22.5700	19.6600	20.7700	+21.462%	88	1,330	-13.240%
2026-07-06	18.0000	18.0000	16.1700	17.1000	-10.705%	11	1,313	+5.380%
2026-07-02	13.0000	19.1500	13.0000	19.1500	+47.308%	117	1,214	-5.901%
2026-07-01	9.9000	13.5000	9.9000	13.0000	+52.582%	57	1,214	+38.615%
2026-06-30	8.8000	8.8000	7.5500	8.5200	-0.930%	27	1,182	+111.502%
2026-06-29	11.3000	11.3000	8.6000	8.6000	-31.800%	93	1,183	+109.535%
2026-06-26	13.0000	13.8500	12.4000	12.6100	+6.414%	215	1,120	+42.902%
2026-06-25	12.5500	12.8000	11.8000	11.8500	-23.052%	459	1,160	+52.068%
2026-06-24	14.4400	15.4500	13.9100	15.4000	-12.000%	24	878	+17.013%
2026-06-23	18.8900	18.8900	17.5000	17.5000	+21.528%	14	879	+2.971%
2026-06-22	15.0000	15.3400	14.2600	14.4000	-15.937%	10	877	+25.139%
2026-06-18	19.5800	19.5800	17.1300	17.1300	-21.241%	15	879	+5.196%
2026-06-17	22.2000	22.2000	21.7500	21.7500	+5.327%	16	879	-17.149%
2026-06-16	20.6500	20.6500	20.6500	20.6500	+6.718%	1	879	-12.736%
2026-06-15	19.3300	20.0700	19.0000	19.3500	-14.343%	55	878	-6.873%
2026-06-12	24.2200	24.2200	22.5900	22.5900	-15.298%	12	903	-20.230%
2026-06-11	26.6700	26.6700	26.6700	26.6700	-1.405%	3	902	-32.433%
2026-06-10	24.5300	27.0500	24.5300	27.0500	+2.579%	3	900	-33.383%
2026-06-09	21.2000	27.1400	21.2000	26.3700	+24.858%	36	896	-31.665%
2026-06-08	21.9000	21.9000	20.6600	21.1200	-17.661%	23	863	-14.678%
2026-06-05	22.5000	25.6500	22.5000	25.6500	+29.545%	8	843	-29.747%
2026-06-04	19.8000	19.8000	19.8000	19.8000	+17.717%	2	843	-8.990%
2026-06-03	17.0400	17.0400	16.8200	16.8200	-6.034%	2	841	+7.134%
2026-06-02	19.8000	19.8000	17.6300	17.9000	-25.417%	89	841	+0.670%
2026-06-01	24.0000	25.0000	24.0000	24.0000	+3.672%	8	815	-24.917%
2026-05-29	21.1300	24.0000	21.1300	23.1500	+9.198%	39	810	-22.160%
2026-05-28	18.7100	21.3000	18.7100	21.2000	+10.705%	11	773	-15.000%
2026-05-27	20.8000	20.8000	19.1500	19.1500	+2.406%	10	769	-5.901%
2026-05-22	18.9500	18.9500	18.5500	18.7000	-8.333%	5	759	-3.636%
2026-05-21	23.3500	23.3500	20.1500	20.4000	-12.634%	6	754	-11.667%
2026-05-20	23.3500	23.3500	23.3500	23.3500	-5.466%	3	754	-22.827%
2026-05-19	25.3500	25.6000	24.3600	24.7000	-2.564%	15	598	-27.045%
2026-05-18	21.3500	25.3500	21.3500	25.3500	+29.469%	219	598	-28.915%
2026-05-15	20.0000	20.0000	19.1400	19.5800	+13.837%	5	598	-7.967%
2026-05-14	17.2000	17.2000	17.2000	17.2000	+1.176%	1	596	+4.767%
2026-05-13	18.0000	18.0000	16.7500	17.0000	-15.000%	13	97	+6.000%
2026-05-12	20.2200	20.9200	20.0000	20.0000	-9.091%	508	97	-9.900%
2026-05-08	21.4400	22.0000	21.4400	22.0000	-2.222%	11	97	-18.091%
2026-05-07	22.8100	22.8100	22.5000	22.5000	+2.412%	14	97	-19.911%
2026-05-06	21.9500	22.1400	21.9500	21.9700	-28.085%	5	99	-17.979%
2026-05-05	30.5500	30.5500	30.5500	30.5500	+2.345%	1	97	-41.015%
2026-05-04	30.0000	30.0000	29.8500	29.8500	-2.291%	3	97	-39.631%
2026-05-01	30.4500	30.5500	30.4500	30.5500	-2.240%	2	94	-41.015%
2026-04-30	31.2500	31.2500	31.2500	31.2500	-6.437%	1	94	-42.336%
2026-04-28	30.7500	34.6500	30.7500	33.4000	+21.455%	19	94	-46.048%
2026-04-27	28.3500	28.3500	26.7000	27.5000	+6.383%	66	83	-34.473%
2026-04-24	25.8500	25.8500	25.8500	25.8500	-11.925%	1	42	-30.290%
2026-04-21	29.4000	29.4000	29.3500	29.3500	+2.622%	2	39	-38.603%
2026-04-20	28.6000	28.6000	28.6000	28.6000	-5.298%	5	39	-36.993%
2026-04-17	28.8500	30.2000	28.8000	30.2000	+0.667%	5	34	-40.331%
2026-04-15	30.0000	30.0000	30.0000	30.0000	+5.005%	1	32	-39.933%
2026-04-14	28.8400	28.9400	28.5700	28.5700	+5.815%	7	32	-36.927%
2026-04-13	27.0500	27.1000	27.0000	27.0000	-4.425%	9	29	-33.259%
2026-04-10	28.1000	28.2500	28.1000	28.2500	-0.212%	4	20	-36.212%
2026-04-09	28.0000	29.1000	28.0000	28.3100	-31.865%	28	17	-36.348%
2026-04-06	41.5500	41.5500	41.5500	41.5500	+5.057%	1	2	-56.631%
2026-04-02	39.5500	39.5500	39.5500	39.5500	0.000%	1	0	-54.437%