Dark

GLW20261218P115
GLW Dec 18 2026 115.00 Put (GLW261218P00115000)
option OPRA

EOD

Sep 29, 2026

2.37-16.842%(-0.48)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.2600	2.3900	2.1500	2.3700	-16.842%	46	1,378	0.000%
2026-09-28	3.0000	3.1000	2.7900	2.8500	+7.547%	27	1,382	-16.842%
2026-09-25	2.6600	2.7900	2.6000	2.6500	-11.371%	7	1,357	-10.566%
2026-09-24	3.0000	3.0000	2.9900	2.9900	-2.606%	11	1,357	-20.736%
2026-09-23	3.0500	3.0700	3.0200	3.0700	+16.288%	6	1,351	-22.801%
2026-09-22	2.9300	3.0000	2.6400	2.6400	-7.368%	11	1,351	-10.227%
2026-09-21	3.2600	3.2600	2.8500	2.8500	-25.974%	6	1,354	-16.842%
2026-09-18	4.2000	4.2000	3.7000	3.8500	-8.768%	43	1,359	-38.442%
2026-09-17	4.0500	4.2200	3.6800	4.2200	-13.878%	33	1,370	-43.839%
2026-09-16	4.7000	4.9500	4.7000	4.9000	-11.552%	466	1,354	-51.633%
2026-09-14	4.6500	5.5400	4.4500	5.5400	+73.125%	122	904	-57.220%
2026-09-11	3.2200	3.2200	2.7500	3.2000	-2.141%	14	857	-25.938%
2026-09-10	3.2700	3.2700	3.2700	3.2700	+5.484%	20	860	-27.523%
2026-09-09	3.2000	3.2500	3.0000	3.1000	-8.824%	65	840	-23.548%
2026-09-08	4.2000	4.2000	2.8000	3.4000	-23.767%	10	847	-30.294%
2026-09-04	4.4600	4.4600	4.4600	4.4600	-21.754%	75	768	-46.861%
2026-09-03	6.4500	6.4500	5.7000	5.7000	-9.524%	2	768	-58.421%
2026-09-02	6.3000	6.3000	6.3000	6.3000	+1.613%	3	769	-62.381%
2026-09-01	5.7800	6.2000	5.7800	6.2000	+15.242%	17	766	-61.774%
2026-08-31	5.8000	5.8000	5.3800	5.3800	-7.560%	4	757	-55.948%
2026-08-28	6.0000	6.0500	5.8200	5.8200	+0.345%	8	757	-59.278%
2026-08-27	5.8000	5.8000	5.8000	5.8000	-16.547%	1	758	-59.138%
2026-08-25	6.6200	6.9700	6.6200	6.9500	-4.533%	13	757	-65.899%
2026-08-24	7.6000	7.6000	7.2800	7.2800	+1.818%	3	755	-67.445%
2026-08-21	6.8000	7.1500	6.8000	7.1500	+5.769%	4	754	-66.853%
2026-08-20	7.1000	7.2000	6.7600	6.7600	-4.113%	23	754	-64.941%
2026-08-19	6.7500	7.3000	6.7500	7.0500	+17.500%	36	771	-66.383%
2026-08-18	5.6000	6.3000	5.4500	6.0000	+33.333%	58	745	-60.500%
2026-08-17	4.3500	4.5000	4.3000	4.5000	-30.769%	8	730	-47.333%
2026-08-13	6.5000	6.5000	6.5000	6.5000	+12.069%	20	736	-63.538%
2026-08-12	6.0900	6.0900	5.8000	5.8000	-21.088%	2	736	-59.138%
2026-08-11	7.6000	7.6000	7.3500	7.3500	-5.161%	2	735	-67.755%
2026-08-10	7.7500	7.7500	7.7500	7.7500	+3.333%	1	735	-69.419%
2026-08-07	8.0000	8.0000	7.4900	7.5000	-15.254%	3	736	-68.400%
2026-08-06	9.2500	9.2500	8.8500	8.8500	-2.210%	3	737	-73.220%
2026-08-05	9.8000	9.8000	9.0500	9.0500	-8.862%	3	739	-73.812%
2026-08-04	10.6000	10.6000	9.9000	9.9300	-20.113%	8	736	-76.133%
2026-08-03	12.4300	12.4300	12.4300	12.4300	-3.643%	1	740	-80.933%
2026-07-31	12.9000	12.9000	12.9000	12.9000	-12.542%	1	739	-81.628%
2026-07-30	16.6500	16.6500	14.7500	14.7500	-20.227%	6	740	-83.932%
2026-07-29	17.5000	18.5000	16.8500	18.4900	-1.544%	82	741	-87.182%
2026-07-28	21.0000	22.3500	18.7800	18.7800	+28.630%	174	738	-87.380%
2026-07-27	15.0000	15.0200	14.5500	14.6000	+16.335%	73	726	-83.767%
2026-07-24	13.3000	13.3000	12.5500	12.5500	-5.283%	16	655	-81.116%
