Dark

GLW20261218P140
GLW Dec 18 2026 140.00 Put (GLW261218P00140000)
option OPRA

EOD

Aug 13, 2026

14.55+3.929%(+0.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.4500	14.5500	13.4500	14.5500	+3.929%	7	841	0.000%
2026-08-12	14.4500	14.4500	13.9700	14.0000	-14.634%	21	838	+3.929%
2026-08-11	16.8800	16.8800	16.4000	16.4000	-2.206%	15	849	-11.280%
2026-08-10	16.4900	16.7700	16.4900	16.7700	+4.032%	10	844	-13.238%
2026-08-07	17.0000	17.0000	15.9100	16.1200	-14.709%	45	840	-9.739%
2026-08-06	19.6000	19.6000	18.4500	18.9000	-0.787%	85	830	-23.016%
2026-08-05	18.8500	19.0500	18.8500	19.0500	-1.905%	14	805	-23.622%
2026-08-04	20.6600	20.9500	19.4200	19.4200	-17.186%	45	797	-25.077%
2026-08-03	24.3000	24.3000	23.4500	23.4500	+0.817%	11	797	-37.953%
2026-07-31	23.2600	23.2600	23.2600	23.2600	-18.271%	4	793	-37.446%
2026-07-30	29.4500	29.5300	28.4600	28.4600	-13.416%	35	793	-48.876%
2026-07-29	31.0000	32.8700	31.0000	32.8700	-2.027%	8	766	-55.735%
2026-07-28	34.9900	38.4300	33.5500	33.5500	+28.692%	45	766	-56.632%
2026-07-27	25.2100	27.9600	25.2100	26.0700	+3.576%	90	760	-44.189%
2026-07-24	24.7500	25.4700	24.0200	25.1700	+8.491%	10	734	-42.193%
2026-07-23	23.2000	23.2000	23.2000	23.2000	+3.111%	1	732	-37.284%
2026-07-22	22.7500	22.7500	22.5000	22.5000	+2.041%	2	731	-35.333%
2026-07-21	22.0500	22.0500	22.0500	22.0500	-6.765%	1	729	-34.014%
2026-07-20	23.6500	23.6500	23.6500	23.6500	-3.705%	2	728	-38.478%
2026-07-17	26.3000	26.3000	24.4000	24.5600	+5.408%	8	726	-40.757%
2026-07-16	21.7300	23.3400	21.7300	23.3000	+17.796%	9	727	-37.554%
2026-07-15	19.0000	20.1000	18.6500	19.7800	+21.499%	11	722	-26.441%
2026-07-14	15.6100	16.2800	15.6100	16.2800	-4.795%	9	712	-10.627%
2026-07-13	16.1000	17.1000	15.7500	17.1000	+4.396%	136	711	-14.912%
2026-07-10	16.3800	16.3800	16.3800	16.3800	-5.153%	1	639	-11.172%
2026-07-08	17.4800	17.4800	17.2700	17.2700	-5.006%	26	638	-15.750%
2026-07-07	18.2000	18.5000	18.0000	18.1800	+14.700%	98	638	-19.967%
2026-07-06	15.8500	15.8500	15.8500	15.8500	-3.939%	5	545	-8.202%
2026-07-02	13.2000	16.5000	13.2000	16.5000	+23.967%	13	539	-11.818%
2026-07-01	11.8500	13.3100	11.8500	13.3100	+47.889%	16	539	+9.316%
2026-06-30	9.2000	9.2000	8.9500	9.0000	-5.759%	30	535	+61.667%
2026-06-29	11.2500	11.2500	9.3700	9.5500	-21.977%	563	510	+52.356%
2026-06-26	12.2400	12.2400	12.2400	12.2400	+2.000%	2	531	+18.873%
2026-06-25	11.3500	13.1000	11.3500	12.0000	-8.745%	204	531	+21.250%
2026-06-24	13.3600	13.4500	12.9000	13.1500	-14.220%	19	640	+10.646%
2026-06-23	15.7000	15.7000	15.3300	15.3300	+29.915%	12	637	-5.088%
2026-06-22	11.8000	11.8000	11.8000	11.8000	-23.969%	16	627	+23.305%
