Dark

GLW20260918P175
GLW Sep 18 2026 175.00 Put (GLW260918P00175000)
option OPRA

EOD

Aug 13, 2026

19.95+6.856%(+1.28)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	20.1000	20.1000	19.7300	19.9500	+6.856%	6	416	0.000%
2026-08-12	18.7000	19.2000	18.6700	18.6700	-17.206%	9	416	+6.856%
2026-08-10	23.1200	23.1200	22.5500	22.5500	+6.118%	6	410	-11.530%
2026-08-07	22.7300	22.7300	21.0000	21.2500	-16.699%	6	410	-6.118%
2026-08-06	25.5100	25.5100	25.5100	25.5100	-3.590%	1	414	-21.795%
2026-08-05	26.8500	26.8500	26.1500	26.4600	-0.226%	16	415	-24.603%
2026-08-04	30.6100	30.8000	26.5200	26.5200	-23.175%	19	425	-24.774%
2026-08-03	37.6300	37.6300	34.3000	34.5200	-10.221%	23	420	-42.207%
2026-07-31	38.8500	38.8500	38.4500	38.4500	-13.789%	8	399	-48.114%
2026-07-30	44.6000	44.6000	44.6000	44.6000	-9.533%	3	393	-55.269%
2026-07-29	50.6800	53.1000	49.3000	49.3000	-5.083%	21	396	-59.533%
2026-07-28	55.4000	60.9000	51.9400	51.9400	+26.869%	23	403	-61.590%
2026-07-27	41.7800	43.7500	40.9400	40.9400	+19.708%	33	397	-51.270%
2026-07-24	34.4300	35.6800	34.2000	34.2000	+8.952%	5	380	-41.667%
2026-07-23	31.7300	31.7300	30.9000	31.3900	-7.185%	23	383	-36.445%
2026-07-22	30.8700	33.8200	30.8700	33.8200	+14.839%	15	381	-41.011%
2026-07-21	30.7100	30.7100	29.4500	29.4500	-15.422%	12	381	-32.258%
2026-07-20	33.8000	34.9100	33.8000	34.8200	+0.928%	52	374	-42.705%
2026-07-17	38.6700	38.6700	34.3000	34.5000	+3.759%	8	374	-42.174%
2026-07-16	29.6500	34.9500	29.6500	33.2500	+34.888%	87	373	-40.000%
2026-07-15	22.2500	28.0700	22.1300	24.6500	+16.825%	169	374	-19.067%
2026-07-14	19.6700	21.1000	19.2900	21.1000	+3.482%	5	329	-5.450%
2026-07-13	22.9000	22.9000	20.2500	20.3900	+4.564%	11	330	-2.158%
2026-07-10	20.5000	20.5000	19.5000	19.5000	+8.817%	40	326	+2.308%
2026-07-09	18.0000	18.0000	17.9200	17.9200	-20.883%	3	331	+11.328%
2026-07-08	22.6500	23.4500	22.2100	22.6500	-0.658%	5	333	-11.921%
2026-07-07	22.6600	25.1500	22.6600	22.8000	+20.955%	24	331	-12.500%
2026-07-06	18.3000	19.2000	18.3000	18.8500	-10.875%	15	324	+5.836%
2026-07-02	15.5000	21.3000	15.2000	21.1500	+45.762%	98	280	-5.674%
2026-07-01	13.0500	14.8500	13.0500	14.5100	+68.721%	66	280	+37.491%
2026-06-30	10.1700	10.1700	8.6000	8.6000	-13.219%	18	237	+131.977%
2026-06-29	10.9000	10.9000	9.6000	9.9100	-30.211%	51	253	+101.312%
2026-06-26	15.1300	16.0000	14.2000	14.2000	+5.576%	7	253	+40.493%
2026-06-25	13.6800	14.0800	13.4000	13.4500	-22.612%	63	254	+48.327%
2026-06-24	17.6500	18.3000	15.5500	17.3800	-12.969%	41	232	+14.787%
2026-06-23	19.9700	19.9700	19.9700	19.9700	+25.204%	1	208	-0.100%
2026-06-22	18.1500	18.1500	15.5000	15.9500	-18.331%	109	208	+25.078%
2026-06-18	22.3600	22.3600	19.4000	19.5300	-19.828%	4	171	+2.151%
