Dark

GLW20261218P135
GLW Dec 18 2026 135.00 Put (GLW261218P00135000)
option OPRA

EOD

Sep 29, 2026

6.75-16.667%(-1.35)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.8500	7.0500	6.4200	6.7500	-16.667%	28	616	0.000%
2026-09-28	8.3000	8.3000	8.1000	8.1000	+8.434%	2	603	-16.667%
2026-09-25	7.5000	8.0300	7.2000	7.4700	-8.005%	7	603	-9.639%
2026-09-24	8.6300	8.8500	8.1200	8.1200	-1.576%	8	602	-16.872%
2026-09-23	8.1000	8.5100	8.0000	8.2500	+11.486%	8	598	-18.182%
2026-09-22	7.7000	7.8000	7.2000	7.4000	-1.987%	22	596	-8.784%
2026-09-21	7.9400	7.9400	7.5500	7.5500	-24.121%	26	601	-10.596%
2026-09-18	9.2300	10.1500	9.2300	9.9500	-6.573%	55	603	-32.161%
2026-09-17	9.9000	11.0200	9.3500	10.6500	-14.251%	42	569	-36.620%
2026-09-16	11.7000	12.4200	11.3000	12.4200	-0.640%	45	546	-45.652%
2026-09-15	12.5000	12.5000	12.5000	12.5000	-6.015%	18	519	-46.000%
2026-09-14	10.7500	13.3000	10.7500	13.3000	+84.722%	35	501	-49.248%
2026-09-11	7.1000	7.2500	7.1000	7.2000	-9.434%	8	485	-6.250%
2026-09-10	8.1000	8.1000	7.9500	7.9500	+3.247%	3	484	-15.094%
2026-09-09	7.1000	7.7000	7.1000	7.7000	-4.585%	11	483	-12.338%
2026-09-08	8.7500	8.7500	8.0700	8.0700	-26.369%	13	482	-16.357%
2026-09-04	11.4000	11.4000	10.9600	10.9600	-17.718%	8	486	-38.412%
2026-09-03	14.4100	14.4100	13.3200	13.3200	-2.059%	2	486	-49.324%
2026-09-02	13.4800	13.6500	13.4800	13.6000	+0.741%	34	484	-50.368%
2026-09-01	13.2600	13.7100	13.2600	13.5000	+11.111%	36	472	-50.000%
2026-08-31	12.7800	12.7800	12.1500	12.1500	-4.255%	53	465	-44.444%
2026-08-28	12.7000	13.0500	12.6900	12.6900	+1.116%	74	470	-46.809%
2026-08-27	12.8000	12.8000	12.5500	12.5500	-2.335%	13	470	-46.215%
2026-08-26	13.4000	13.4000	12.8500	12.8500	-10.764%	10	468	-47.471%
2026-08-25	14.0000	14.4000	14.0000	14.4000	-6.128%	3	471	-53.125%
2026-08-24	16.5000	16.5000	15.1100	15.3400	+9.571%	16	470	-55.997%
2026-08-21	14.6500	14.7000	14.0000	14.0000	-2.303%	17	477	-51.786%
2026-08-20	14.3300	14.3300	13.9000	14.3300	-1.172%	27	464	-52.896%
2026-08-19	14.3600	14.6700	14.1100	14.5000	+16.466%	32	451	-53.448%
2026-08-18	11.5500	12.8000	11.1000	12.4500	+29.688%	16	434	-45.783%
2026-08-17	10.7500	10.7500	9.0200	9.6000	-20.000%	12	427	-29.688%
2026-08-14	12.0000	12.0000	12.0000	12.0000	-7.692%	1	431	-43.750%
2026-08-13	11.9000	13.0000	11.7500	13.0000	+11.111%	7	432	-48.077%
2026-08-12	12.3000	12.3000	11.7000	11.7000	-18.750%	3	428	-42.308%
2026-08-11	15.0000	15.0000	14.4000	14.4000	-1.370%	4	425	-53.125%
2026-08-10	14.3500	14.6000	14.3500	14.6000	+5.797%	3	424	-53.767%
2026-08-07	14.6500	14.6500	13.8000	13.8000	-17.266%	13	425	-51.087%
2026-08-06	16.6800	16.6800	16.6800	16.6800	-0.418%	10	427	-59.532%
2026-08-05	16.4000	16.7500	16.4000	16.7500	-1.471%	24	427	-59.701%
2026-08-04	18.4000	18.4600	17.0000	17.0000	-16.049%	39	405	-60.294%
2026-08-03	21.0000	21.2000	20.2500	20.2500	-11.379%	15	401	-66.667%
2026-07-31	22.2700	22.8500	22.2700	22.8500	-13.774%	2	392	-70.460%
2026-07-30	25.8500	26.5800	25.8500	26.5000	-9.864%	13	390	-74.528%