2026-06-18	15.5200	15.5200	15.5200	15.5200	-7.343%	2	609	-6.250%
2026-06-17	16.6500	16.7500	16.6500	16.7500	+0.299%	6	609	-13.134%
2026-06-16	16.5300	16.8200	16.5300	16.7000	-6.704%	10	609	-12.874%
2026-06-12	17.7500	17.9000	17.7500	17.9000	-8.440%	10	599	-18.715%
2026-06-11	19.5500	19.5500	19.5500	19.5500	-3.742%	3	594	-25.575%
2026-06-10	19.0000	20.3100	19.0000	20.3100	+0.545%	69	596	-28.360%
2026-06-09	20.2000	20.2000	20.2000	20.2000	+27.044%	20	560	-27.970%
2026-06-08	15.9000	15.9000	15.9000	15.9000	-16.316%	160	539	-8.491%
2026-06-05	17.8500	19.0000	17.8500	19.0000	+31.761%	3	379	-23.421%
2026-06-02	14.9000	14.9000	14.4200	14.4200	-17.600%	301	378	+0.902%
2026-06-01	17.5000	17.5000	17.5000	17.5000	+4.478%	1	97	-16.857%
2026-05-29	17.2500	17.3500	16.7500	16.7500	+17.215%	23	96	-13.134%
2026-05-26	14.2900	14.2900	14.2900	14.2900	-11.790%	1	80	+1.819%
2026-05-21	16.2000	16.2000	16.2000	16.2000	-13.369%	1	80	-10.185%
2026-05-19	18.1500	18.7000	18.1000	18.7000	+7.471%	26	80	-22.193%
2026-05-18	17.4000	17.4000	17.4000	17.4000	+19.588%	2	62	-16.379%
2026-05-15	14.6500	14.6500	14.5500	14.5500	+8.582%	9	62	0.000%
2026-05-14	13.4000	13.4000	13.4000	13.4000	-0.741%	1	57	+8.582%
2026-05-13	13.5500	13.5500	13.5000	13.5000	-0.222%	2	57	+7.778%
2026-05-11	13.5300	13.5300	13.5300	13.5300	-15.438%	1	57	+7.539%
2026-05-08	16.0000	16.0000	16.0000	16.0000	-19.759%	5	57	-9.063%
2026-05-05	19.9400	19.9400	19.9400	19.9400	-14.237%	1	52	-27.031%
2026-04-29	23.2500	23.2500	23.2500	23.2500	-0.215%	1	52	-37.419%
2026-04-28	22.1200	23.3000	22.1200	23.3000	+18.635%	2	51	-37.554%
2026-04-22	18.9000	19.6500	18.9000	19.6400	+0.204%	10	51	-25.916%
2026-04-20	19.6000	19.6000	19.6000	19.6000	+2.618%	1	48	-25.765%
2026-04-10	19.1000	19.1000	19.1000	19.1000	-1.900%	1	47	-23.822%
2026-04-09	18.2000	19.4700	18.2000	19.4700	-9.400%	2	46	-25.270%
2026-04-08	21.4900	21.4900	21.4900	21.4900	-18.752%	1	45	-32.294%
2026-04-06	26.8200	26.8200	26.4500	26.4500	-20.974%	4	44	-44.991%
2026-03-30	32.0200	33.5000	32.0200	33.4700	+12.504%	12	40	-56.528%
2026-03-27	30.0000	30.0000	29.6500	29.7500	+14.644%	12	50	-51.092%
2026-03-25	25.9500	25.9500	25.9500	25.9500	-4.420%	30	40	-43.931%
2026-03-24	29.1500	29.1500	27.1500	27.1500	-8.586%	31	40	-46.409%
2026-03-10	29.7500	29.7500	29.7000	29.7000	+17.624%	5	11	-51.010%
2026-02-27	25.2700	25.2700	25.2500	25.2500	+8.137%	2	6	-42.376%
2026-02-23	23.3500	23.3500	23.3500	23.3500	-13.519%	1	5	-37.687%
2026-02-20	27.0000	27.0000	27.0000	27.0000	-12.903%	1	5	-46.111%
2026-02-13	31.0000	31.0000	31.0000	31.0000	+7.452%	1	5	-53.065%
2026-02-09	28.8500	28.8500	28.8500	28.8500	-46.276%	4	5	-49.567%
2026-01-05	53.7000	53.7000	53.7000	53.7000	0.000%	1	1	-72.905%