Dark

GLW20261218P120
GLW Dec 18 2026 120.00 Put (GLW261218P00120000)
option OPRA

EOD

Sep 29, 2026

3.20-3.030%(-0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.0500	3.2000	2.9000	3.2000	-3.030%	8	3,551	0.000%
2026-09-28	3.7500	4.0500	3.3000	3.3000	-3.790%	10	3,556	-3.030%
2026-09-25	3.6200	3.9500	3.4000	3.4300	-14.250%	14	3,556	-6.706%
2026-09-24	4.5500	4.5500	3.9500	4.0000	+1.781%	26	3,561	-20.000%
2026-09-23	3.9500	4.2000	3.9000	3.9300	+7.671%	13	3,564	-18.575%
2026-09-22	3.9500	3.9500	3.5700	3.6500	-2.926%	25	3,557	-12.329%
2026-09-21	4.1000	4.1000	3.6700	3.7600	-26.130%	35	3,572	-14.894%
2026-09-18	4.7000	5.1500	4.6000	5.0900	-10.387%	13	3,554	-37.132%
2026-09-17	5.0000	5.7400	4.5600	5.6800	-13.282%	21	3,553	-43.662%
2026-09-16	6.2500	6.5500	5.9000	6.5500	-4.380%	142	3,549	-51.145%
2026-09-15	6.8500	7.1000	6.6500	6.8500	-4.861%	1,241	3,472	-53.285%
2026-09-14	5.8300	7.5500	5.6600	7.2000	+87.013%	206	2,584	-55.556%
2026-09-11	3.7500	3.8500	3.7000	3.8500	-13.483%	4	2,505	-16.883%
2026-09-10	4.3500	4.4500	4.3500	4.4500	+8.537%	3	2,504	-28.090%
2026-09-09	4.1500	4.1500	4.1000	4.1000	-2.381%	11	2,506	-21.951%
2026-09-08	4.7000	4.7000	4.0000	4.2000	-30.579%	40	2,507	-23.810%
2026-09-04	6.0000	6.4000	6.0000	6.0500	-16.552%	15	2,525	-47.107%
2026-09-03	8.3300	8.3300	7.2500	7.2500	-5.844%	7	2,525	-55.862%
2026-09-02	7.6000	7.9000	7.5200	7.7000	+1.316%	26	2,521	-58.442%
2026-09-01	7.6000	8.0000	7.6000	7.6000	+12.593%	337	2,507	-57.895%
2026-08-31	7.2300	7.3200	6.7000	6.7500	-6.897%	11	2,446	-52.593%
2026-08-28	7.3600	7.5000	7.1300	7.2500	+4.167%	130	2,448	-55.862%
2026-08-27	6.9600	6.9600	6.9600	6.9600	-7.200%	5	2,446	-54.023%
2026-08-26	7.9000	7.9000	7.5000	7.5000	-10.820%	8	2,441	-57.333%
2026-08-25	8.1000	8.5500	8.1000	8.4100	-6.452%	75	2,437	-61.950%
2026-08-24	9.4500	9.8000	8.9000	8.9900	+8.313%	11	2,412	-64.405%
2026-08-21	8.3000	8.6000	8.3000	8.3000	+0.121%	12	2,410	-61.446%
2026-08-20	8.5000	9.0000	8.2900	8.2900	-5.149%	33	2,402	-61.399%
2026-08-19	8.1000	9.0000	8.1000	8.7400	+18.108%	365	2,430	-63.387%
2026-08-18	7.1400	7.6100	6.6500	7.4000	+38.318%	55	2,068	-56.757%
2026-08-17	6.4100	6.4100	5.2700	5.3500	-26.003%	46	2,057	-40.187%
2026-08-14	7.2000	7.3000	7.0000	7.2300	-12.892%	18	2,100	-55.740%
2026-08-13	7.2000	8.3000	7.0700	8.3000	+15.278%	8	2,094	-61.446%
2026-08-12	7.4500	7.5000	7.0000	7.2000	-20.442%	50	2,089	-55.556%
2026-08-11	9.3000	9.3600	7.3000	9.0500	+0.556%	23	2,103	-64.641%
