Dark

GLW20261218P130
GLW Dec 18 2026 130.00 Put (GLW261218P00130000)
option OPRA

EOD

Sep 29, 2026

5.25-17.969%(-1.15)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0500	5.6000	5.0500	5.2500	-17.969%	148	3,034	0.000%
2026-09-28	6.5800	6.9000	6.4000	6.4000	+8.475%	8	2,996	-17.969%
2026-09-25	6.0500	6.2100	5.6500	5.9000	-5.145%	510	2,965	-11.017%
2026-09-24	7.6500	7.6500	6.2200	6.2200	-5.758%	7	2,485	-15.595%
2026-09-23	6.2700	6.6000	6.2700	6.6000	+10.000%	18	2,483	-20.455%
2026-09-22	6.5000	6.5000	6.0000	6.0000	-1.316%	3	2,468	-12.500%
2026-09-21	7.0000	7.0000	5.9300	6.0800	-22.548%	29	2,468	-13.651%
2026-09-18	7.5000	7.8800	7.5000	7.8500	-10.795%	27	2,460	-33.121%
2026-09-17	7.9800	9.1000	7.5000	8.8000	-13.725%	39	2,470	-40.341%
2026-09-16	9.9300	10.2000	9.4500	10.2000	-6.508%	289	2,454	-48.529%
2026-09-15	10.4000	10.9100	10.0000	10.9100	-1.712%	28	2,214	-51.879%
2026-09-14	9.2300	11.1000	9.2300	11.1000	+86.555%	40	2,214	-52.703%
2026-09-11	6.5500	6.5500	5.9000	5.9500	-9.160%	13	2,192	-11.765%
2026-09-10	6.5500	7.0000	6.2900	6.5500	+6.852%	7	2,204	-19.847%
2026-09-09	6.3000	6.4000	6.1300	6.1300	-8.507%	61	2,203	-14.356%
2026-09-08	7.4000	7.4000	6.1500	6.7000	-25.803%	323	2,257	-21.642%
2026-09-04	10.0000	10.0000	9.0000	9.0300	-16.543%	13	2,478	-41.860%
2026-09-03	12.0300	12.0600	10.8200	10.8200	-5.502%	20	2,478	-51.479%
2026-09-02	11.3500	11.4500	11.3500	11.4500	-2.137%	56	2,466	-54.148%
2026-09-01	10.9000	11.7000	10.9000	11.7000	+9.859%	534	2,466	-55.128%
2026-08-31	10.7600	10.7800	10.1500	10.6500	-3.620%	437	2,106	-50.704%
2026-08-28	10.2500	11.0500	10.2500	11.0500	+5.742%	96	1,691	-52.489%
2026-08-27	10.4600	10.8300	10.4000	10.4500	-3.061%	20	1,689	-49.761%
2026-08-26	11.7500	11.7500	10.7800	10.7800	-11.276%	21	1,677	-51.299%
2026-08-25	12.0000	12.1500	12.0000	12.1500	-6.897%	3	1,672	-56.790%
2026-08-24	13.8900	14.0100	12.8200	13.0500	+9.572%	14	1,670	-59.770%
2026-08-21	11.3100	12.4000	11.3100	11.9100	+1.362%	7	1,661	-55.919%
2026-08-20	12.1000	12.1000	11.7500	11.7500	-4.472%	4	1,657	-55.319%
2026-08-19	10.7500	12.5500	10.4500	12.3000	+13.784%	531	1,657	-57.317%
2026-08-18	9.8500	11.0000	9.8500	10.8100	+35.294%	16	1,151	-51.434%
2026-08-17	7.9500	8.2500	7.9500	7.9900	-19.698%	5	1,139	-34.293%
2026-08-14	9.8000	10.3500	9.7700	9.9500	-14.957%	41	1,139	-47.236%
2026-08-13	9.9700	11.7000	9.9700	11.7000	+14.146%	33	1,124	-55.128%
2026-08-12	10.4000	10.4000	10.2500	10.2500	-17.339%	2	1,096	-48.780%
2026-08-11	12.8700	12.8700	12.4000	12.4000	-2.745%	4	1,096	-57.661%
