Dark

GLW20261218P130
GLW Dec 18 2026 130.00 Put (GLW261218P00130000)
option OPRA

EOD

Aug 13, 2026

11.70+14.146%(+1.45)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.9700	11.7000	9.9700	11.7000	+14.146%	33	1,124	0.000%
2026-08-12	10.4000	10.4000	10.2500	10.2500	-17.339%	2	1,096	+14.146%
2026-08-11	12.8700	12.8700	12.4000	12.4000	-2.745%	4	1,096	-5.645%
2026-08-10	11.9800	12.7500	11.9800	12.7500	+3.659%	4	1,094	-8.235%
2026-08-07	13.1200	13.1200	12.3000	12.3000	-16.610%	3	1,090	-4.878%
2026-08-06	13.8200	14.8000	13.8200	14.7500	-2.318%	36	1,089	-20.678%
2026-08-04	16.4900	16.4900	15.0000	15.1000	-18.598%	22	1,096	-22.517%
2026-08-03	20.0000	20.0000	18.4500	18.5500	-9.291%	11	1,089	-36.927%
2026-07-31	19.6600	20.4500	19.6600	20.4500	-7.924%	7	1,086	-42.787%
2026-07-30	23.6500	23.6500	22.2100	22.2100	-15.326%	37	1,084	-47.321%
2026-07-29	25.4500	26.2300	25.4500	26.2300	-1.871%	39	1,075	-55.395%
2026-07-28	27.8600	31.6400	26.7300	26.7300	+21.500%	95	1,080	-56.229%
2026-07-27	19.9600	22.5600	19.5000	22.0000	+9.235%	39	1,054	-46.818%
2026-07-24	20.0000	20.1400	19.5500	20.1400	+12.388%	6	1,085	-41.907%
2026-07-23	17.9200	17.9200	17.9200	17.9200	-5.932%	1	1,087	-34.710%
2026-07-22	18.4000	19.0500	18.4000	19.0500	+9.483%	5	1,086	-38.583%
2026-07-21	19.0500	19.0500	17.3000	17.4000	-11.899%	3	1,084	-32.759%
2026-07-20	18.1500	19.7500	18.1500	19.7500	+1.962%	5	1,086	-40.759%
2026-07-17	21.0000	21.0000	18.7000	19.3700	+2.324%	213	1,088	-39.597%
2026-07-16	17.3900	18.9700	17.3900	18.9300	+22.922%	263	885	-38.193%
2026-07-15	14.7500	16.1100	14.7500	15.4000	+16.667%	7	635	-24.026%
2026-07-13	12.9800	13.2000	12.9800	13.2000	-3.155%	2	631	-11.364%
2026-07-08	13.5500	13.6300	13.5300	13.6300	-5.017%	31	629	-14.160%
2026-07-07	14.3800	14.3800	14.3500	14.3500	+14.343%	3	599	-18.467%
2026-07-06	12.4500	12.5500	12.3000	12.5500	-5.497%	3	596	-6.773%
2026-07-02	12.0000	13.2800	12.0000	13.2800	+27.692%	10	584	-11.898%
2026-07-01	8.7000	10.5200	8.7000	10.4000	+30.653%	14	584	+12.500%
2026-06-30	7.3500	7.9600	7.3500	7.9600	+1.660%	4	574	+46.985%
2026-06-29	8.5000	8.5000	7.5000	7.8300	-16.077%	9	573	+49.425%
2026-06-25	9.3500	9.3500	9.1900	9.3300	-11.143%	6	576	+25.402%
2026-06-24	10.5000	10.5000	10.5000	10.5000	-7.080%	1	582	+11.429%
2026-06-23	11.3000	11.3000	11.3000	11.3000	+18.947%	1	584	+3.540%
2026-06-22	9.5000	9.5000	9.5000	9.5000	-12.442%	1	583	+23.158%
2026-06-18	10.8500	10.8500	10.8500	10.8500	-15.761%	1	583	+7.834%
2026-06-16	12.8800	12.8800	12.8800	12.8800	-6.802%	6	583	-9.161%
2026-06-12	14.0500	14.0500	13.8100	13.8200	-14.691%	10	583	-15.340%
2026-06-10	15.1600	16.3500	15.1600	16.2000	+1.887%	73	583	-27.778%
2026-06-09	16.2000	16.2000	15.8000	15.9000	+27.200%	54	512	-26.415%
