Dark

GLW20261218P140
GLW Dec 18 2026 140.00 Put (GLW261218P00140000)
option OPRA

EOD

Sep 29, 2026

8.40-17.485%(-1.78)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.3700	8.8000	8.3000	8.4000	-17.485%	22	999	0.000%
2026-09-28	9.1000	10.7200	9.1000	10.1800	+9.817%	13	994	-17.485%
2026-09-25	9.3000	9.5000	9.2000	9.2700	-8.218%	25	984	-9.385%
2026-09-24	10.1500	10.1500	10.0000	10.1000	-2.791%	4	986	-16.832%
2026-09-23	9.6600	10.5500	9.6600	10.3900	+12.935%	22	989	-19.153%
2026-09-22	9.5000	10.0000	9.0500	9.2000	-1.075%	9	978	-8.696%
2026-09-21	10.4500	10.4500	9.1700	9.3000	-24.696%	13	977	-9.677%
2026-09-18	11.7000	12.3500	11.5300	12.3500	-5.000%	18	979	-31.984%
2026-09-17	11.6000	13.3400	11.5000	13.0000	-10.345%	27	981	-35.385%
2026-09-16	14.1700	14.5000	14.0500	14.5000	-4.668%	44	983	-42.069%
2026-09-15	15.0900	15.2100	14.8000	15.2100	+0.462%	25	958	-44.773%
2026-09-14	12.3000	15.1400	12.3000	15.1400	+65.464%	37	948	-44.518%
2026-09-11	9.6000	9.6000	8.6500	9.1500	-4.188%	10	924	-8.197%
2026-09-10	9.6400	9.7500	9.3500	9.5500	+6.704%	8	934	-12.042%
2026-09-09	9.8000	9.8000	8.8500	8.9500	-6.086%	6	930	-6.145%
2026-09-08	11.5000	11.5000	9.3600	9.5300	-25.605%	52	933	-11.857%
2026-09-04	13.3100	13.3100	12.7000	12.8100	-16.547%	13	968	-34.426%
2026-09-03	16.7000	16.8500	15.3500	15.3500	-4.063%	16	968	-45.277%
2026-09-02	16.3000	16.6500	15.9400	16.0000	-1.235%	87	956	-47.500%
2026-09-01	15.6000	16.2000	15.6000	16.2000	+10.204%	49	960	-48.148%
2026-08-31	14.6900	14.7000	14.4500	14.7000	-4.110%	78	946	-42.857%
2026-08-28	15.0500	15.5500	14.6000	15.3300	+5.651%	18	908	-45.205%
2026-08-27	14.9500	14.9500	14.5100	14.5100	-2.290%	23	898	-42.109%
2026-08-26	16.1000	16.3500	14.8500	14.8500	-13.158%	33	887	-43.434%
2026-08-25	16.5000	17.1000	16.5000	17.1000	-3.116%	22	891	-50.877%
2026-08-24	18.7000	18.7000	17.6200	17.6500	+5.060%	20	878	-52.408%
2026-08-21	15.3000	16.8500	15.3000	16.8000	+3.704%	10	882	-50.000%
2026-08-20	16.8000	16.8000	16.2000	16.2000	-2.410%	5	875	-48.148%
2026-08-19	16.3900	16.6000	16.3900	16.6000	+11.037%	30	875	-49.398%
2026-08-18	13.6500	14.9500	13.6500	14.9500	+35.662%	7	845	-43.813%
2026-08-17	12.6300	12.6300	11.0000	11.0200	-18.370%	22	838	-23.775%
2026-08-14	13.0500	13.7300	13.0500	13.5000	-7.216%	11	852	-37.778%
2026-08-13	13.4500	14.5500	13.4500	14.5500	+3.929%	7	841	-42.268%
2026-08-12	14.4500	14.4500	13.9700	14.0000	-14.634%	21	838	-40.000%
2026-08-11	16.8800	16.8800	16.4000	16.4000	-2.206%	15	849	-48.780%
