Dark

GLW20261218P105
GLW Dec 18 2026 105.00 Put (GLW261218P00105000)
option OPRA

EOD

Sep 29, 2026

1.25-16.667%(-0.25)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3000	1.3400	1.2400	1.2500	-16.667%	16	703	0.000%
2026-09-28	1.5200	1.5900	1.5000	1.5000	-3.226%	5	715	-16.667%
2026-09-25	1.5500	1.5500	1.5500	1.5500	-9.357%	1	714	-19.355%
2026-09-24	1.9600	1.9600	1.7100	1.7100	+6.875%	3	714	-26.901%
2026-09-23	1.5700	1.6000	1.5700	1.6000	+16.788%	15	713	-21.875%
2026-09-22	1.3700	1.3700	1.3700	1.3700	-15.432%	1	698	-8.759%
2026-09-21	1.6200	1.6200	1.6200	1.6200	-22.488%	1	698	-22.840%
2026-09-18	2.0900	2.0900	2.0900	2.0900	-18.039%	5	699	-40.191%
2026-09-17	2.1900	2.5500	2.1900	2.5500	-15.563%	28	694	-50.980%
2026-09-16	2.8600	3.1900	2.6900	3.0200	-4.127%	4	692	-58.609%
2026-09-15	3.3500	3.3500	3.1500	3.1500	-4.545%	86	691	-60.317%
2026-09-14	2.7500	3.3400	2.7500	3.3000	+88.571%	8	606	-62.121%
2026-09-11	1.7500	1.7500	1.7500	1.7500	-12.060%	1	601	-28.571%
2026-09-10	1.9900	1.9900	1.9900	1.9900	+4.737%	1	602	-37.186%
2026-09-09	1.9300	1.9400	1.8800	1.9000	-11.215%	9	602	-34.211%
2026-09-08	1.9600	2.2600	1.9600	2.1400	-20.741%	22	604	-41.589%
2026-09-04	2.9000	3.0500	2.7000	2.7000	-28.000%	96	547	-53.704%
2026-09-02	3.6500	3.7500	3.6500	3.7500	+1.078%	6	547	-66.667%
2026-09-01	3.6000	3.7100	3.6000	3.7100	+10.746%	2	541	-66.307%
2026-08-31	3.4500	3.4500	3.3500	3.3500	-9.459%	2	539	-62.687%
2026-08-28	3.7500	3.7500	3.4900	3.7000	+1.370%	11	541	-66.216%
2026-08-27	3.4500	3.7000	3.4500	3.6500	-1.351%	7	530	-65.753%
2026-08-26	4.0500	4.0500	3.7000	3.7000	-14.943%	21	526	-66.216%
2026-08-25	4.4000	4.4500	4.3500	4.3500	-4.396%	4	545	-71.264%
2026-08-24	5.1000	5.1000	4.5500	4.5500	+2.247%	17	548	-72.527%
2026-08-21	4.5000	4.5000	4.4500	4.4500	-5.319%	5	562	-71.910%
2026-08-19	4.6500	4.7000	4.4000	4.7000	+16.625%	3	557	-73.404%
2026-08-18	3.8500	4.2000	3.5000	4.0300	+40.909%	18	555	-68.983%
2026-08-17	3.3500	3.3500	2.8600	2.8600	-26.667%	98	549	-56.294%
2026-08-14	4.0200	4.0200	3.8800	3.9000	-15.217%	16	635	-67.949%
2026-08-13	3.9600	4.6000	3.8900	4.6000	+8.235%	9	630	-72.826%
2026-08-12	4.2600	4.2600	4.2500	4.2500	-17.476%	2	627	-70.588%
2026-08-10	5.1500	5.1500	5.1500	5.1500	+3.000%	3	628	-75.728%
2026-08-07	5.9000	5.9000	4.9000	5.0000	-23.664%	54	625	-75.000%
2026-08-05	6.5500	6.5500	6.5500	6.5500	-9.028%	10	619	-80.916%
2026-08-04	8.0200	8.0200	7.2000	7.2000	-13.978%	14	609	-82.639%
2026-08-03	8.3500	8.3700	8.3500	8.3700	-21.038%	2	601	-85.066%
2026-07-30	11.4500	11.4500	10.6000	10.6000	-20.836%	11	602	-88.208%
2026-07-29	13.0500	14.0000	13.0200	13.3900	-1.399%	4	598	-90.665%
2026-07-28	14.5200	16.9500	13.5800	13.5800	+25.741%	51	598	-90.795%
2026-07-27	9.9000	11.0000	9.9000	10.8000	+4.147%	44	579	-88.426%
2026-07-24	9.4400	10.3700	9.4400	10.3700	+12.717%	82	542	-87.946%
2026-07-23	9.2000	9.2000	9.2000	9.2000	+1.433%	30	509	-86.413%
2026-07-21	9.0700	9.0700	9.0700	9.0700	-4.827%	1	479	-86.218%