2026-06-08	12.5000	12.5000	12.5000	12.5000	-16.388%	1	432	-6.400%
2026-06-05	13.8000	14.9500	13.8000	14.9500	+20.080%	238	431	-21.739%
2026-06-04	12.3700	12.4500	12.3700	12.4500	+10.177%	2	215	-6.024%
2026-06-02	11.3000	11.3000	11.3000	11.3000	-18.938%	1	214	+3.540%
2026-06-01	13.9400	13.9400	13.9400	13.9400	+5.847%	1	214	-16.069%
2026-05-29	13.1700	13.1700	13.1700	13.1700	+9.750%	1	214	-11.162%
2026-05-27	12.2000	12.2000	12.0000	12.0000	-1.639%	2	214	-2.500%
2026-05-21	11.8600	12.2500	11.8600	12.2000	-8.614%	21	213	-4.098%
2026-05-20	12.9000	13.3500	12.9000	13.3500	-3.957%	28	213	-12.360%
2026-05-19	13.9500	14.5300	13.5500	13.9000	-0.643%	100	88	-15.827%
2026-05-18	13.9900	13.9900	13.9900	13.9900	+21.652%	1	88	-16.369%
2026-05-15	11.9000	11.9000	11.5000	11.5000	+10.683%	3	88	+1.739%
2026-05-14	10.6000	10.6000	10.3900	10.3900	-1.981%	3	88	+12.608%
2026-05-13	10.0500	10.6000	10.0500	10.6000	-7.826%	2	78	+10.377%
2026-05-12	12.0000	12.0000	11.5000	11.5000	+7.176%	12	78	+1.739%
2026-05-11	10.7300	10.7300	10.7300	10.7300	-12.480%	1	78	+9.040%
2026-05-07	12.2600	12.2600	12.2600	12.2600	-0.325%	1	78	-4.568%
2026-05-06	11.0100	12.3000	11.0100	12.3000	-24.074%	6	77	-4.878%
2026-05-04	16.2000	16.2000	16.2000	16.2000	+2.662%	10	71	-27.778%
2026-04-30	16.8000	16.8000	15.7800	15.7800	-18.238%	2	61	-25.856%
2026-04-29	19.3000	19.3000	19.3000	19.3000	+6.630%	1	61	-39.378%
2026-04-28	18.0500	18.1400	18.0000	18.1000	+17.001%	7	61	-35.359%
2026-04-27	15.4700	15.4700	15.4700	15.4700	-0.578%	1	60	-24.370%
2026-04-20	15.5600	15.5600	15.5600	15.5600	-1.643%	1	60	-24.807%
2026-04-09	15.5300	16.1000	15.5300	15.8200	-6.722%	8	61	-26.043%
2026-04-08	16.9600	16.9600	16.9600	16.9600	-22.095%	1	61	-31.014%
2026-04-06	21.7700	21.7700	21.7700	21.7700	-19.490%	3	60	-46.256%
2026-03-30	26.9000	27.0400	26.9000	27.0400	+26.948%	2	60	-56.731%
2026-03-25	21.0000	21.3000	21.0000	21.3000	-14.595%	13	60	-45.070%
2026-03-23	24.6000	24.9400	24.6000	24.9400	-4.990%	4	50	-53.087%
2026-03-13	26.2500	26.2500	26.2500	26.2500	+5.422%	1	50	-55.429%
2026-03-10	24.9000	24.9000	24.9000	24.9000	-14.197%	10	49	-53.012%
2026-03-09	28.8000	29.0200	28.8000	29.0200	+6.574%	4	39	-59.683%
2026-03-06	27.2300	27.2300	27.2300	27.2300	+6.701%	1	37	-57.033%
2026-03-05	23.5000	25.5200	23.5000	25.5200	+21.814%	2	36	-54.154%
2026-03-03	21.7500	21.7500	20.9500	20.9500	+4.229%	3	35	-44.153%
2026-02-26	19.8700	20.5000	19.8700	20.1000	+10.927%	12	35	-41.791%
2026-02-25	18.2900	18.2900	18.0100	18.1200	-21.217%	3	22	-35.430%
2026-02-13	23.0000	23.0000	23.0000	23.0000	+4.545%	10	22	-49.130%
2026-02-11	22.0700	22.8500	21.9500	22.0000	+0.365%	38	22	-46.818%
2026-02-09	21.9200	21.9200	21.9200	21.9200	0.000%	1	1	-46.624%