Dark

GLW20261218P100
GLW Dec 18 2026 100.00 Put (GLW261218P00100000)
option OPRA

EOD

Sep 29, 2026

0.8000-24.528%(-0.2600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8800	0.9200	0.8000	0.8000	-24.528%	10	3,155	0.000%
2026-09-28	1.0800	1.1000	1.0600	1.0600	+6.000%	24	3,145	-24.528%
2026-09-25	1.0000	1.1300	0.9800	1.0000	-30.070%	15	3,131	-20.000%
2026-09-24	1.4300	1.4300	1.4300	1.4300	+25.439%	2	3,131	-44.056%
2026-09-23	1.1100	1.2500	1.1100	1.1400	+3.636%	13	3,130	-29.825%
2026-09-22	1.1000	1.1500	1.1000	1.1000	-5.172%	12	3,130	-27.273%
2026-09-21	1.3400	1.3400	1.1500	1.1600	-22.667%	32	3,121	-31.034%
2026-09-18	1.5400	1.5400	1.5000	1.5000	-21.053%	7	3,148	-46.667%
2026-09-17	1.4400	1.9000	1.4400	1.9000	-14.027%	18	3,155	-57.895%
2026-09-16	2.0000	2.2100	2.0000	2.2100	-9.796%	26	3,151	-63.801%
2026-09-15	2.3600	2.4800	2.3300	2.4500	-2.000%	370	3,128	-67.347%
2026-09-14	2.3000	2.5000	2.1000	2.5000	+85.185%	43	3,098	-68.000%
2026-09-11	1.5600	1.5600	1.0700	1.3500	-5.594%	19	3,065	-40.741%
2026-09-10	1.4300	1.4800	1.4300	1.4300	+4.380%	4	3,057	-44.056%
2026-09-09	1.4800	1.5100	1.3700	1.3700	-29.016%	30	3,058	-41.606%
2026-09-08	1.7500	1.9300	1.7400	1.9300	-13.453%	3	3,063	-58.549%
2026-09-04	2.3000	2.3000	2.1100	2.2300	-15.849%	4	3,066	-64.126%
2026-09-03	2.8300	2.9300	2.6500	2.6500	-8.621%	4	3,066	-69.811%
2026-09-02	2.9000	2.9000	2.9000	2.9000	+1.754%	1	3,068	-72.414%
2026-09-01	2.8500	2.8700	2.7300	2.8500	+13.095%	7	3,069	-71.930%
2026-08-31	2.8000	2.8000	2.5200	2.5200	-10.000%	7	3,065	-68.254%
2026-08-28	2.8300	2.9000	2.7200	2.8000	+2.190%	9	3,069	-71.429%
2026-08-27	2.5000	2.7400	2.5000	2.7400	-5.517%	39	3,072	-70.803%
2026-08-26	3.0000	3.0000	2.9000	2.9000	-13.174%	2	3,109	-72.414%
2026-08-25	3.2100	3.3400	3.2100	3.3400	-7.222%	3	3,107	-76.048%
2026-08-24	3.9400	3.9400	3.6000	3.6000	+5.882%	12	3,108	-77.778%
2026-08-21	3.2500	3.6500	3.2500	3.4000	0.000%	7	3,098	-76.471%
2026-08-20	3.5700	3.7500	3.4000	3.4000	-5.556%	53	3,094	-76.471%
2026-08-19	3.5000	3.8000	3.5000	3.6000	+12.500%	160	3,056	-77.778%
2026-08-18	3.0000	3.3500	3.0000	3.2000	+36.752%	56	2,902	-75.000%
2026-08-17	2.6500	2.7500	2.2000	2.3400	-22.000%	80	2,858	-65.812%
2026-08-14	3.5000	3.5000	3.0000	3.0000	-17.808%	32	2,924	-73.333%
2026-08-13	3.2000	3.6500	3.1000	3.6500	+18.123%	35	2,941	-78.082%
2026-08-12	3.4000	3.4000	3.0900	3.0900	-24.265%	10	2,910	-74.110%
2026-08-11	4.3500	4.3500	4.0500	4.0800	-3.088%	110	2,915	-80.392%
2026-08-10	4.3600	4.3600	4.1500	4.2100	-0.941%	9	2,894	-80.998%
2026-08-07	4.3600	4.4000	4.2500	4.2500	-19.048%	12	2,901	-81.176%
2026-08-06	6.3700	6.3700	5.1500	5.2500	-5.405%	16	2,893	-84.762%
2026-08-05	5.6000	5.6000	5.4300	5.5500	-1.421%	10	2,903	-85.586%