2026-06-17	24.5900	25.1000	24.3600	24.3600	+14.635%	15	171	-18.103%
2026-06-16	21.2500	21.2500	21.2500	21.2500	-0.840%	1	171	-6.118%
2026-06-15	21.7500	21.7500	21.4300	21.4300	-14.689%	3	170	-6.906%
2026-06-12	28.1000	28.1000	25.1200	25.1200	-9.477%	41	169	-20.581%
2026-06-11	29.3900	29.6000	27.7500	27.7500	-10.915%	10	156	-28.108%
2026-06-10	31.1500	31.1500	31.1500	31.1500	+4.706%	1	152	-35.955%
2026-06-09	27.5300	32.0000	27.5300	29.7500	+28.621%	15	153	-32.941%
2026-06-08	22.7000	23.6300	22.3500	23.1300	-17.921%	9	141	-13.748%
2026-06-05	21.8000	28.3000	21.8000	28.1800	+47.771%	19	137	-29.205%
2026-06-03	19.0700	19.0700	19.0700	19.0700	-5.594%	1	127	+4.615%
2026-06-02	20.2000	20.2000	20.2000	20.2000	-24.627%	2	126	-1.238%
2026-06-01	26.8000	26.8000	26.8000	26.8000	+3.475%	2	126	-25.560%
2026-05-29	26.6800	26.6800	25.9000	25.9000	+9.839%	3	128	-22.973%
2026-05-28	22.0500	23.7000	22.0000	23.5800	+4.336%	22	127	-15.394%
2026-05-27	21.1500	22.6000	21.1500	22.6000	+10.784%	4	116	-11.726%
2026-05-26	20.4000	20.4000	20.4000	20.4000	-6.336%	1	112	-2.206%
2026-05-21	25.6800	25.6800	21.7500	21.7800	-12.354%	6	112	-8.402%
2026-05-20	24.8000	24.8500	24.8000	24.8500	-9.636%	34	112	-19.718%
2026-05-19	28.3400	28.6000	27.5000	27.5000	+1.852%	10	76	-27.455%
2026-05-18	26.2000	27.8900	25.8900	27.0000	+40.992%	38	76	-26.111%
2026-05-14	20.2500	20.6600	19.1000	19.1500	-2.396%	10	76	+4.178%
2026-05-13	20.5000	21.2000	19.4300	19.6200	-15.974%	16	66	+1.682%
2026-05-12	23.3500	23.3500	23.3500	23.3500	+19.315%	5	66	-14.561%
2026-05-11	19.5000	19.5700	19.5000	19.5700	-17.773%	6	66	+1.942%
2026-05-08	22.1200	23.8000	22.1200	23.8000	-6.299%	4	66	-16.176%
2026-05-07	25.3000	26.2300	25.3000	25.4000	+3.001%	7	64	-21.457%
2026-05-06	23.1000	26.7500	23.1000	24.6600	-26.168%	8	64	-19.100%
2026-05-05	33.4000	33.4000	33.4000	33.4000	+1.366%	1	61	-40.269%
2026-05-04	32.7000	33.2000	32.7000	32.9500	-0.872%	9	61	-39.454%
2026-05-01	31.9000	33.7000	31.9000	33.2400	-2.807%	9	49	-39.982%
2026-04-30	35.4700	35.4700	34.2000	34.2000	-2.841%	5	49	-41.667%
2026-04-28	35.2000	35.2000	35.2000	35.2000	+11.392%	1	45	-43.324%
2026-04-23	31.6000	31.6000	31.6000	31.6000	-2.016%	1	44	-36.867%
2026-04-21	32.1500	32.2500	32.1500	32.2500	-2.568%	18	27	-38.140%
2026-04-17	33.0500	33.1000	33.0500	33.1000	+1.285%	5	27	-39.728%
2026-04-15	32.6800	32.6800	32.6800	32.6800	+5.590%	1	23	-38.953%
2026-04-14	31.5200	31.5200	30.8000	30.9500	+4.034%	3	23	-35.541%
2026-04-13	29.7500	29.7500	29.7500	29.7500	-3.691%	1	21	-32.941%
2026-04-09	30.5500	31.0500	30.5500	30.8900	-8.609%	21	20	-35.416%
2026-04-08	33.8000	33.8000	33.8000	33.8000	-40.795%	1	1	-40.976%
2026-03-06	57.0900	57.0900	57.0900	57.0900	+47.291%	1	1	-65.055%
2026-02-25	38.7600	38.7600	38.7600	38.7600	0.000%	1	0	-48.529%