Dark

GLW20261218P150
GLW Dec 18 2026 150.00 Put (GLW261218P00150000)
option OPRA

EOD

Sep 29, 2026

12.15-19.269%(-2.90)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.6700	13.3300	12.1500	12.1500	-19.269%	35	2,354	0.000%
2026-09-28	14.8500	15.8000	14.7500	15.0500	+9.058%	97	2,338	-19.269%
2026-09-25	13.9500	13.9500	13.3500	13.8000	-5.479%	16	2,367	-11.957%
2026-09-24	16.7500	16.7500	14.3000	14.6000	-1.684%	140	2,366	-16.781%
2026-09-23	13.9000	15.0600	13.9000	14.8500	+10.491%	33	2,401	-18.182%
2026-09-22	13.0800	13.4400	13.0800	13.4400	-1.683%	29	2,384	-9.598%
2026-09-21	14.6500	14.6500	13.4000	13.6700	-21.482%	34	2,411	-11.119%
2026-09-18	16.7700	17.4100	16.7700	17.4100	-3.546%	3	2,431	-30.213%
2026-09-17	16.4000	18.3800	16.4000	18.0500	-10.644%	142	2,431	-32.687%
2026-09-16	20.2000	20.2000	20.2000	20.2000	-2.978%	5	2,337	-39.851%
2026-09-15	19.9500	21.5000	19.9500	20.8200	-2.528%	4	2,332	-41.643%
2026-09-14	17.5200	21.3600	17.5200	21.3600	+66.875%	36	2,334	-43.118%
2026-09-11	12.8000	12.8000	12.4500	12.8000	-4.120%	883	2,314	-5.078%
2026-09-10	14.1000	14.1000	13.1300	13.3500	+6.375%	14	2,329	-8.989%
2026-09-09	12.7500	13.3000	12.5500	12.5500	-8.727%	30	2,338	-3.187%
2026-09-08	14.5500	15.0700	12.9000	13.7500	-24.863%	24	2,357	-11.636%
2026-09-04	18.4300	19.0000	17.8300	18.3000	-12.649%	23	2,373	-33.607%
2026-09-03	22.6500	22.6500	20.9000	20.9500	-2.558%	54	2,373	-42.005%
2026-09-02	21.3500	21.9000	21.3500	21.5000	+4.725%	228	2,333	-43.488%
2026-09-01	21.3000	21.6000	20.5300	20.5300	+2.599%	8	2,292	-40.818%
2026-08-31	20.0000	20.0100	19.9000	20.0100	+1.574%	126	2,288	-39.280%
2026-08-28	20.3200	20.3200	19.3500	19.7000	+0.767%	113	2,283	-38.325%
2026-08-27	19.0500	20.3000	19.0500	19.5500	-4.026%	33	2,174	-37.852%
2026-08-26	20.9000	20.9500	20.2000	20.3700	-9.667%	57	2,142	-40.353%
2026-08-25	22.0000	22.5500	22.0000	22.5500	-9.219%	227	2,139	-46.120%
2026-08-24	24.2800	24.8400	24.2800	24.8400	+14.576%	2	1,938	-51.087%
2026-08-21	21.4700	21.8700	21.4700	21.6800	+1.308%	4	1,936	-43.958%
2026-08-20	22.0800	22.3000	21.3300	21.4000	-2.639%	763	1,937	-43.224%
2026-08-19	21.6500	22.1300	21.6500	21.9800	+10.175%	9	2,075	-44.722%
2026-08-18	17.6500	19.9500	17.6500	19.9500	+33.893%	8	2,071	-39.098%
2026-08-17	16.1000	16.3000	14.8000	14.9000	-17.452%	50	2,065	-18.456%
2026-08-14	18.0200	18.6800	18.0200	18.0500	-14.048%	3	2,074	-32.687%
2026-08-13	18.3200	21.0000	18.3200	21.0000	+16.667%	10	2,073	-42.143%
2026-08-12	18.5700	18.7000	18.0000	18.0000	-16.667%	38	2,070	-32.500%
2026-08-11	21.7800	21.7800	21.6000	21.6000	-0.461%	9	2,045	-43.750%
2026-08-10	21.5500	21.7000	21.0000	21.7000	+4.327%	19	2,038	-44.009%
