Dark

GLW20261218P155
GLW Dec 18 2026 155.00 Put (GLW261218P00155000)
option OPRA

EOD

Sep 29, 2026

14.22-18.276%(-3.18)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.0000	15.3100	14.2200	14.2200	-18.276%	94	622	0.000%
2026-09-28	18.3000	18.3000	17.4000	17.4000	+3.881%	6	604	-18.276%
2026-09-25	16.7500	16.7500	16.7500	16.7500	-4.011%	1	600	-15.104%
2026-09-24	18.4000	18.4000	17.4500	17.4500	+0.867%	6	600	-18.510%
2026-09-23	17.6000	18.0000	17.0800	17.3000	+1.229%	62	596	-17.803%
2026-09-22	15.8400	17.0900	15.3000	17.0900	+7.552%	47	543	-16.793%
2026-09-21	17.5100	17.5100	15.7600	15.8900	-23.385%	19	539	-10.510%
2026-09-17	18.9000	21.5000	18.9000	20.7400	-8.027%	9	530	-31.437%
2026-09-16	22.3900	22.5500	22.3900	22.5500	-5.093%	2	533	-36.940%
2026-09-14	20.8100	23.7600	20.8100	23.7600	+55.294%	35	537	-40.152%
2026-09-11	14.6000	15.3000	14.6000	15.3000	-6.422%	11	505	-7.059%
2026-09-10	16.2500	16.3500	15.5500	16.3500	+14.737%	6	505	-13.028%
2026-09-09	15.0500	15.3000	14.2500	14.2500	-5.629%	10	507	-0.211%
2026-09-08	16.8500	16.8500	15.1000	15.1000	-28.841%	9	504	-5.828%
2026-09-04	21.2000	21.2200	21.2000	21.2200	-11.767%	4	499	-32.988%
2026-09-03	24.0900	24.1000	23.7500	24.0500	-2.434%	17	499	-40.873%
2026-09-02	25.0200	25.0200	24.6500	24.6500	+8.590%	29	499	-42.312%
2026-08-31	22.7000	22.7000	22.7000	22.7000	-2.784%	15	480	-37.357%
2026-08-28	23.3500	23.3500	23.3500	23.3500	+4.241%	1	480	-39.101%
2026-08-27	23.0900	23.0900	22.4000	22.4000	-5.684%	20	480	-36.518%
2026-08-26	24.5500	24.5500	23.7500	23.7500	-7.045%	9	461	-40.126%
2026-08-25	26.2000	26.2000	24.5500	25.5500	-8.094%	15	456	-44.344%
2026-08-24	27.2100	27.8000	27.2100	27.8000	+11.423%	3	459	-48.849%
2026-08-21	24.9500	24.9500	24.9500	24.9500	+1.629%	1	459	-43.006%
2026-08-20	24.7500	25.3500	24.5500	24.5500	+0.450%	15	459	-42.077%
2026-08-19	24.9500	24.9500	24.3900	24.4400	+9.107%	4	454	-41.817%
2026-08-18	20.5600	22.4000	20.5600	22.4000	+35.347%	34	453	-36.518%
2026-08-17	19.0100	19.0100	16.5500	16.5500	-19.268%	4	470	-14.079%
2026-08-14	22.1700	22.2100	20.5000	20.5000	-4.206%	41	470	-30.634%
2026-08-13	21.4000	21.4000	21.4000	21.4000	-9.514%	1	431	-33.551%
2026-08-11	24.2000	24.2000	23.6500	23.6500	-2.474%	272	432	-39.873%
2026-08-10	23.3000	24.2500	23.3000	24.2500	+4.077%	50	356	-41.361%
2026-08-07	24.6000	24.6000	23.1800	23.3000	-12.995%	56	308	-38.970%
2026-08-06	25.6800	26.7800	25.6800	26.7800	-3.495%	3	256	-46.901%
2026-08-04	27.7500	27.7500	27.7500	27.7500	-13.820%	70	256	-48.757%
2026-08-03	32.2000	32.2500	32.2000	32.2000	-8.393%	9	186	-55.839%
2026-07-31	35.1500	35.1500	35.1500	35.1500	-10.787%	1	177	-59.545%
2026-07-30	39.4000	39.4000	39.4000	39.4000	-6.679%	1	176	-63.909%
2026-07-29	40.9700	42.2200	40.9700	42.2200	-1.791%	4	175	-66.319%
2026-07-28	48.8000	48.8000	42.9300	42.9900	+20.521%	6	173	-66.923%
2026-07-27	34.7700	37.3000	33.6000	35.6700	+9.923%	69	174	-60.135%
