Dark

GLW20261218P110
GLW Dec 18 2026 110.00 Put (GLW261218P00110000)
option OPRA

EOD

Sep 29, 2026

1.65-15.385%(-0.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7800	1.7800	1.6000	1.6500	-15.385%	18	2,122	0.000%
2026-09-28	2.0900	2.2000	1.9500	1.9500	+1.036%	27	2,136	-15.385%
2026-09-25	2.0900	2.0900	1.9300	1.9300	-6.763%	5	2,113	-14.508%
2026-09-24	2.4200	2.4200	2.0700	2.0700	-8.000%	14	2,116	-20.290%
2026-09-23	2.1500	2.3000	2.1500	2.2500	+12.500%	36	2,108	-26.667%
2026-09-22	2.0000	2.0000	2.0000	2.0000	-4.762%	3	2,077	-17.500%
2026-09-21	2.4900	2.4900	2.1000	2.1000	-27.586%	21	2,078	-21.429%
2026-09-18	2.7500	2.9000	2.7500	2.9000	-15.698%	4	2,098	-43.103%
2026-09-17	3.1300	3.4500	2.9500	3.4400	-18.095%	15	2,102	-52.035%
2026-09-16	3.8000	4.2000	3.6000	4.2000	+1.205%	54	2,099	-60.714%
2026-09-15	4.1000	4.3500	4.0000	4.1500	-5.682%	321	1,974	-60.241%
2026-09-14	3.7000	4.4000	3.5800	4.4000	+96.429%	96	1,843	-62.500%
2026-09-11	2.3600	2.4900	2.2000	2.2400	-15.472%	18	1,803	-26.339%
2026-09-10	2.6500	2.6500	2.6500	2.6500	+10.417%	1	1,819	-37.736%
2026-09-09	2.5900	2.5900	2.4000	2.4000	-5.882%	21	1,820	-31.250%
2026-09-08	2.9000	2.9300	2.4900	2.5500	-29.167%	40	1,810	-35.294%
2026-09-04	3.9600	3.9600	3.5500	3.6000	-18.182%	16	1,817	-54.167%
2026-09-03	4.5400	4.5400	4.4000	4.4000	-8.333%	227	1,817	-62.500%
2026-09-02	4.7300	5.0000	4.7300	4.8000	+3.226%	10	1,604	-65.625%
2026-09-01	4.6500	4.6500	4.6500	4.6500	+5.682%	1	1,599	-64.516%
2026-08-31	4.6500	4.6500	4.4000	4.4000	-4.348%	4	1,600	-62.500%
2026-08-28	4.4500	4.6000	4.4500	4.6000	+1.545%	4	1,601	-64.130%
2026-08-27	4.6000	4.6000	4.5200	4.5300	-12.885%	8	1,602	-63.576%
2026-08-26	5.2000	5.2000	5.0500	5.2000	-7.143%	45	1,604	-68.269%
2026-08-25	5.3500	5.6000	5.3500	5.6000	-2.269%	26	1,608	-70.536%
2026-08-24	6.0500	6.0500	5.7300	5.7300	+3.243%	3	1,615	-71.204%
2026-08-21	4.9000	5.8500	4.9000	5.5500	-2.632%	30	1,613	-70.270%
2026-08-20	5.6500	5.7000	5.6500	5.7000	-2.564%	21	1,598	-71.053%
2026-08-19	5.6500	5.8500	5.6000	5.8500	+15.842%	131	1,599	-71.795%
2026-08-18	4.1000	5.2000	4.1000	5.0500	+39.118%	16	1,510	-67.327%
2026-08-17	4.0000	4.0000	3.5500	3.6300	-21.087%	100	1,511	-54.545%
2026-08-14	5.4000	5.4000	4.6000	4.6000	-20.000%	77	1,573	-64.130%
2026-08-13	4.8000	5.7500	4.8000	5.7500	+22.340%	71	1,549	-71.304%
2026-08-12	5.1500	5.1500	4.7000	4.7000	-27.692%	4	1,529	-64.894%
2026-08-11	6.5000	6.5000	6.5000	6.5000	-0.763%	6	1,528	-74.615%
2026-08-10	6.1700	6.5500	6.1700	6.5500	+5.645%	7	1,528	-74.809%
2026-08-07	6.9700	6.9700	6.0500	6.2000	-22.500%	43	1,529	-73.387%