2026-08-10	8.5300	9.2000	8.5300	9.0000	0.000%	19	2,097	-64.444%
2026-08-07	9.6600	9.6600	8.9500	9.0000	-18.182%	48	2,094	-64.444%
2026-08-06	10.3400	11.0000	10.3400	11.0000	-0.901%	23	2,057	-70.909%
2026-08-05	11.7000	11.7000	10.9800	11.1000	-0.981%	3	2,040	-71.171%
2026-08-04	11.5000	12.7500	11.2100	11.2100	-17.269%	30	2,039	-71.454%
2026-08-03	16.2500	16.2500	13.5500	13.5500	-11.148%	9	2,040	-76.384%
2026-07-31	14.3400	15.5500	14.3400	15.2500	-10.136%	24	2,045	-79.016%
2026-07-30	18.2700	19.0000	16.9700	16.9700	-17.781%	8	2,034	-81.143%
2026-07-29	19.8200	20.6500	18.7000	20.6400	-0.048%	374	1,940	-84.496%
2026-07-28	22.1000	25.0000	20.6500	20.6500	+28.500%	176	1,685	-84.504%
2026-07-27	15.9300	17.6500	15.9300	16.0700	+2.881%	10	1,601	-80.087%
2026-07-24	15.0000	15.6200	14.6000	15.6200	+10.780%	20	1,594	-79.513%
2026-07-23	14.7600	14.7600	14.0000	14.1000	+0.142%	9	1,592	-77.305%
2026-07-22	13.7200	14.0800	13.7200	14.0800	+4.451%	3	1,583	-77.273%
2026-07-21	14.1700	14.1700	13.1000	13.4800	-8.610%	5	1,581	-76.261%
2026-07-20	14.7500	14.7500	14.7500	14.7500	-3.909%	1	1,582	-78.305%
2026-07-17	16.1900	16.1900	15.3500	15.3500	+4.778%	41	1,581	-79.153%
2026-07-16	12.8000	15.3500	12.8000	14.6500	+24.258%	9	1,577	-78.157%
2026-07-15	11.1400	11.7900	11.1400	11.7900	+19.695%	11	1,569	-72.858%
2026-07-14	9.3400	9.8500	9.3400	9.8500	+0.716%	33	1,566	-67.513%
2026-07-10	9.9000	9.9000	9.7800	9.7800	+8.667%	3	1,539	-67.280%
2026-07-09	9.0000	9.0000	9.0000	9.0000	-18.182%	5	1,537	-64.444%
2026-07-08	10.9300	11.0000	10.2500	11.0000	-5.983%	896	1,532	-70.909%
2026-07-07	11.3000	11.7000	11.3000	11.7000	+17.000%	73	714	-72.650%
2026-07-02	8.5600	10.1200	8.5600	10.0000	+25.786%	4	639	-68.000%
2026-07-01	7.8500	8.0800	7.8500	7.9500	+34.746%	21	639	-59.748%
2026-06-30	5.8500	5.9000	5.8500	5.9000	-0.673%	2	620	-45.763%
2026-06-29	5.9400	5.9400	5.9400	5.9400	-20.588%	1	621	-46.128%
2026-06-25	7.1000	7.4800	7.1000	7.4800	-9.880%	2	622	-57.219%
2026-06-24	8.3500	8.3500	8.0700	8.3000	+15.278%	21	624	-61.446%
2026-06-22	7.2000	7.2000	7.2000	7.2000	-11.656%	1	634	-55.556%
2026-06-18	9.0600	9.0600	8.1500	8.1500	-18.173%	3	636	-60.736%
2026-06-17	10.1500	10.1500	9.9600	9.9600	-0.698%	5	636	-67.871%
2026-06-16	10.0000	10.0300	10.0000	10.0300	+7.388%	2	636	-68.096%
2026-06-15	9.3400	9.3400	9.3400	9.3400	-12.218%	1	634	-65.739%
2026-06-12	10.6400	10.6400	10.6400	10.6400	-13.143%	9	635	-69.925%