2026-07-29	29.1300	29.5300	29.1300	29.4000	-1.902%	4	389	-77.041%
2026-07-28	31.0500	33.9700	29.9700	29.9700	+26.243%	68	387	-77.477%
2026-07-27	22.0000	24.8900	22.0000	23.7400	+10.419%	32	383	-71.567%
2026-07-24	22.1000	22.1000	21.5000	21.5000	+5.703%	2	391	-68.605%
2026-07-23	20.5200	20.5200	20.3400	20.3400	+0.444%	11	390	-66.814%
2026-07-22	20.1500	20.2500	20.1500	20.2500	+1.250%	3	383	-66.667%
2026-07-21	20.0000	20.0000	20.0000	20.0000	-6.542%	1	383	-66.250%
2026-07-20	21.4100	21.4100	21.4000	21.4000	-2.771%	5	383	-68.458%
2026-07-17	23.1200	23.1200	21.3800	22.0100	+4.115%	6	378	-69.332%
2026-07-16	19.0000	21.1400	19.0000	21.1400	+18.965%	11	377	-68.070%
2026-07-15	16.5000	18.1200	16.5000	17.7700	+14.645%	20	370	-62.015%
2026-07-13	14.3500	15.5000	14.3500	15.5000	+0.649%	12	352	-56.452%
2026-07-08	15.4000	15.4000	15.4000	15.4000	-3.145%	1	351	-56.169%
2026-07-07	15.9300	16.3000	15.9000	15.9000	+25.891%	68	350	-57.547%
2026-07-02	12.5500	12.6300	12.5500	12.6300	+7.307%	4	277	-46.556%
2026-07-01	10.3900	11.7700	10.3900	11.7700	+32.247%	3	277	-42.651%
2026-06-30	8.9000	8.9000	8.9000	8.9000	+1.136%	1	276	-24.157%
2026-06-29	9.4000	9.4000	8.7100	8.8000	-22.467%	17	275	-23.295%
2026-06-26	11.3500	11.3500	11.3500	11.3500	+11.275%	1	266	-40.529%
2026-06-25	10.0000	10.2000	10.0000	10.2000	-18.983%	4	265	-33.824%
2026-06-24	12.5900	12.5900	12.5900	12.5900	-5.834%	10	265	-46.386%
2026-06-23	13.5000	13.9000	13.3700	13.3700	+17.797%	7	271	-49.514%
2026-06-22	11.3500	11.3500	11.3500	11.3500	-19.389%	1	266	-40.529%
2026-06-16	14.0800	14.0800	14.0800	14.0800	+3.150%	1	265	-52.060%
2026-06-15	14.1500	14.1500	13.6500	13.6500	-20.408%	3	264	-50.549%
2026-06-11	17.1500	17.1500	17.1500	17.1500	-4.404%	1	261	-60.641%
2026-06-09	17.9400	17.9400	17.9400	17.9400	+23.299%	200	261	-62.375%
2026-06-08	14.5500	14.5500	14.5500	14.5500	+21.757%	1	61	-53.608%
2026-06-03	12.7500	12.7500	11.9500	11.9500	-24.367%	21	62	-43.515%
2026-05-29	15.8000	15.8000	15.8000	15.8000	+16.605%	1	43	-57.278%
2026-05-21	13.5500	13.5500	13.5500	13.5500	-11.089%	1	42	-50.185%
2026-05-18	15.2400	15.2400	15.2400	15.2400	+16.961%	1	42	-55.709%
2026-05-15	13.0300	13.0300	13.0300	13.0300	+8.583%	1	42	-48.196%
2026-05-14	12.0000	12.0000	12.0000	12.0000	+0.418%	1	41	-43.750%
2026-05-11	11.9500	11.9500	11.9500	11.9500	-15.248%	5	40	-43.515%
2026-05-07	14.1000	14.1000	14.1000	14.1000	+7.388%	16	35	-52.128%
2026-05-06	12.7500	13.1300	12.7500	13.1300	-26.236%	11	20	-48.591%
2026-04-20	16.4000	17.8000	16.4000	17.8000	-8.483%	3	11	-62.079%
2026-04-08	19.4500	19.4500	19.4500	19.4500	-27.829%	1	9	-65.296%
2026-03-27	26.9000	26.9500	26.9000	26.9500	-4.568%	2	9	-74.954%
2026-03-16	28.2400	28.2400	28.2400	28.2400	-2.621%	1	8	-76.098%
2026-03-13	29.1500	29.1500	29.0000	29.0000	-4.918%	5	8	-76.724%
2026-03-12	30.5000	30.5000	30.5000	30.5000	-2.087%	1	3	-77.869%
2026-03-06	30.0700	31.1500	30.0700	31.1500	-7.154%	5	4	-78.331%
2026-02-02	33.5500	33.5500	33.5500	33.5500	0.000%	1	1	-79.881%