2026-07-24	32.4200	33.1000	32.4200	32.4500	+6.219%	7	159	-56.179%
2026-07-23	31.9500	31.9500	29.9700	30.5500	-3.016%	66	159	-53.453%
2026-07-22	29.8500	31.5000	29.8500	31.5000	+7.692%	13	159	-54.857%
2026-07-21	30.0500	31.1200	29.2500	29.2500	-11.013%	38	155	-51.385%
2026-07-20	31.0100	32.8700	30.8600	32.8700	-0.695%	21	153	-56.739%
2026-07-17	34.8800	34.8800	32.3200	33.1000	+5.515%	41	138	-57.039%
2026-07-16	28.4400	32.2700	28.4300	31.3700	+17.052%	59	164	-54.670%
2026-07-15	26.2000	26.9000	26.2000	26.8000	+18.847%	12	152	-46.940%
2026-07-14	22.5500	22.5500	22.5500	22.5500	-5.885%	4	143	-36.940%
2026-07-13	23.5000	23.9600	23.5000	23.9600	+14.971%	5	142	-40.651%
2026-07-09	20.8400	20.8400	20.8400	20.8400	-14.834%	1	142	-31.766%
2026-07-08	24.4700	24.4700	24.4700	24.4700	+13.814%	7	142	-41.888%
2026-07-06	21.5000	21.5000	21.5000	21.5000	+17.422%	10	135	-33.860%
2026-07-01	18.0000	18.3100	18.0000	18.3100	+34.930%	11	145	-22.338%
2026-06-29	13.5400	14.0000	13.5400	13.5700	-21.105%	19	140	+4.790%
2026-06-26	17.0500	17.2000	17.0500	17.2000	+1.176%	11	128	-17.326%
2026-06-25	16.3300	17.0000	16.3300	17.0000	-6.336%	50	127	-16.353%
2026-06-24	18.1000	18.1500	18.1000	18.1500	-15.699%	22	77	-21.653%
2026-06-23	21.5300	21.5300	21.5300	21.5300	+17.973%	1	55	-33.953%
2026-06-22	18.2100	18.2500	18.2100	18.2500	-7.360%	31	55	-22.082%
2026-06-18	21.4200	21.4200	19.7000	19.7000	-16.455%	11	72	-27.817%
2026-06-16	22.6000	23.5800	22.6000	23.5800	+5.503%	4	72	-39.695%
2026-06-15	22.3500	22.3500	22.3500	22.3500	-11.904%	1	68	-36.376%
2026-06-11	25.3700	25.3700	25.3700	25.3700	-8.610%	1	68	-43.950%
2026-06-09	27.9000	27.9000	27.7600	27.7600	+24.039%	2	67	-48.775%
2026-06-04	21.8400	22.6100	21.8400	22.3800	+0.584%	30	67	-36.461%
2026-05-28	22.2500	22.2500	22.2500	22.2500	+10.697%	28	39	-36.090%
2026-05-26	20.1000	20.1000	20.1000	20.1000	-0.985%	4	14	-29.254%
2026-05-22	20.6800	20.6800	20.3000	20.3000	-4.426%	12	16	-29.951%
2026-05-21	21.2400	21.2400	21.2400	21.2400	-14.870%	1	14	-33.051%
2026-05-19	24.9500	24.9500	24.9500	24.9500	+2.802%	1	14	-43.006%
2026-05-18	24.2700	24.2700	24.2700	24.2700	+22.948%	1	12	-41.409%
2026-05-11	19.8000	19.8000	19.7100	19.7400	-3.707%	5	12	-27.964%
2026-05-08	20.5000	20.5000	20.5000	20.5000	-26.523%	5	14	-30.634%
2026-05-01	28.4000	28.4000	27.9000	27.9000	-5.807%	4	11	-49.032%
2026-04-28	29.6200	29.6200	29.6200	29.6200	+21.393%	1	11	-51.992%
2026-04-24	24.9100	24.9100	24.4000	24.4000	-9.395%	4	10	-41.721%
2026-04-20	26.9300	26.9300	26.9300	26.9300	+5.608%	1	9	-47.196%
2026-04-13	25.5000	25.5000	25.5000	25.5000	-28.169%	3	8	-44.235%
2026-03-24	35.5500	35.5500	35.5000	35.5000	-8.974%	4	5	-59.944%
2026-03-05	39.0000	39.0000	39.0000	39.0000	+28.883%	1	5	-63.538%
2026-02-25	30.2600	30.2600	30.2600	30.2600	-6.864%	1	4	-53.007%
2026-02-24	32.6500	32.6500	32.4900	32.4900	-29.599%	4	4	-56.233%
2026-02-03	46.1500	46.1500	46.1500	46.1500	0.000%	1	1	-69.187%