2026-07-17	13.2900	13.6500	13.2000	13.2500	+4.660%	34	654	-82.113%
2026-07-16	12.0200	12.7000	12.0200	12.6600	+17.222%	22	624	-81.280%
2026-07-15	10.8000	10.8000	10.8000	10.8000	+20.000%	1	624	-78.056%
2026-07-13	9.0000	9.0000	9.0000	9.0000	+2.273%	1	623	-73.667%
2026-07-10	8.8000	8.8000	8.8000	8.8000	-5.376%	9	623	-73.068%
2026-07-07	9.3000	9.3000	9.3000	9.3000	+12.048%	10	615	-74.516%
2026-07-06	8.3000	8.3000	8.3000	8.3000	+12.772%	1	605	-71.446%
2026-07-02	7.3500	7.3600	7.3500	7.3600	+2.222%	4	603	-67.799%
2026-07-01	7.2000	7.2000	7.2000	7.2000	+44.578%	1	602	-67.083%
2026-06-30	5.1000	5.2000	4.9600	4.9800	-32.703%	7	602	-52.410%
2026-06-24	7.0000	7.4000	6.9000	7.4000	-5.371%	3	604	-67.973%
2026-06-23	7.8200	7.8200	7.8200	7.8200	+24.324%	1	604	-69.693%
2026-06-22	6.2900	6.2900	6.2900	6.2900	-26.860%	1	603	-62.321%
2026-06-17	7.9400	8.6000	7.9400	8.6000	-8.511%	6	602	-72.442%
2026-06-12	9.4000	9.4000	9.4000	9.4000	-12.963%	4	602	-74.787%
2026-06-10	9.8800	10.8000	9.8800	10.8000	+3.349%	81	605	-78.056%
2026-06-09	9.5700	10.4500	9.5700	10.4500	+3.465%	472	604	-77.321%
2026-06-05	10.0000	10.1000	9.9500	10.1000	+44.286%	37	142	-76.535%
2026-06-03	7.0000	7.0000	7.0000	7.0000	-21.348%	1	128	-66.143%
2026-06-01	8.9000	8.9000	8.9000	8.9000	-1.111%	1	129	-73.371%
2026-05-29	7.2000	9.0000	7.2000	9.0000	+18.421%	4	129	-73.667%
2026-05-22	7.6000	7.6000	7.6000	7.6000	-16.940%	1	127	-68.816%
2026-05-19	9.1500	9.1500	9.1500	9.1500	+3.977%	25	126	-74.098%
2026-05-18	8.8000	8.8000	8.8000	8.8000	+27.352%	1	100	-73.068%
2026-05-14	6.9100	6.9100	6.9100	6.9100	-15.111%	1	100	-65.702%
2026-05-07	8.1400	8.1400	8.1400	8.1400	-23.208%	1	99	-70.885%
2026-05-05	10.6000	10.6000	10.6000	10.6000	-16.535%	1	99	-77.642%
2026-04-29	12.6000	12.7000	12.6000	12.7000	+5.833%	2	98	-81.339%
2026-04-28	12.0000	12.0000	12.0000	12.0000	+13.208%	3	98	-80.250%
2026-04-27	10.3200	10.6000	10.3100	10.6000	+5.473%	21	95	-77.642%
2026-04-23	10.0500	10.0500	10.0500	10.0500	-1.471%	7	97	-76.418%
2026-04-22	10.4000	10.6200	10.2000	10.2000	-1.923%	27	90	-76.765%
2026-04-21	10.3000	10.4000	10.3000	10.4000	-33.842%	35	32	-77.212%
2026-04-07	15.7200	15.7200	15.7200	15.7200	-8.605%	1	32	-84.924%
2026-03-27	17.2000	17.2000	17.2000	17.2000	+14.667%	2	32	-86.221%
2026-03-25	15.0000	15.0000	15.0000	15.0000	-2.597%	10	30	-84.200%
2026-03-24	16.7500	16.7500	15.4000	15.4000	-25.783%	3	20	-84.610%
2026-03-09	20.8000	20.8500	20.5000	20.7500	+37.417%	11	19	-88.578%
2026-02-18	15.1000	15.1000	15.1000	15.1000	0.000%	5	10	-84.305%
2026-02-10	15.1000	15.1000	15.1000	15.1000	+2.165%	1	7	-84.305%
2026-02-09	14.7800	14.7800	14.7800	14.7800	-16.732%	1	6	-83.965%
2026-02-06	17.7500	17.7500	17.7500	17.7500	-17.056%	1	6	-86.648%
2026-02-04	21.1000	21.4000	21.1000	21.4000	-33.333%	2	6	-88.925%
2026-01-05	32.1000	32.1000	32.1000	32.1000	+2.490%	3	1	-92.617%
2025-12-08	31.3200	31.3200	31.3200	31.3200	-10.947%	3	1	-92.433%
2025-11-13	35.1700	35.1700	35.1700	35.1700	0.000%	3	3	-93.261%