Dark

GLW20261218P145
GLW Dec 18 2026 145.00 Put (GLW261218P00145000)
option OPRA

EOD

Sep 29, 2026

10.38-16.290%(-2.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.2500	10.4000	10.2000	10.3800	-16.290%	6	663	0.000%
2026-09-28	12.5000	13.1500	12.4000	12.4000	+10.222%	23	662	-16.290%
2026-09-25	11.3500	11.7800	11.0800	11.2500	-8.907%	117	640	-7.733%
2026-09-24	13.0700	13.0700	12.3500	12.3500	0.000%	2	621	-15.951%
2026-09-23	12.5800	12.5800	12.0500	12.3500	+9.583%	4	620	-15.951%
2026-09-22	11.6400	11.6500	11.2400	11.2700	+0.178%	13	617	-7.897%
2026-09-21	12.7100	12.7100	11.0000	11.2500	-22.680%	49	617	-7.733%
2026-09-18	14.5500	14.5500	14.5500	14.5500	-4.590%	1	575	-28.660%
2026-09-17	14.0500	15.6500	13.4000	15.2500	-14.947%	37	576	-31.934%
2026-09-16	16.3000	17.9300	15.9000	17.9300	+0.448%	27	567	-42.108%
2026-09-15	17.2000	18.0000	17.1000	17.8500	-3.514%	18	545	-41.849%
2026-09-14	15.3700	18.5000	15.3100	18.5000	+83.168%	70	543	-43.892%
2026-09-11	10.6900	10.8500	10.1000	10.1000	-12.781%	127	496	+2.772%
2026-09-10	11.7000	12.0000	11.1600	11.5800	+8.732%	34	371	-10.363%
2026-09-09	10.9000	11.1400	10.6500	10.6500	-4.911%	15	379	-2.535%
2026-09-08	13.1500	13.1500	11.0000	11.2000	-38.019%	68	368	-7.321%
2026-09-03	19.7500	19.7500	18.0000	18.0700	-2.324%	40	343	-42.557%
2026-09-02	19.0500	19.0500	18.5000	18.5000	-3.293%	21	319	-43.892%
2026-09-01	18.8000	19.1300	18.6700	19.1300	+12.199%	11	320	-45.740%
2026-08-31	17.8200	17.8200	17.0500	17.0500	-0.292%	17	315	-39.120%
2026-08-27	17.3000	17.3000	17.1000	17.1000	-5.785%	13	309	-39.298%
2026-08-26	18.2500	18.2500	18.1500	18.1500	-7.868%	3	296	-42.810%
2026-08-25	19.2500	19.7000	19.2000	19.7000	-3.194%	4	296	-47.310%
2026-08-24	20.8000	20.8800	20.2000	20.3500	+8.707%	5	298	-48.993%
2026-08-21	19.0700	19.0700	18.7200	18.7200	-2.753%	5	298	-44.551%
2026-08-20	19.8500	19.8500	19.2500	19.2500	-4.467%	2	296	-46.078%
2026-08-19	20.1500	20.1500	20.1500	20.1500	+56.202%	1	295	-48.486%
2026-08-17	14.3500	14.3500	12.9000	12.9000	-22.195%	4	295	-19.535%
2026-08-13	15.7000	16.5800	15.7000	16.5800	+3.496%	4	291	-37.394%
2026-08-12	16.0200	16.0200	16.0200	16.0200	-15.684%	4	289	-35.206%
2026-08-11	19.0000	19.0000	19.0000	19.0000	+3.542%	27	289	-45.368%
2026-08-10	19.4500	19.4500	18.3500	18.3500	-0.811%	3	316	-43.433%
2026-08-07	18.4500	18.5000	18.4500	18.5000	-13.349%	2	317	-43.892%
2026-08-05	21.7000	21.7000	21.0000	21.3500	-6.154%	31	319	-51.382%
2026-08-04	22.6900	23.4000	22.6500	22.7500	-13.826%	25	291	-54.374%
2026-08-03	27.8800	27.8800	26.4000	26.4000	-7.368%	10	281	-60.682%
2026-07-31	28.5000	28.5000	28.5000	28.5000	-9.639%	1	280	-63.579%
2026-07-30	32.6000	33.2800	31.1400	31.5400	-6.742%	23	281	-67.089%
2026-07-29	34.8400	36.5000	33.8200	33.8200	-6.575%	185	296	-69.308%
2026-07-28	40.6200	41.4300	36.2000	36.2000	+26.397%	40	195	-71.326%
2026-07-27	28.4800	31.0800	27.7500	28.6400	+7.065%	71	193	-63.757%
2026-07-24	27.2000	27.2000	26.7500	26.7500	+5.648%	5	194	-61.196%
2026-07-23	26.4400	26.4500	24.7400	25.3200	+0.636%	44	192	-59.005%