2026-06-10	11.8500	12.2500	11.8500	12.2500	-4.891%	282	626	-73.878%
2026-06-09	10.0000	12.8800	10.0000	12.8800	+15.000%	7	526	-75.155%
2026-06-05	10.8300	11.2000	10.8300	11.2000	+25.561%	2	523	-71.429%
2026-06-04	9.3000	9.3100	7.3500	8.9200	+4.450%	17	523	-64.126%
2026-06-02	8.5400	8.5400	8.5400	8.5400	-5.635%	1	523	-62.529%
2026-05-27	9.0500	9.0500	9.0500	9.0500	-2.688%	5	522	-64.641%
2026-05-21	9.6000	9.6000	9.3000	9.3000	-10.058%	5	522	-65.591%
2026-05-18	10.0500	10.3400	10.0500	10.3400	+32.905%	11	522	-69.052%
2026-05-14	8.2000	8.2000	7.7800	7.7800	-10.575%	2	521	-58.869%
2026-05-12	8.6000	8.7000	8.6000	8.7000	0.000%	11	521	-63.218%
2026-05-08	8.5500	8.7000	8.5500	8.7000	-7.348%	21	521	-63.218%
2026-05-07	9.3900	9.3900	9.3900	9.3900	+4.333%	1	521	-65.921%
2026-05-06	9.3000	10.0000	8.9500	9.0000	-26.770%	4	520	-64.444%
2026-05-05	12.2900	12.2900	12.2900	12.2900	-1.680%	1	519	-73.963%
2026-05-04	12.5000	12.5000	12.5000	12.5000	-9.747%	20	519	-74.400%
2026-04-30	13.8100	13.8500	13.8100	13.8500	-1.423%	5	519	-76.895%
2026-04-28	14.3500	14.3500	13.9000	14.0500	+19.371%	6	514	-77.224%
2026-04-27	11.9900	12.0000	11.7700	11.7700	+8.981%	101	512	-72.812%
2026-04-24	10.7700	10.8000	10.4300	10.8000	-10.000%	98	520	-70.370%
2026-04-21	12.0000	12.0000	12.0000	12.0000	-2.121%	1	510	-73.333%
2026-04-20	12.2600	12.2600	12.2600	12.2600	-8.507%	1	509	-73.899%
2026-04-16	13.4000	13.4000	13.4000	13.4000	+14.530%	2	509	-76.119%
2026-04-15	11.7000	11.7000	11.7000	11.7000	-2.905%	1	509	-72.650%
2026-04-13	12.0500	12.0500	12.0500	12.0500	+0.166%	500	508	-73.444%
2026-04-10	12.0300	12.0300	12.0300	12.0300	-10.291%	500	12	-73.400%
2026-04-08	13.7000	13.7000	13.4100	13.4100	-21.579%	3	512	-76.137%
2026-04-06	17.1000	17.1000	17.1000	17.1000	-2.286%	1	513	-81.287%
2026-04-02	17.5000	17.5000	17.5000	17.5000	-0.398%	2	512	-81.714%
2026-04-01	17.5700	17.5700	17.5700	17.5700	+1.151%	1	512	-81.787%
2026-03-24	17.3700	17.3700	17.3700	17.3700	-12.095%	1	511	-81.577%
2026-03-23	19.6000	19.7600	19.6000	19.7600	-9.399%	2	511	-83.806%
2026-03-06	21.8100	21.8100	21.8100	21.8100	+33.804%	500	510	-85.328%
2026-02-23	16.3000	16.3000	16.3000	16.3000	-11.653%	2	10	-80.368%
2026-02-19	18.4500	18.4500	18.4500	18.4500	+6.524%	2	8	-82.656%
2026-02-18	17.6500	17.6500	17.3000	17.3200	-6.882%	25	6	-81.524%
2026-02-17	18.6000	18.6000	18.6000	18.6000	+10.059%	20	20	-82.796%
2026-02-09	17.1600	17.1600	16.9000	16.9000	0.000%	2	1	-81.065%