2026-07-20	9.5300	9.5300	9.5300	9.5300	-3.543%	3	478	-86.884%
2026-07-17	9.5500	9.8800	9.5500	9.8800	+5.106%	3	478	-87.348%
2026-07-16	9.3000	9.4000	9.3000	9.4000	+23.684%	2	477	-86.702%
2026-07-15	6.8500	8.0000	6.8500	7.6000	+22.581%	21	477	-83.553%
2026-07-14	5.7500	6.2000	5.7500	6.2000	-6.061%	12	473	-79.839%
2026-07-13	6.1100	6.6000	6.1100	6.6000	+0.763%	7	473	-81.061%
2026-07-10	6.5500	6.5500	6.5500	6.5500	-6.429%	1	473	-80.916%
2026-07-07	7.0000	7.0000	6.8000	7.0000	+14.754%	6	473	-82.143%
2026-07-06	6.0500	6.1500	6.0000	6.1000	+3.390%	134	475	-79.508%
2026-07-02	5.7000	5.9000	5.7000	5.9000	+15.686%	4	351	-78.814%
2026-07-01	5.1000	5.1000	5.1000	5.1000	-10.369%	2	351	-75.490%
2026-06-23	5.6900	5.6900	5.6900	5.6900	+2.893%	1	349	-78.032%
2026-06-18	5.5300	5.5300	5.5300	5.5300	-14.130%	1	345	-77.396%
2026-06-17	6.1000	6.4400	6.1000	6.4400	+5.057%	5	345	-80.590%
2026-06-16	6.1300	6.1300	6.1300	6.1300	-24.321%	1	345	-79.608%
2026-06-10	7.3000	8.1000	7.3000	8.1000	+3.846%	4	344	-84.568%
2026-06-09	7.8000	7.8000	7.8000	7.8000	+13.043%	4	346	-83.974%
2026-06-05	7.0000	7.0000	6.9000	6.9000	+25.455%	31	342	-81.884%
2026-06-02	5.5000	5.5000	5.5000	5.5000	0.000%	1	328	-77.273%
2026-05-15	5.5000	5.5000	5.5000	5.5000	+15.304%	1	328	-77.273%
2026-05-11	5.0500	5.0500	4.6200	4.7700	-14.054%	26	328	-73.795%
2026-05-07	5.5500	5.5500	5.5500	5.5500	-1.770%	3	309	-77.477%
2026-05-06	5.6500	5.6500	5.6500	5.6500	-28.208%	5	309	-77.876%
2026-05-05	7.8000	7.8700	7.7500	7.8700	-1.006%	32	310	-84.117%
2026-05-04	7.9500	7.9500	7.9500	7.9500	-16.316%	40	284	-84.277%
2026-04-29	9.0500	9.5000	9.0500	9.5000	+27.517%	6	244	-86.842%
2026-04-27	7.4500	7.4500	7.4500	7.4500	-17.222%	5	240	-83.221%
2026-04-16	9.0000	9.0000	9.0000	9.0000	+7.784%	4	235	-86.111%
2026-04-14	8.3500	8.3500	8.3500	8.3500	+5.164%	1	231	-85.030%
2026-04-13	7.9400	7.9400	7.9400	7.9400	-11.186%	1	230	-84.257%
2026-04-08	9.5500	9.5500	8.9400	8.9400	-23.915%	2	229	-86.018%
2026-04-02	11.9500	11.9500	11.7500	11.7500	-23.453%	4	229	-89.362%
2026-03-30	15.3500	15.5500	15.3500	15.3500	+15.849%	3	229	-91.857%
2026-03-26	12.8500	13.2500	12.8500	13.2500	+10.879%	10	229	-90.566%
2026-03-24	12.3500	12.3500	11.5500	11.9500	-9.125%	21	222	-89.540%
2026-03-17	15.3200	15.3200	13.1500	13.1500	-17.296%	153	212	-90.494%
2026-03-09	16.0000	16.1000	15.8000	15.9000	+54.070%	63	59	-92.138%
2026-02-27	10.5800	10.5800	10.3200	10.3200	+3.200%	2	5	-87.888%
2026-02-24	10.0000	10.0000	10.0000	10.0000	-40.120%	1	6	-87.500%
2026-02-05	16.7000	16.7000	16.7000	16.7000	+22.165%	1	6	-92.515%
2026-02-03	13.6700	13.6700	13.6700	13.6700	-9.769%	2	6	-90.856%
2026-02-02	15.1500	15.1500	15.1500	15.1500	-4.235%	1	6	-91.749%
2026-01-30	16.6000	16.6000	15.6100	15.8200	+4.079%	12	6	-92.099%
2026-01-27	15.2000	15.2000	15.2000	15.2000	-49.669%	1	2	-91.776%
2025-11-17	28.3400	30.2000	28.3400	30.2000	+24.025%	6	5	-95.861%
2025-11-03	22.7000	24.3500	22.7000	24.3500	0.000%	2	0	-94.867%