2026-08-07	21.0000	21.0000	20.4000	20.8000	-13.693%	51	2,027	-41.587%
2026-08-06	26.6000	26.7000	22.9800	24.1000	+0.626%	59	1,977	-49.585%
2026-08-05	24.3800	24.3800	23.9500	23.9500	-2.642%	9	1,954	-49.269%
2026-08-04	25.4500	25.4500	24.6000	24.6000	-14.166%	5	1,949	-50.610%
2026-08-03	29.1500	29.1500	28.6600	28.6600	-15.706%	10	1,949	-57.606%
2026-07-30	35.8500	35.9800	34.0000	34.0000	-15.800%	16	1,942	-64.265%
2026-07-29	37.9500	40.3800	37.7500	40.3800	+0.498%	11	1,938	-69.911%
2026-07-28	42.8600	46.2100	40.1800	40.1800	+20.120%	39	1,937	-69.761%
2026-07-27	32.0400	34.0400	30.6700	33.4500	+13.007%	130	1,947	-63.677%
2026-07-24	30.4000	30.4000	29.6000	29.6000	+3.860%	6	1,886	-58.953%
2026-07-23	29.1700	29.1700	27.3800	28.5000	-3.390%	93	1,891	-57.368%
2026-07-22	27.5100	29.5000	27.5100	29.5000	+10.694%	11	1,891	-58.814%
2026-07-21	28.0000	28.2100	26.6500	26.6500	-11.048%	53	1,891	-54.409%
2026-07-20	28.1800	29.9600	28.1800	29.9600	+0.369%	32	1,914	-59.446%
2026-07-17	30.8700	32.4100	28.8000	29.8500	+3.466%	49	1,890	-59.296%
2026-07-16	28.5500	29.4000	27.4400	28.8500	+16.143%	63	1,918	-57.886%
2026-07-15	22.5800	24.8400	22.3000	24.8400	+24.200%	31	1,901	-51.087%
2026-07-14	19.6900	20.0000	19.6900	20.0000	-7.407%	5	1,900	-39.250%
2026-07-13	21.1600	21.6000	20.7800	21.6000	+10.486%	9	1,900	-43.750%
2026-07-10	20.4200	20.5000	19.5500	19.5500	+4.211%	7	1,896	-37.852%
2026-07-09	18.3000	18.8500	17.7800	18.7600	-14.338%	12	1,890	-35.235%
2026-07-08	21.4000	22.4000	21.4000	21.9000	-3.097%	147	1,885	-44.521%
2026-07-07	21.4000	22.8000	21.4000	22.6000	+16.495%	4	1,746	-46.239%
2026-07-06	19.7000	19.7000	19.1100	19.4000	-6.190%	34	1,743	-37.371%
2026-07-02	18.3400	20.6800	18.2700	20.6800	+25.030%	10	1,736	-41.248%
2026-07-01	14.9300	16.5400	14.9300	16.5400	+36.694%	18	1,736	-26.542%
2026-06-30	12.0300	12.1000	11.6000	12.1000	-14.184%	3	1,727	+0.413%
2026-06-29	14.1000	14.1000	14.1000	14.1000	-7.480%	3	1,724	-13.830%
2026-06-26	15.9500	16.2800	15.2400	15.2400	+0.927%	25	1,724	-20.276%
2026-06-25	15.0600	15.1000	14.8000	15.1000	-13.218%	26	1,716	-19.536%
2026-06-24	18.3100	18.3300	16.8200	17.4000	-7.839%	126	1,696	-30.172%
2026-06-23	19.4200	19.4200	18.8800	18.8800	+21.181%	4	1,591	-35.646%
2026-06-22	16.2500	16.5800	15.5800	15.5800	-13.444%	11	1,590	-22.015%
2026-06-18	18.9800	18.9800	18.0000	18.0000	-13.669%	3	1,545	-32.500%
2026-06-17	21.1000	22.0000	20.7500	20.8500	-1.651%	157	1,545	-41.727%
2026-06-16	20.1000	21.2000	20.1000	21.2000	+9.335%	243	1,545	-42.689%
2026-06-15	19.5000	19.5000	19.0500	19.3900	-12.460%	19	1,304	-37.339%
2026-06-12	23.7300	23.7300	21.9500	22.1500	-11.400%	15	1,287	-45.147%
2026-06-11	24.0000	25.0000	24.0000	25.0000	-1.961%	2	1,277	-51.400%