2026-08-10	16.4900	16.7700	16.4900	16.7700	+4.032%	10	844	-49.911%
2026-08-07	17.0000	17.0000	15.9100	16.1200	-14.709%	45	840	-47.891%
2026-08-06	19.6000	19.6000	18.4500	18.9000	-0.787%	85	830	-55.556%
2026-08-05	18.8500	19.0500	18.8500	19.0500	-1.905%	14	805	-55.906%
2026-08-04	20.6600	20.9500	19.4200	19.4200	-17.186%	45	797	-56.746%
2026-08-03	24.3000	24.3000	23.4500	23.4500	+0.817%	11	797	-64.179%
2026-07-31	23.2600	23.2600	23.2600	23.2600	-18.271%	4	793	-63.887%
2026-07-30	29.4500	29.5300	28.4600	28.4600	-13.416%	35	793	-70.485%
2026-07-29	31.0000	32.8700	31.0000	32.8700	-2.027%	8	766	-74.445%
2026-07-28	34.9900	38.4300	33.5500	33.5500	+28.692%	45	766	-74.963%
2026-07-27	25.2100	27.9600	25.2100	26.0700	+3.576%	90	760	-67.779%
2026-07-24	24.7500	25.4700	24.0200	25.1700	+8.491%	10	734	-66.627%
2026-07-23	23.2000	23.2000	23.2000	23.2000	+3.111%	1	732	-63.793%
2026-07-22	22.7500	22.7500	22.5000	22.5000	+2.041%	2	731	-62.667%
2026-07-21	22.0500	22.0500	22.0500	22.0500	-6.765%	1	729	-61.905%
2026-07-20	23.6500	23.6500	23.6500	23.6500	-3.705%	2	728	-64.482%
2026-07-17	26.3000	26.3000	24.4000	24.5600	+5.408%	8	726	-65.798%
2026-07-16	21.7300	23.3400	21.7300	23.3000	+17.796%	9	727	-63.948%
2026-07-15	19.0000	20.1000	18.6500	19.7800	+21.499%	11	722	-57.533%
2026-07-14	15.6100	16.2800	15.6100	16.2800	-4.795%	9	712	-48.403%
2026-07-13	16.1000	17.1000	15.7500	17.1000	+4.396%	136	711	-50.877%
2026-07-10	16.3800	16.3800	16.3800	16.3800	-5.153%	1	639	-48.718%
2026-07-08	17.4800	17.4800	17.2700	17.2700	-5.006%	26	638	-51.361%
2026-07-07	18.2000	18.5000	18.0000	18.1800	+14.700%	98	638	-53.795%
2026-07-06	15.8500	15.8500	15.8500	15.8500	-3.939%	5	545	-47.003%
2026-07-02	13.2000	16.5000	13.2000	16.5000	+23.967%	13	539	-49.091%
2026-07-01	11.8500	13.3100	11.8500	13.3100	+47.889%	16	539	-36.890%
2026-06-30	9.2000	9.2000	8.9500	9.0000	-5.759%	30	535	-6.667%
2026-06-29	11.2500	11.2500	9.3700	9.5500	-21.977%	563	510	-12.042%
2026-06-26	12.2400	12.2400	12.2400	12.2400	+2.000%	2	531	-31.373%
2026-06-25	11.3500	13.1000	11.3500	12.0000	-8.745%	204	531	-30.000%
2026-06-24	13.3600	13.4500	12.9000	13.1500	-14.220%	19	640	-36.122%
2026-06-23	15.7000	15.7000	15.3300	15.3300	+29.915%	12	637	-45.205%
2026-06-22	11.8000	11.8000	11.8000	11.8000	-23.969%	16	627	-28.814%
2026-06-18	15.5200	15.5200	15.5200	15.5200	-7.343%	2	609	-45.876%
2026-06-17	16.6500	16.7500	16.6500	16.7500	+0.299%	6	609	-49.851%
2026-06-16	16.5300	16.8200	16.5300	16.7000	-6.704%	10	609	-49.701%
