Dark

GLW20261218P125
GLW Dec 18 2026 125.00 Put (GLW261218P00125000)
option OPRA

EOD

Sep 29, 2026

4.18-16.400%(-0.82)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.0500	4.3000	3.8400	4.1800	-16.400%	241	1,577	0.000%
2026-09-28	4.8000	5.3000	4.8000	5.0000	+9.890%	9	1,431	-16.400%
2026-09-25	4.3500	5.1000	4.3500	4.5500	-9.000%	44	1,432	-8.132%
2026-09-24	6.0500	6.0500	5.0000	5.0000	-5.660%	584	1,420	-16.400%
2026-09-23	5.1500	5.4000	5.1000	5.3000	+13.978%	49	886	-21.132%
2026-09-22	4.7000	4.7500	4.6500	4.6500	-5.102%	14	856	-10.108%
2026-09-21	5.4500	5.4500	4.7200	4.9000	-22.835%	25	845	-14.694%
2026-09-18	6.3000	6.5200	6.0000	6.3500	-12.414%	27	856	-34.173%
2026-09-17	5.4500	7.3500	5.4500	7.2500	-16.088%	23	874	-42.345%
2026-09-16	7.5500	8.6400	7.4500	8.6400	+0.465%	29	873	-51.620%
2026-09-15	8.2200	8.8600	8.2200	8.6000	+1.775%	50	859	-51.395%
2026-09-14	7.7000	8.5300	7.2800	8.4500	+79.787%	87	854	-50.533%
2026-09-11	4.7000	4.7000	4.7000	4.7000	-15.315%	2	787	-11.064%
2026-09-10	5.1500	5.5500	5.1500	5.5500	+13.265%	2	785	-24.685%
2026-09-09	5.2500	5.2500	4.8500	4.9000	-5.769%	65	784	-14.694%
2026-09-08	6.1500	6.3500	4.9000	5.2000	-30.388%	35	847	-19.615%
2026-09-04	7.6500	7.6500	7.2500	7.4700	-16.256%	86	768	-44.043%
2026-09-03	10.0500	10.0500	8.9200	8.9200	-4.701%	7	768	-53.139%
2026-09-02	9.0000	9.5000	9.0000	9.3600	-3.505%	13	765	-55.342%
2026-09-01	9.4500	9.7000	9.2000	9.7000	+12.139%	48	769	-56.907%
2026-08-31	8.6500	8.6500	8.6500	8.6500	-4.945%	6	766	-51.676%
2026-08-28	9.0500	9.1000	9.0500	9.1000	+4.000%	21	766	-54.066%
2026-08-27	8.2300	8.7500	8.2300	8.7500	-10.256%	8	766	-52.229%
2026-08-26	9.8000	9.8000	9.7500	9.7500	-5.340%	7	765	-57.128%
2026-08-25	10.3300	10.3300	10.1500	10.3000	-2.830%	7	758	-59.417%
2026-08-24	11.7000	11.7000	10.6000	10.6000	+5.578%	8	760	-60.566%
2026-08-21	9.3000	10.5700	9.3000	10.0400	+1.619%	30	763	-58.367%
2026-08-20	10.2500	10.5000	9.8800	9.8800	-3.610%	18	769	-57.692%
2026-08-19	10.6300	10.6300	10.0500	10.2500	+14.525%	15	759	-59.220%
2026-08-18	8.2300	9.1000	8.2300	8.9500	+30.848%	12	747	-53.296%
2026-08-17	7.7000	7.7500	6.7400	6.8400	-22.361%	17	735	-38.889%
2026-08-14	8.4000	8.8100	8.4000	8.8100	-12.772%	21	740	-52.554%
2026-08-13	8.6400	10.1000	8.4000	10.1000	-4.896%	43	724	-58.614%
2026-08-11	10.9800	10.9800	10.5900	10.6200	-2.210%	11	713	-60.640%
2026-08-10	10.5000	10.8600	10.5000	10.8600	+3.429%	3	707	-61.510%
2026-08-07	11.0000	11.0000	10.5000	10.5000	-18.288%	2	707	-60.190%
2026-08-06	12.0600	12.8500	12.0600	12.8500	-1.154%	4	708	-67.471%
2026-08-05	12.8000	13.0000	12.8000	13.0000	-1.216%	15	709	-67.846%
2026-08-04	14.3800	14.3800	13.1500	13.1600	-15.641%	20	694	-68.237%
2026-08-03	16.9800	16.9800	15.6000	15.6000	-10.857%	22	696	-73.205%
2026-07-31	16.3000	17.5000	16.3000	17.5000	-12.281%	7	697	-76.114%
2026-07-30	20.6800	21.6400	19.9500	19.9500	-14.598%	56	702	-79.048%
2026-07-29	23.0000	23.3800	22.9500	23.3600	-0.171%	38	670	-82.106%
2026-07-28	26.1100	28.2000	23.4000	23.4000	+21.558%	38	643	-82.137%
2026-07-27	17.6700	20.0600	17.6700	19.2500	+10.378%	40	629	-78.286%
2026-07-24	17.5700	17.5700	17.4400	17.4400	+8.932%	4	628	-76.032%
2026-07-23	16.0100	16.0100	16.0100	16.0100	+2.760%	1	629	-73.891%
2026-07-22	15.5800	15.5800	15.5800	15.5800	-0.447%	2	629	-73.171%
2026-07-21	14.7100	15.6500	14.7100	15.6500	-7.670%	5	627	-73.291%
2026-07-20	16.9500	16.9500	16.9500	16.9500	-2.865%	2	627	-75.339%
2026-07-17	17.3400	17.6500	17.1800	17.4500	+2.647%	8	627	-76.046%