2026-06-10	24.3000	25.5000	24.3000	25.5000	+3.239%	13	1,276	-52.353%
2026-06-09	21.0000	24.7000	21.0000	24.7000	+18.636%	13	1,269	-50.810%
2026-06-08	19.8100	20.8200	19.8100	20.8200	-11.480%	24	1,255	-41.643%
2026-06-05	20.5000	23.5500	20.5000	23.5200	+27.135%	30	1,258	-48.342%
2026-06-04	19.8000	20.5000	18.5000	18.5000	-1.070%	42	1,236	-34.324%
2026-06-03	17.5000	18.7000	17.5000	18.7000	-6.030%	2	1,236	-35.027%
2026-06-02	19.0900	19.9000	19.0900	19.9000	-9.132%	21	1,236	-38.945%
2026-06-01	23.0000	23.0000	21.9000	21.9000	+1.015%	32	1,250	-44.521%
2026-05-29	21.9000	22.0000	21.6800	21.6800	+7.062%	211	1,255	-43.958%
2026-05-28	20.1000	20.2500	19.9500	20.2500	+6.804%	126	1,055	-40.000%
2026-05-27	19.0000	19.4700	18.9600	18.9600	+7.422%	12	941	-35.918%
2026-05-26	17.5000	17.7000	17.5000	17.6500	-5.867%	309	931	-31.161%
2026-05-22	18.5000	18.7500	18.5000	18.7500	-8.403%	2	931	-35.200%
2026-05-20	21.0000	21.0000	20.4700	20.4700	-11.155%	2	932	-40.645%
2026-05-19	22.9300	23.5000	22.9300	23.0400	+3.690%	922	43	-47.266%
2026-05-18	20.0000	22.2200	20.0000	22.2200	+20.108%	15	43	-45.320%
2026-05-15	18.5000	18.5000	18.5000	18.5000	+12.121%	1	43	-34.324%
2026-05-13	17.6500	17.6500	16.5000	16.5000	-15.385%	2	42	-26.364%
2026-05-12	18.0000	19.5000	18.0000	19.5000	+11.429%	3	41	-37.692%
2026-05-11	17.5000	17.5000	17.5000	17.5000	-10.896%	2	41	-30.571%
2026-05-08	18.1800	19.6400	17.8800	19.6400	+0.718%	5	43	-38.136%
2026-05-06	18.8400	19.9300	18.7900	19.5000	-21.687%	11	38	-37.692%
2026-05-04	24.9000	24.9000	24.9000	24.9000	-8.355%	1	35	-51.205%
2026-04-30	28.5000	28.5000	26.7800	27.1700	-6.310%	6	34	-55.282%
2026-04-29	29.0000	29.0000	29.0000	29.0000	+5.455%	10	32	-58.103%
2026-04-28	27.5000	27.5000	27.5000	27.5000	+21.466%	1	32	-55.818%
2026-04-24	22.6400	22.6400	22.6400	22.6400	-5.667%	1	31	-46.334%
2026-04-23	23.9000	24.0000	23.5000	24.0000	0.000%	11	31	-49.375%
2026-04-21	24.1000	24.3000	24.0000	24.0000	-2.834%	4	27	-49.375%
2026-04-20	24.2000	24.7000	24.2000	24.7000	-2.564%	5	27	-50.810%
2026-04-16	25.0000	25.3500	25.0000	25.3500	+5.143%	2	22	-52.071%
2026-04-14	23.0500	24.1100	23.0500	24.1100	+4.826%	2	20	-49.606%
2026-04-10	23.0000	23.0000	23.0000	23.0000	-30.931%	1	18	-47.174%
2026-04-07	33.3000	33.3000	33.3000	33.3000	-16.015%	1	17	-63.514%
2026-03-30	39.4500	39.6500	39.4100	39.6500	+17.621%	4	16	-69.357%
2026-03-24	33.5500	33.7100	33.5500	33.7100	+8.218%	2	16	-63.957%
2026-03-03	32.1000	32.1000	31.1500	31.1500	+4.706%	7	16	-60.995%
2026-02-24	29.2100	29.7500	28.9400	29.7500	-13.316%	9	9	-59.160%
2026-02-12	34.3000	34.3200	34.3000	34.3200	-18.769%	2	1	-64.598%
2026-02-03	42.2500	42.2500	42.2500	42.2500	0.000%	1	1	-71.243%