2026-08-10	11.9800	12.7500	11.9800	12.7500	+3.659%	4	1,094	-58.824%
2026-08-07	13.1200	13.1200	12.3000	12.3000	-16.610%	3	1,090	-57.317%
2026-08-06	13.8200	14.8000	13.8200	14.7500	-2.318%	36	1,089	-64.407%
2026-08-04	16.4900	16.4900	15.0000	15.1000	-18.598%	22	1,096	-65.232%
2026-08-03	20.0000	20.0000	18.4500	18.5500	-9.291%	11	1,089	-71.698%
2026-07-31	19.6600	20.4500	19.6600	20.4500	-7.924%	7	1,086	-74.328%
2026-07-30	23.6500	23.6500	22.2100	22.2100	-15.326%	37	1,084	-76.362%
2026-07-29	25.4500	26.2300	25.4500	26.2300	-1.871%	39	1,075	-79.985%
2026-07-28	27.8600	31.6400	26.7300	26.7300	+21.500%	95	1,080	-80.359%
2026-07-27	19.9600	22.5600	19.5000	22.0000	+9.235%	39	1,054	-76.136%
2026-07-24	20.0000	20.1400	19.5500	20.1400	+12.388%	6	1,085	-73.932%
2026-07-23	17.9200	17.9200	17.9200	17.9200	-5.932%	1	1,087	-70.703%
2026-07-22	18.4000	19.0500	18.4000	19.0500	+9.483%	5	1,086	-72.441%
2026-07-21	19.0500	19.0500	17.3000	17.4000	-11.899%	3	1,084	-69.828%
2026-07-20	18.1500	19.7500	18.1500	19.7500	+1.962%	5	1,086	-73.418%
2026-07-17	21.0000	21.0000	18.7000	19.3700	+2.324%	213	1,088	-72.896%
2026-07-16	17.3900	18.9700	17.3900	18.9300	+22.922%	263	885	-72.266%
2026-07-15	14.7500	16.1100	14.7500	15.4000	+16.667%	7	635	-65.909%
2026-07-13	12.9800	13.2000	12.9800	13.2000	-3.155%	2	631	-60.227%
2026-07-08	13.5500	13.6300	13.5300	13.6300	-5.017%	31	629	-61.482%
2026-07-07	14.3800	14.3800	14.3500	14.3500	+14.343%	3	599	-63.415%
2026-07-06	12.4500	12.5500	12.3000	12.5500	-5.497%	3	596	-58.167%
2026-07-02	12.0000	13.2800	12.0000	13.2800	+27.692%	10	584	-60.467%
2026-07-01	8.7000	10.5200	8.7000	10.4000	+30.653%	14	584	-49.519%
2026-06-30	7.3500	7.9600	7.3500	7.9600	+1.660%	4	574	-34.045%
2026-06-29	8.5000	8.5000	7.5000	7.8300	-16.077%	9	573	-32.950%
2026-06-25	9.3500	9.3500	9.1900	9.3300	-11.143%	6	576	-43.730%
2026-06-24	10.5000	10.5000	10.5000	10.5000	-7.080%	1	582	-50.000%
2026-06-23	11.3000	11.3000	11.3000	11.3000	+18.947%	1	584	-53.540%
2026-06-22	9.5000	9.5000	9.5000	9.5000	-12.442%	1	583	-44.737%
2026-06-18	10.8500	10.8500	10.8500	10.8500	-15.761%	1	583	-51.613%
2026-06-16	12.8800	12.8800	12.8800	12.8800	-6.802%	6	583	-59.239%
2026-06-12	14.0500	14.0500	13.8100	13.8200	-14.691%	10	583	-62.012%
2026-06-10	15.1600	16.3500	15.1600	16.2000	+1.887%	73	583	-67.593%
2026-06-09	16.2000	16.2000	15.8000	15.9000	+27.200%	54	512	-66.981%
2026-06-08	12.5000	12.5000	12.5000	12.5000	-16.388%	1	432	-58.000%
2026-06-05	13.8000	14.9500	13.8000	14.9500	+20.080%	238	431	-64.883%
2026-06-04	12.3700	12.4500	12.3700	12.4500	+10.177%	2	215	-57.831%
