Dark

GLW20260918P125
GLW Sep 18 2026 125.00 Put (GLW260918P00125000)
option OPRA

EOD

Jun 29, 2026

2.29-29.538%(-0.96)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.0000	3.0000	2.2600	2.2900	-29.538%	10	733	0.000%
2026-06-26	3.2500	3.2500	3.2500	3.2500	+7.616%	2	739	-29.538%
2026-06-25	3.0200	3.0200	3.0200	3.0200	-20.106%	2	740	-24.172%
2026-06-24	4.0500	4.0500	3.7800	3.7800	-10.000%	4	738	-39.418%
2026-06-23	4.5000	5.0000	4.2000	4.2000	+18.310%	15	739	-45.476%
2026-06-22	3.4700	3.5500	3.4700	3.5500	-41.322%	2	731	-35.493%
2026-06-17	5.7500	6.0500	5.7500	6.0500	+10.000%	2	730	-62.149%
2026-06-16	5.2500	5.6000	5.2500	5.5000	+13.402%	21	730	-58.364%
2026-06-15	5.3000	5.3000	4.8500	4.8500	-24.806%	52	722	-52.784%
2026-06-12	6.6000	6.6000	6.4500	6.4500	-5.839%	18	717	-64.496%
2026-06-11	7.6000	7.7000	6.8500	6.8500	-15.432%	3	705	-66.569%
2026-06-10	8.1000	8.1000	8.1000	8.1000	-1.818%	11	704	-71.728%
2026-06-09	8.2500	8.2500	8.2500	8.2500	+35.246%	3	693	-72.242%
2026-06-08	6.1000	6.1000	6.1000	6.1000	-18.667%	1	690	-62.459%
2026-06-05	6.2000	7.5000	6.2000	7.5000	+37.112%	10	690	-69.467%
2026-06-04	5.4700	5.4700	5.4700	5.4700	+18.398%	1	689	-58.135%
2026-06-03	4.8000	4.8000	4.6200	4.6200	-4.348%	4	688	-50.433%
2026-06-02	5.0000	5.0000	4.7000	4.8300	-23.089%	31	689	-52.588%
2026-06-01	6.5000	6.5000	6.2800	6.2800	+0.480%	48	712	-63.535%
2026-05-29	5.8500	6.5000	5.8500	6.2500	+17.925%	13	701	-63.360%
2026-05-27	5.3500	5.6500	5.3000	5.3000	+14.224%	13	709	-56.792%
2026-05-26	4.7000	4.7000	4.6000	4.6400	-7.200%	4	708	-50.647%
2026-05-22	5.0000	5.1500	4.9500	5.0000	-0.990%	11	709	-54.200%
2026-05-21	5.2500	5.2500	5.0500	5.0500	-16.391%	3	709	-54.653%
2026-05-20	6.0400	6.0400	6.0400	6.0400	-10.253%	1	709	-62.086%
2026-05-19	7.3000	7.3000	6.7300	6.7300	-2.746%	4	585	-65.973%
2026-05-18	6.1000	6.9200	6.1000	6.9200	+37.030%	136	585	-66.908%
2026-05-15	5.2000	5.2000	5.0500	5.0500	+6.316%	78	585	-54.653%
2026-05-14	4.6400	4.7500	4.6400	4.7500	+3.261%	2	564	-51.789%
2026-05-13	4.6700	4.6700	4.6000	4.6000	-18.584%	2	560	-50.217%
2026-05-12	5.2500	5.6500	5.2500	5.6500	+11.002%	3	560	-59.469%
2026-05-11	5.0500	5.3500	5.0000	5.0900	-12.241%	25	560	-55.010%
2026-05-08	5.7000	5.8000	5.4200	5.8000	-12.121%	12	568	-60.517%
2026-05-07	6.5000	6.8800	6.0000	6.6000	+3.774%	19	567	-65.303%
2026-05-06	5.4300	6.7200	5.4300	6.3600	-33.403%	23	570	-63.994%
2026-05-05	7.7000	9.6200	7.7000	9.5500	+4.830%	37	592	-76.021%
2026-05-04	9.3500	9.4500	8.9000	9.1100	+5.196%	369	575	-74.863%
2026-05-01	8.6600	8.6600	8.6600	8.6600	-7.872%	1	368	-73.557%
2026-04-30	10.0000	10.0000	9.4000	9.4000	-17.399%	4	368	-75.638%