2026-08-06	8.0000	8.0000	8.0000	8.0000	+1.911%	1	1,506	-79.375%
2026-08-05	7.8900	7.8900	7.8000	7.8500	-3.799%	9	1,507	-78.981%
2026-08-04	8.9000	8.9000	8.1600	8.1600	-17.492%	6	1,512	-79.779%
2026-08-03	10.4700	10.4700	9.8900	9.8900	-16.751%	7	1,511	-83.316%
2026-07-31	11.1000	11.8800	11.0900	11.8800	-7.188%	21	1,513	-86.111%
2026-07-30	13.8000	13.8000	12.8000	12.8000	-22.188%	624	1,522	-87.109%
2026-07-29	14.9000	16.6500	14.3500	16.4500	+6.129%	487	985	-89.970%
2026-07-28	15.1000	18.9500	15.1000	15.5000	+20.342%	31	508	-89.355%
2026-07-27	13.2100	13.2100	12.8800	12.8800	+12.489%	5	484	-87.189%
2026-07-24	11.3000	11.4500	11.3000	11.4500	+9.152%	2	481	-85.590%
2026-07-23	11.2600	11.2600	10.4900	10.4900	-2.870%	38	481	-84.271%
2026-07-22	10.3300	10.8000	10.3300	10.8000	+6.299%	4	456	-84.722%
2026-07-21	10.2400	10.2400	10.1600	10.1600	-10.877%	101	453	-83.760%
2026-07-20	10.8500	11.5000	10.8500	11.4000	-2.564%	8	352	-85.526%
2026-07-17	12.2200	12.2200	11.2600	11.7000	+4.093%	52	346	-85.897%
2026-07-16	10.5400	11.2400	10.0900	11.2400	+21.251%	22	306	-85.320%
2026-07-15	7.8000	9.2700	7.8000	9.2700	+19.613%	9	308	-82.201%
2026-07-13	7.1600	7.7500	7.1600	7.7500	+9.155%	10	305	-78.710%
2026-07-10	7.1000	7.1000	7.1000	7.1000	+2.158%	3	303	-76.761%
2026-07-09	6.7500	6.9800	6.7500	6.9500	-14.724%	20	306	-76.259%
2026-07-08	8.1500	8.1500	8.1500	8.1500	+0.617%	1	309	-79.755%
2026-07-07	8.5000	8.5000	8.1000	8.1000	+13.287%	12	309	-79.630%
2026-07-06	7.1500	7.1500	7.1500	7.1500	-7.143%	1	309	-76.923%
2026-07-02	6.2700	7.7000	6.2700	7.7000	+22.222%	37	275	-78.571%
2026-07-01	5.8300	6.3000	5.8300	6.3000	+46.512%	2	275	-73.810%
2026-06-30	3.8500	4.7500	3.8500	4.3000	-4.444%	20	273	-61.628%
2026-06-29	5.0000	5.0000	4.5000	4.5000	-16.667%	9	268	-63.333%
2026-06-25	5.4000	5.4000	5.4000	5.4000	-5.263%	1	265	-69.444%
2026-06-18	6.7000	6.7000	5.7000	5.7000	-28.750%	6	261	-71.053%
2026-06-12	8.0000	8.0000	8.0000	8.0000	-6.977%	6	261	-79.375%
2026-06-10	8.5000	8.9000	8.5000	8.6000	-4.232%	7	265	-80.814%
2026-06-09	8.7000	9.3600	8.7000	8.9800	+8.323%	22	262	-81.626%
2026-06-05	8.2900	8.2900	8.2900	8.2900	+28.527%	5	261	-80.097%
2026-06-02	6.5500	6.5500	6.4500	6.4500	-6.522%	2	266	-74.419%
2026-05-28	6.8000	6.9000	6.5000	6.9000	+17.949%	4	267	-76.087%
2026-05-26	5.9000	5.9000	5.8500	5.8500	-2.500%	3	265	-71.795%
2026-05-22	6.0000	6.0000	6.0000	6.0000	-11.765%	1	264	-72.500%
2026-05-21	6.9500	6.9500	6.8000	6.8000	-15.000%	6	263	-75.735%
2026-05-19	8.0000	8.0000	8.0000	8.0000	+10.957%	5	263	-79.375%
2026-05-18	7.2100	7.2100	7.2100	7.2100	+14.444%	1	258	-77.115%