2026-06-12	17.7500	17.9000	17.7500	17.9000	-8.440%	10	599	-53.073%
2026-06-11	19.5500	19.5500	19.5500	19.5500	-3.742%	3	594	-57.033%
2026-06-10	19.0000	20.3100	19.0000	20.3100	+0.545%	69	596	-58.641%
2026-06-09	20.2000	20.2000	20.2000	20.2000	+27.044%	20	560	-58.416%
2026-06-08	15.9000	15.9000	15.9000	15.9000	-16.316%	160	539	-47.170%
2026-06-05	17.8500	19.0000	17.8500	19.0000	+31.761%	3	379	-55.789%
2026-06-02	14.9000	14.9000	14.4200	14.4200	-17.600%	301	378	-41.748%
2026-06-01	17.5000	17.5000	17.5000	17.5000	+4.478%	1	97	-52.000%
2026-05-29	17.2500	17.3500	16.7500	16.7500	+17.215%	23	96	-49.851%
2026-05-26	14.2900	14.2900	14.2900	14.2900	-11.790%	1	80	-41.218%
2026-05-21	16.2000	16.2000	16.2000	16.2000	-13.369%	1	80	-48.148%
2026-05-19	18.1500	18.7000	18.1000	18.7000	+7.471%	26	80	-55.080%
2026-05-18	17.4000	17.4000	17.4000	17.4000	+19.588%	2	62	-51.724%
2026-05-15	14.6500	14.6500	14.5500	14.5500	+8.582%	9	62	-42.268%
2026-05-14	13.4000	13.4000	13.4000	13.4000	-0.741%	1	57	-37.313%
2026-05-13	13.5500	13.5500	13.5000	13.5000	-0.222%	2	57	-37.778%
2026-05-11	13.5300	13.5300	13.5300	13.5300	-15.438%	1	57	-37.916%
2026-05-08	16.0000	16.0000	16.0000	16.0000	-19.759%	5	57	-47.500%
2026-05-05	19.9400	19.9400	19.9400	19.9400	-14.237%	1	52	-57.874%
2026-04-29	23.2500	23.2500	23.2500	23.2500	-0.215%	1	52	-63.871%
2026-04-28	22.1200	23.3000	22.1200	23.3000	+18.635%	2	51	-63.948%
2026-04-22	18.9000	19.6500	18.9000	19.6400	+0.204%	10	51	-57.230%
2026-04-20	19.6000	19.6000	19.6000	19.6000	+2.618%	1	48	-57.143%
2026-04-10	19.1000	19.1000	19.1000	19.1000	-1.900%	1	47	-56.021%
2026-04-09	18.2000	19.4700	18.2000	19.4700	-9.400%	2	46	-56.857%
2026-04-08	21.4900	21.4900	21.4900	21.4900	-18.752%	1	45	-60.912%
2026-04-06	26.8200	26.8200	26.4500	26.4500	-20.974%	4	44	-68.242%
2026-03-30	32.0200	33.5000	32.0200	33.4700	+12.504%	12	40	-74.903%
2026-03-27	30.0000	30.0000	29.6500	29.7500	+14.644%	12	50	-71.765%
2026-03-25	25.9500	25.9500	25.9500	25.9500	-4.420%	30	40	-67.630%
2026-03-24	29.1500	29.1500	27.1500	27.1500	-8.586%	31	40	-69.061%
2026-03-10	29.7500	29.7500	29.7000	29.7000	+17.624%	5	11	-71.717%
2026-02-27	25.2700	25.2700	25.2500	25.2500	+8.137%	2	6	-66.733%
2026-02-23	23.3500	23.3500	23.3500	23.3500	-13.519%	1	5	-64.026%
2026-02-20	27.0000	27.0000	27.0000	27.0000	-12.903%	1	5	-68.889%
2026-02-13	31.0000	31.0000	31.0000	31.0000	+7.452%	1	5	-72.903%
2026-02-09	28.8500	28.8500	28.8500	28.8500	-46.276%	4	5	-70.884%
2026-01-05	53.7000	53.7000	53.7000	53.7000	0.000%	1	1	-84.358%