2026-07-16	14.6700	17.0000	14.6700	17.0000	+19.550%	7	627	-75.412%
2026-07-15	14.2200	14.2200	14.2200	14.2200	+26.400%	1	621	-70.605%
2026-07-14	10.9000	11.2500	10.9000	11.2500	-0.881%	2	621	-62.844%
2026-07-13	11.3500	11.3500	11.3500	11.3500	+10.624%	3	622	-63.172%
2026-07-09	10.2600	10.2600	10.2600	10.2600	-14.500%	1	624	-59.259%
2026-07-08	11.7200	12.5900	11.7200	12.0000	-4.000%	53	624	-65.167%
2026-07-07	12.5100	12.8500	12.3000	12.5000	+13.636%	23	621	-66.560%
2026-07-06	11.1500	11.1500	10.6500	11.0000	-3.424%	482	601	-62.000%
2026-07-02	11.5000	11.5000	11.3900	11.3900	+42.020%	3	118	-63.301%
2026-07-01	8.0200	8.0200	8.0200	8.0200	+14.083%	1	118	-47.880%
2026-06-30	6.2500	7.0500	6.2500	7.0300	+6.193%	4	118	-40.541%
2026-06-29	7.7400	7.7400	6.6200	6.6200	-21.378%	26	115	-36.858%
2026-06-26	9.0000	9.0000	8.3000	8.4200	+5.250%	9	113	-50.356%
2026-06-25	7.9100	8.5500	7.9100	8.0000	-12.568%	48	106	-47.750%
2026-06-24	9.8000	9.8000	9.1500	9.1500	-11.165%	17	117	-54.317%
2026-06-23	10.3000	10.3000	10.3000	10.3000	+24.848%	6	132	-59.417%
2026-06-22	8.6000	8.6000	8.2500	8.2500	-10.618%	2	131	-49.333%
2026-06-18	10.7100	10.7100	9.2300	9.2300	-19.389%	57	82	-54.713%
2026-06-17	11.5000	11.5000	11.4500	11.4500	-2.553%	4	82	-63.493%
2026-06-16	10.5000	11.7500	10.5000	11.7500	+11.905%	12	82	-64.426%
2026-06-15	11.0500	11.0500	10.5000	10.5000	-15.459%	31	70	-60.190%
2026-06-12	12.4200	12.4200	12.4200	12.4200	+7.347%	1	100	-66.345%
2026-06-08	11.2800	11.5700	11.2800	11.5700	+6.932%	3	99	-63.872%
2026-06-04	10.8200	10.8200	10.8200	10.8200	+10.071%	1	100	-61.368%
2026-06-02	9.8700	9.8700	9.8300	9.8300	-18.083%	2	100	-57.477%
2026-06-01	12.0000	12.0000	12.0000	12.0000	-0.580%	1	100	-65.167%
2026-05-29	11.7100	12.0900	11.7100	12.0700	+14.408%	6	99	-65.369%
2026-05-27	10.5500	10.5500	10.5500	10.5500	+1.248%	1	98	-60.379%
2026-05-22	9.9500	10.4200	9.9500	10.4200	-13.167%	8	99	-59.885%
2026-05-19	12.0000	12.0000	12.0000	12.0000	0.000%	2	95	-65.167%
2026-05-18	12.0000	12.0000	12.0000	12.0000	+26.316%	1	94	-65.167%
2026-05-14	9.5000	9.5000	9.5000	9.5000	+3.037%	1	94	-56.000%
2026-05-13	9.2200	9.2200	9.2200	9.2200	-10.398%	1	61	-54.664%
2026-05-12	9.8500	10.3700	9.8500	10.2900	+2.388%	32	61	-59.378%
2026-05-08	9.5000	10.0500	9.5000	10.0500	-7.373%	5	61	-58.408%
2026-05-07	10.3500	10.8500	10.3500	10.8500	-0.092%	2	56	-61.475%
2026-05-06	10.9000	10.9000	10.8600	10.8600	-22.814%	7	54	-61.510%
2026-05-04	13.9500	14.0700	13.9500	14.0700	-2.156%	2	61	-70.291%
2026-04-30	14.3800	14.3800	14.3800	14.3800	-11.344%	2	59	-70.932%
2026-04-29	16.1000	16.2200	16.1000	16.2200	+2.141%	2	57	-74.229%
2026-04-28	16.2000	16.2000	15.8800	15.8800	+16.082%	22	58	-73.678%
2026-04-27	13.6800	13.6800	13.6800	13.6800	+9.440%	1	36	-69.444%
2026-04-24	12.5000	12.5000	12.5000	12.5000	-6.716%	1	36	-66.560%
2026-04-23	13.4000	13.4000	13.4000	13.4000	-2.545%	1	35	-68.806%
2026-04-21	13.7500	13.7500	13.7500	13.7500	-1.079%	1	34	-69.600%
2026-04-15	13.9000	13.9000	13.9000	13.9000	+1.386%	5	34	-69.928%
2026-04-14	13.7500	13.9000	13.6500	13.7100	+1.933%	13	29	-69.511%
2026-04-13	13.4500	13.4500	13.4500	13.4500	-2.818%	1	20	-68.922%
2026-04-09	13.8400	13.8400	13.8400	13.8400	-27.653%	7	19	-69.798%
2026-03-25	19.1400	19.1400	19.1300	19.1300	-14.598%	10	17	-78.150%
2026-03-10	22.4000	22.4000	22.4000	22.4000	-12.157%	10	12	-81.339%
2026-03-09	26.4700	26.4700	25.5000	25.5000	+25.307%	2	2	-83.608%
2026-02-18	20.5500	20.5500	20.3500	20.3500	0.000%	2	1	-79.459%