2026-04-29	11.5000	11.5000	11.3800	11.3800	+4.404%	6	367	-79.877%
2026-04-28	12.0000	12.0000	10.7000	10.9000	+24.857%	29	366	-78.991%
2026-04-27	9.7500	9.7500	8.3000	8.7300	+6.463%	111	350	-73.769%
2026-04-24	8.5300	8.5300	8.2000	8.2000	-7.345%	8	257	-72.073%
2026-04-22	9.0000	9.4000	8.7500	8.8500	-1.667%	30	261	-74.124%
2026-04-21	8.9500	9.0000	8.9500	9.0000	-11.330%	2	273	-74.556%
2026-04-17	10.1500	10.1500	10.1500	10.1500	-5.757%	4	274	-77.438%
2026-04-16	10.7000	10.8000	10.7000	10.7700	+16.181%	6	278	-78.737%
2026-04-14	9.7000	9.7000	9.2700	9.2700	0.000%	23	278	-75.297%
2026-04-13	9.2700	9.2700	9.2700	9.2700	+1.868%	2	257	-75.297%
2026-04-10	9.1000	9.1000	9.1000	9.1000	-20.035%	2	257	-74.835%
2026-04-08	11.0000	11.3800	11.0000	11.3800	-22.321%	3	257	-79.877%
2026-04-06	14.6500	14.6500	14.6500	14.6500	-0.543%	1	257	-84.369%
2026-04-02	14.7600	14.7600	14.6500	14.7300	-29.924%	3	257	-84.453%
2026-03-30	20.5200	21.0200	20.5200	21.0200	+14.239%	3	257	-89.106%
2026-03-27	18.4100	18.6500	18.4000	18.4000	+2.793%	7	257	-87.554%
2026-03-26	17.8000	17.9000	17.8000	17.9000	+23.024%	8	257	-87.207%
2026-03-25	14.7500	14.7500	14.2200	14.5500	-9.907%	3	255	-84.261%
2026-03-24	16.1500	16.1500	16.1500	16.1500	-13.172%	5	255	-85.820%
2026-03-23	17.7300	18.6000	17.3500	18.6000	-2.618%	11	255	-87.688%
2026-03-17	21.2900	21.2900	19.1000	19.1000	-7.056%	2	249	-88.010%
2026-03-12	20.5500	21.3500	20.4500	20.5500	+5.928%	13	250	-88.856%
2026-03-11	19.7000	19.7000	19.4000	19.4000	+8.259%	4	240	-88.196%
2026-03-10	17.9200	17.9200	17.9200	17.9200	-21.231%	2	238	-87.221%
2026-03-09	22.3500	22.9500	22.3500	22.7500	+4.214%	15	237	-89.934%
2026-03-06	20.9200	21.9400	20.9200	21.8300	+14.895%	12	234	-89.510%
2026-03-05	18.3500	19.0000	16.8300	19.0000	+21.328%	11	228	-87.947%
2026-03-04	15.5000	15.7000	14.6000	15.6600	-0.255%	10	227	-85.377%
2026-03-03	15.7000	15.7000	15.7000	15.7000	+7.534%	5	225	-85.414%
2026-02-27	14.6000	14.6000	14.6000	14.6000	+12.394%	5	220	-84.315%
2026-02-25	12.9900	12.9900	12.9900	12.9900	-5.938%	1	215	-82.371%
2026-02-24	13.8100	13.8100	13.8100	13.8100	-22.197%	2	215	-83.418%
2026-02-19	17.9100	17.9100	17.7500	17.7500	+0.282%	9	214	-87.099%
2026-02-17	17.7000	17.7000	17.7000	17.7000	-2.210%	1	209	-87.062%
2026-02-13	18.6500	18.6500	18.1000	18.1000	+4.323%	5	204	-87.348%
2026-02-12	16.9500	17.5000	16.7500	17.3500	+4.204%	34	204	-86.801%
2026-02-09	17.0000	17.0000	16.5000	16.6500	-30.480%	339	170	-86.246%
2026-01-28	23.9500	23.9500	23.9500	23.9500	-27.204%	4	4	-90.438%
2025-12-11	32.9000	32.9000	32.9000	32.9000	-9.665%	3	2	-93.040%
2025-10-29	36.4200	36.4200	36.4200	36.4200	0.000%	3	3	-93.712%