2026-06-02	11.3000	11.3000	11.3000	11.3000	-18.938%	1	214	-53.540%
2026-06-01	13.9400	13.9400	13.9400	13.9400	+5.847%	1	214	-62.339%
2026-05-29	13.1700	13.1700	13.1700	13.1700	+9.750%	1	214	-60.137%
2026-05-27	12.2000	12.2000	12.0000	12.0000	-1.639%	2	214	-56.250%
2026-05-21	11.8600	12.2500	11.8600	12.2000	-8.614%	21	213	-56.967%
2026-05-20	12.9000	13.3500	12.9000	13.3500	-3.957%	28	213	-60.674%
2026-05-19	13.9500	14.5300	13.5500	13.9000	-0.643%	100	88	-62.230%
2026-05-18	13.9900	13.9900	13.9900	13.9900	+21.652%	1	88	-62.473%
2026-05-15	11.9000	11.9000	11.5000	11.5000	+10.683%	3	88	-54.348%
2026-05-14	10.6000	10.6000	10.3900	10.3900	-1.981%	3	88	-49.471%
2026-05-13	10.0500	10.6000	10.0500	10.6000	-7.826%	2	78	-50.472%
2026-05-12	12.0000	12.0000	11.5000	11.5000	+7.176%	12	78	-54.348%
2026-05-11	10.7300	10.7300	10.7300	10.7300	-12.480%	1	78	-51.072%
2026-05-07	12.2600	12.2600	12.2600	12.2600	-0.325%	1	78	-57.178%
2026-05-06	11.0100	12.3000	11.0100	12.3000	-24.074%	6	77	-57.317%
2026-05-04	16.2000	16.2000	16.2000	16.2000	+2.662%	10	71	-67.593%
2026-04-30	16.8000	16.8000	15.7800	15.7800	-18.238%	2	61	-66.730%
2026-04-29	19.3000	19.3000	19.3000	19.3000	+6.630%	1	61	-72.798%
2026-04-28	18.0500	18.1400	18.0000	18.1000	+17.001%	7	61	-70.994%
2026-04-27	15.4700	15.4700	15.4700	15.4700	-0.578%	1	60	-66.063%
2026-04-20	15.5600	15.5600	15.5600	15.5600	-1.643%	1	60	-66.260%
2026-04-09	15.5300	16.1000	15.5300	15.8200	-6.722%	8	61	-66.814%
2026-04-08	16.9600	16.9600	16.9600	16.9600	-22.095%	1	61	-69.045%
2026-04-06	21.7700	21.7700	21.7700	21.7700	-19.490%	3	60	-75.884%
2026-03-30	26.9000	27.0400	26.9000	27.0400	+26.948%	2	60	-80.584%
2026-03-25	21.0000	21.3000	21.0000	21.3000	-14.595%	13	60	-75.352%
2026-03-23	24.6000	24.9400	24.6000	24.9400	-4.990%	4	50	-78.949%
2026-03-13	26.2500	26.2500	26.2500	26.2500	+5.422%	1	50	-80.000%
2026-03-10	24.9000	24.9000	24.9000	24.9000	-14.197%	10	49	-78.916%
2026-03-09	28.8000	29.0200	28.8000	29.0200	+6.574%	4	39	-81.909%
2026-03-06	27.2300	27.2300	27.2300	27.2300	+6.701%	1	37	-80.720%
2026-03-05	23.5000	25.5200	23.5000	25.5200	+21.814%	2	36	-79.428%
2026-03-03	21.7500	21.7500	20.9500	20.9500	+4.229%	3	35	-74.940%
2026-02-26	19.8700	20.5000	19.8700	20.1000	+10.927%	12	35	-73.881%
2026-02-25	18.2900	18.2900	18.0100	18.1200	-21.217%	3	22	-71.026%
2026-02-13	23.0000	23.0000	23.0000	23.0000	+4.545%	10	22	-77.174%
2026-02-11	22.0700	22.8500	21.9500	22.0000	+0.365%	38	22	-76.136%
2026-02-09	21.9200	21.9200	21.9200	21.9200	0.000%	1	1	-76.049%