2026-07-22	24.9500	25.1600	24.9500	25.1600	+3.924%	4	188	-58.744%
2026-07-21	25.3000	25.3000	24.2000	24.2100	-10.499%	26	188	-57.125%
2026-07-20	25.4000	27.1400	25.3500	27.0500	+2.540%	14	198	-61.627%
2026-07-17	29.2000	29.2000	26.3800	26.3800	-0.151%	7	187	-60.652%
2026-07-16	24.2800	27.1000	24.2800	26.4200	+21.248%	45	185	-60.712%
2026-07-15	21.8800	21.8800	21.7800	21.7900	+12.378%	10	154	-52.363%
2026-07-13	19.0000	19.3900	19.0000	19.3900	-2.807%	11	156	-46.467%
2026-07-07	19.9500	19.9500	19.9500	19.9500	+16.462%	1	151	-47.970%
2026-07-06	17.1300	17.1300	17.1300	17.1300	-6.902%	1	151	-39.405%
2026-07-02	15.2000	18.4000	15.2000	18.4000	+24.661%	3	150	-43.587%
2026-07-01	13.3200	14.7600	13.3200	14.7600	+32.615%	3	150	-29.675%
2026-06-30	11.1100	11.1300	11.1100	11.1300	-5.277%	2	150	-6.739%
2026-06-29	12.8800	13.6500	11.7500	11.7500	-14.917%	12	148	-11.660%
2026-06-25	13.8500	13.8500	13.8100	13.8100	-22.416%	2	154	-24.837%
2026-06-23	17.8000	17.8000	17.8000	17.8000	+22.421%	2	154	-41.685%
2026-06-22	14.4500	14.5400	14.4500	14.5400	-17.386%	4	152	-28.611%
2026-06-18	17.6100	17.6100	17.6000	17.6000	-6.383%	2	117	-41.023%
2026-06-17	18.7000	18.8000	18.7000	18.8000	+1.348%	39	117	-44.787%
2026-06-16	18.5500	18.5500	18.5500	18.5500	+6.000%	1	117	-44.043%
2026-06-15	17.5000	17.5000	17.5000	17.5000	-12.281%	2	117	-40.686%
2026-06-12	19.8500	19.9500	19.8500	19.9500	-9.647%	10	119	-47.970%
2026-06-11	22.3500	22.3500	22.0800	22.0800	-1.208%	9	120	-52.989%
2026-06-10	22.3500	22.3500	22.3500	22.3500	+5.924%	30	116	-53.557%
2026-06-09	19.9000	21.1000	19.9000	21.1000	+0.428%	34	86	-50.806%
2026-06-05	20.6000	21.0100	20.6000	21.0100	+5.737%	2	83	-50.595%
2026-06-01	19.8700	19.8700	19.8700	19.8700	+1.897%	10	83	-47.760%
2026-05-29	19.5000	19.5000	19.5000	19.5000	+21.193%	16	91	-46.769%
2026-05-26	16.0900	16.0900	16.0900	16.0900	-22.233%	1	83	-35.488%
2026-05-19	20.6800	20.6900	20.6800	20.6900	+3.450%	5	84	-49.831%
2026-05-18	20.0000	20.0000	20.0000	20.0000	+18.765%	1	83	-48.100%
2026-05-15	16.8600	16.8600	16.8400	16.8400	+11.523%	5	83	-38.361%
2026-05-14	15.1000	15.1000	15.1000	15.1000	+1.003%	1	78	-31.258%
2026-05-13	15.3000	15.3000	14.9500	14.9500	-9.008%	16	28	-30.569%
2026-05-12	16.4600	17.5500	15.2300	16.4300	+9.533%	53	28	-36.823%
2026-05-11	15.0000	15.0000	15.0000	15.0000	-10.072%	7	28	-30.800%
2026-05-08	16.6800	16.6800	16.6800	16.6800	-3.917%	2	22	-37.770%
2026-05-07	17.3600	17.3600	17.3600	17.3600	+1.520%	1	20	-40.207%
2026-05-06	16.5000	17.1000	16.5000	17.1000	-22.624%	6	19	-39.298%
2026-04-30	22.4100	22.4100	22.1000	22.1000	-15.649%	3	19	-53.032%
2026-04-29	25.6900	26.2000	25.6900	26.2000	+5.645%	3	21	-60.382%
2026-04-28	24.1300	25.3500	24.1300	24.8000	+12.727%	5	19	-58.145%
2026-04-20	22.0000	22.0000	22.0000	22.0000	+0.457%	1	16	-52.818%
2026-04-14	21.9000	21.9000	21.9000	21.9000	+8.847%	5	16	-52.603%
2026-04-13	20.8700	20.8700	20.1200	20.1200	-1.082%	11	11	-48.410%
2026-04-09	20.3400	20.3400	20.3400	20.3400	0.000%	1	1	-48.968%