2026-08-04	6.5800	6.7000	5.4600	5.6300	-17.810%	45	2,901	-85.790%
2026-08-03	8.9700	8.9700	6.7000	6.8500	-16.463%	32	2,933	-88.321%
2026-07-31	7.8800	8.5500	7.6000	8.2000	-9.890%	47	2,923	-90.244%
2026-07-30	9.9000	10.8500	9.0000	9.1000	-21.552%	34	2,943	-91.209%
2026-07-29	10.8000	11.8500	10.2500	11.6000	+1.754%	1,311	2,953	-93.103%
2026-07-28	12.6500	14.4400	11.1400	11.4000	+30.734%	972	1,837	-92.982%
2026-07-27	9.3200	9.3200	8.7200	8.7200	+10.380%	8	1,031	-90.826%
2026-07-24	8.2000	8.2000	7.9000	7.9000	+1.673%	14	1,026	-89.873%
2026-07-23	7.7700	7.7700	7.7700	7.7700	-5.704%	1	1,038	-89.704%
2026-07-22	7.4400	8.2400	7.4400	8.2400	+12.877%	3	1,038	-90.291%
2026-07-21	7.3400	7.3400	7.3000	7.3000	-14.118%	4	1,038	-89.041%
2026-07-20	8.3900	8.5000	8.2500	8.5000	+0.473%	14	1,038	-90.588%
2026-07-17	8.8700	9.3500	8.3800	8.4600	+5.093%	18	1,026	-90.544%
2026-07-16	7.3100	8.6000	7.0000	8.0500	+22.901%	48	1,020	-90.062%
2026-07-15	6.0000	6.5500	6.0000	6.5500	+32.323%	17	1,032	-87.786%
2026-07-14	4.9500	4.9500	4.9500	4.9500	-7.477%	1	1,018	-83.838%
2026-07-13	5.3500	5.3500	5.3500	5.3500	+0.564%	1	1,018	-85.047%
2026-07-10	5.3200	5.3200	5.3200	5.3200	+8.571%	10	1,017	-84.962%
2026-07-09	5.0500	5.0500	4.9000	4.9000	-15.517%	2	1,007	-83.673%
2026-07-08	5.8000	5.8000	5.8000	5.8000	-5.691%	1	1,007	-86.207%
2026-07-07	6.3500	6.3500	5.9000	6.1500	+18.269%	17	1,007	-86.992%
2026-07-06	5.5000	5.5800	5.1500	5.2000	-5.109%	45	995	-84.615%
2026-07-02	4.7000	5.5600	4.7000	5.4800	+21.239%	89	968	-85.401%
2026-07-01	4.3400	4.5200	4.3400	4.5200	+34.925%	7	968	-82.301%
2026-06-30	3.3000	3.3500	3.1500	3.3500	-8.219%	508	964	-76.119%
2026-06-25	3.6100	3.8000	3.6100	3.6500	-22.833%	10	674	-78.082%
2026-06-23	4.6000	4.7300	4.6000	4.7300	+21.282%	3	684	-83.087%
2026-06-22	3.9000	3.9000	3.9000	3.9000	-11.364%	1	681	-79.487%
2026-06-18	4.7700	4.7700	4.4000	4.4000	-8.333%	31	652	-81.818%
2026-06-15	4.8000	4.8000	4.8000	4.8000	-15.493%	1	652	-83.333%
2026-06-12	5.6800	5.6800	5.6800	5.6800	-13.809%	20	652	-85.915%
2026-06-09	5.4900	6.5900	5.4900	6.5900	+26.004%	23	660	-87.860%
2026-06-08	5.1300	5.2300	5.1300	5.2300	-14.821%	5	639	-84.704%
2026-06-05	5.5800	6.1500	5.5300	6.1400	+39.545%	41	642	-86.971%
2026-06-03	5.3500	5.3500	4.4000	4.4000	-16.981%	5	630	-81.818%
2026-05-29	5.0000	5.3500	5.0000	5.3000	+21.005%	37	631	-84.906%
2026-05-28	4.3800	4.3800	4.3800	4.3800	-7.595%	33	611	-81.735%
2026-05-27	4.0100	4.7400	4.0100	4.7400	+12.322%	7	578	-83.122%
2026-05-26	4.2200	4.2200	4.2200	4.2200	-13.878%	6	574	-81.043%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-7.547%	1	568	-83.673%
2026-05-18	4.8500	5.7500	4.8200	5.3000	+23.256%	76	634	-84.906%
2026-05-14	4.3000	4.3000	4.3000	4.3000	+17.808%	1	634	-81.395%
2026-05-13	4.1900	4.2000	3.6500	3.6500	-20.652%	83	719	-78.082%