2026-05-15	6.5000	6.5000	6.3000	6.3000	+6.780%	5	258	-73.810%
2026-05-14	5.8500	5.9000	5.8500	5.9000	-4.221%	3	258	-72.034%
2026-05-12	6.1000	6.1600	6.1000	6.1600	+9.220%	5	255	-73.214%
2026-05-11	5.9600	5.9600	5.5200	5.6400	-17.904%	23	255	-70.745%
2026-05-07	6.8700	6.8700	6.8700	6.8700	+2.844%	1	235	-75.983%
2026-05-06	7.0000	7.0000	6.5500	6.6800	-28.172%	3	235	-75.299%
2026-05-05	9.3000	9.3000	9.3000	9.3000	0.000%	30	234	-82.258%
2026-05-04	9.3000	9.3000	9.3000	9.3000	-15.455%	40	204	-82.258%
2026-04-29	10.8000	11.0000	10.8000	11.0000	+2.804%	2	164	-85.000%
2026-04-28	9.6000	10.7000	9.6000	10.7000	+17.582%	42	162	-84.579%
2026-04-27	9.1000	9.1000	9.1000	9.1000	+4.000%	2	120	-81.868%
2026-04-24	8.7500	8.7500	8.7500	8.7500	-13.793%	3	118	-81.143%
2026-04-16	10.0000	10.1500	10.0000	10.1500	+6.842%	11	121	-83.744%
2026-04-15	9.5000	9.7000	9.5000	9.5000	+0.529%	3	110	-82.632%
2026-04-14	9.7000	9.7800	9.4500	9.4500	+2.384%	12	109	-82.540%
2026-04-10	9.2300	9.2300	9.2300	9.2300	+1.317%	5	117	-82.124%
2026-04-09	9.1100	9.1100	9.1100	9.1100	-10.686%	1	112	-81.888%
2026-04-08	11.4000	11.4000	10.2000	10.2000	-26.882%	7	113	-83.824%
2026-04-02	13.9500	13.9500	13.9500	13.9500	-1.064%	1	115	-88.172%
2026-04-01	14.1000	14.1000	14.1000	14.1000	-8.442%	1	115	-88.298%
2026-03-31	16.4000	16.4000	15.4000	15.4000	-12.000%	6	116	-89.286%
2026-03-30	16.8500	17.5500	16.8500	17.5000	+16.667%	5	111	-90.571%
2026-03-27	15.1500	15.1500	14.9400	15.0000	-1.961%	7	111	-89.000%
2026-03-26	15.3000	15.3000	15.3000	15.3000	+19.531%	80	105	-89.216%
2026-03-25	12.4000	12.8000	12.4000	12.8000	-6.227%	10	185	-87.109%
2026-03-24	13.7500	13.9000	13.2000	13.6500	-7.770%	21	175	-87.912%
2026-03-18	14.8000	14.8000	14.8000	14.8000	-12.426%	15	162	-88.851%
2026-03-17	16.7500	17.0000	16.5500	16.9000	+8.822%	77	147	-90.237%
2026-03-16	15.5300	15.5300	15.5300	15.5300	+0.194%	1	74	-89.375%
2026-03-11	15.5000	15.5000	15.5000	15.5000	-14.601%	5	73	-89.355%
2026-03-09	18.0500	18.1500	18.0400	18.1500	+6.327%	4	68	-90.909%
2026-03-06	17.0700	17.0700	17.0700	17.0700	+11.061%	1	68	-90.334%
2026-03-05	15.3700	15.3700	15.3700	15.3700	+16.882%	7	68	-89.265%
2026-03-03	13.1500	13.1500	13.1000	13.1500	+20.091%	21	71	-87.452%
2026-03-02	10.9500	10.9500	10.9500	10.9500	-5.359%	5	50	-84.932%
2026-02-26	11.7600	11.7600	11.5700	11.5700	-0.259%	2	45	-85.739%
2026-02-24	11.6500	11.6500	11.6000	11.6000	+1.310%	42	45	-85.776%
2026-02-23	11.4400	11.4500	11.4400	11.4500	-13.258%	2	3	-85.590%
2026-02-09	13.2000	13.2000	13.2000	13.2000	-26.050%	1	2	-87.500%
2026-02-02	17.8500	17.8500	17.8500	17.8500	0.000%	1	1	-90.756%