2026-05-12	4.4100	4.6800	4.4000	4.6000	+10.843%	25	719	-82.609%
2026-05-11	4.0000	4.1500	4.0000	4.1500	+3.750%	8	719	-80.723%
2026-05-08	4.0000	4.0000	4.0000	4.0000	-20.000%	70	723	-80.000%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+2.041%	1	657	-84.000%
2026-05-06	5.1800	5.1800	4.8000	4.9000	-25.191%	7	658	-83.673%
2026-05-05	6.3000	6.5500	6.2500	6.5500	-6.429%	72	665	-87.786%
2026-04-29	8.0000	8.0000	7.0000	7.0000	-9.561%	36	597	-88.571%
2026-04-28	7.2500	7.7400	7.2500	7.7400	+17.273%	78	561	-89.664%
2026-04-27	6.4000	6.6000	6.4000	6.6000	+13.402%	10	483	-87.879%
2026-04-24	5.8200	5.8200	5.8200	5.8200	-9.767%	5	483	-86.254%
2026-04-21	6.5000	6.5000	6.3900	6.4500	-7.194%	3	479	-87.597%
2026-04-17	6.9500	6.9500	6.9500	6.9500	-5.442%	2	476	-88.489%
2026-04-16	7.4500	7.4500	7.3500	7.3500	+15.931%	8	474	-89.116%
2026-04-10	6.3400	6.3400	6.3400	6.3400	-16.026%	1	466	-87.382%
2026-04-08	7.6500	7.7000	7.5500	7.5500	-26.841%	12	466	-89.404%
2026-04-07	10.3200	10.3200	10.3200	10.3200	-19.375%	2	473	-92.248%
2026-03-31	12.8000	12.8000	12.8000	12.8000	-3.759%	3	471	-93.750%
2026-03-30	13.3500	13.3800	13.3000	13.3000	+11.765%	7	469	-93.985%
2026-03-27	11.7500	11.9500	11.7500	11.9000	+1.709%	43	472	-93.277%
2026-03-26	11.7000	11.7000	11.7000	11.7000	+21.244%	1	430	-93.162%
2026-03-25	9.7000	9.7000	9.6500	9.6500	-7.212%	2	429	-91.710%
2026-03-24	10.5700	10.5700	10.2000	10.4000	-10.959%	11	428	-92.308%
2026-03-23	11.7500	11.7900	10.9500	11.6800	-12.180%	68	420	-93.151%
2026-03-20	13.3000	13.3000	13.3000	13.3000	+22.018%	1	479	-93.985%
2026-03-18	10.9000	10.9000	10.9000	10.9000	-14.510%	5	478	-92.661%
2026-03-12	12.7500	12.7500	12.7500	12.7500	+4.508%	150	483	-93.725%
2026-03-11	12.2000	12.2000	12.2000	12.2000	+7.300%	1	333	-93.443%
2026-03-10	11.2800	11.3700	11.2800	11.3700	-13.536%	15	332	-92.964%
2026-03-09	15.7500	15.7500	12.5000	13.1500	-5.735%	118	337	-93.916%
2026-03-06	13.0000	13.9500	12.9500	13.9500	+16.250%	249	268	-94.265%
2026-03-05	11.4500	12.0000	11.0000	12.0000	+29.032%	3	22	-93.333%
2026-03-04	9.0500	9.3000	9.0500	9.3000	+20.779%	2	19	-91.398%
2026-03-03	7.7000	7.7000	7.7000	7.7000	-6.098%	1	18	-89.610%
2026-02-24	8.2000	8.2000	8.2000	8.2000	-13.684%	1	17	-90.244%
2026-02-11	9.6600	9.6600	9.5000	9.5000	+2.703%	2	16	-91.579%
2026-02-09	9.2500	9.2500	9.2500	9.2500	-29.658%	5	16	-91.351%
2026-02-04	13.1500	13.1500	13.1500	13.1500	+2.574%	4	11	-93.916%
2026-02-02	13.6000	13.6000	12.8200	12.8200	-0.774%	4	8	-93.760%
2026-01-27	12.3100	12.9200	11.9100	12.9200	-35.657%	4	8	-93.808%
2025-12-30	20.0800	20.2000	20.0800	20.0800	-3.322%	3	5	-96.016%
2025-12-23	20.7700	20.7700	20.7700	20.7700	-1.797%	1	2	-96.148%
2025-12-18	21.1500	21.1500	21.1500	21.1500	0.000%	1	1	-96.217%