Dark

GLW20261218P160
GLW Dec 18 2026 160.00 Put (GLW261218P00160000)
option OPRA

EOD

Sep 29, 2026

17.65-19.333%(-4.23)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.6000	18.2000	17.2300	17.6500	-19.333%	97	1,547	0.000%
2026-09-28	21.8800	21.8800	21.8800	21.8800	+15.158%	6	1,553	-19.333%
2026-09-25	19.0000	19.6000	18.8000	19.0000	-11.007%	10	1,547	-7.105%
2026-09-24	21.3500	21.3500	21.3500	21.3500	+5.432%	2	1,540	-17.330%
2026-09-23	20.7000	20.7000	20.2500	20.2500	+8.871%	21	1,539	-12.840%
2026-09-22	18.0000	18.6000	18.0000	18.6000	0.000%	42	1,543	-5.108%
2026-09-21	20.1500	20.1500	18.5000	18.6000	-23.957%	116	1,553	-5.108%
2026-09-17	24.5800	24.5800	24.4600	24.4600	-6.140%	2	1,514	-27.841%
2026-09-16	26.0600	26.0600	26.0600	26.0600	-4.367%	1	1,515	-32.272%
2026-09-15	26.6000	27.2500	26.6000	27.2500	+2.444%	2	1,514	-35.229%
2026-09-14	23.5500	26.6000	23.5500	26.6000	+52.874%	15	1,513	-33.647%
2026-09-11	16.8000	17.4000	16.8000	17.4000	-8.421%	37	1,518	+1.437%
2026-09-10	18.7500	19.1000	17.4800	19.0000	+13.433%	21	1,505	-7.105%
2026-09-09	17.8600	18.2500	16.7500	16.7500	-7.356%	16	1,507	+5.373%
2026-09-08	19.2100	19.2100	17.5000	18.0800	-23.390%	24	1,512	-2.378%
2026-09-04	23.7000	23.8000	23.6000	23.6000	-12.915%	10	1,497	-25.212%
2026-09-03	27.5300	27.5300	27.1000	27.1000	-4.240%	6	1,497	-34.871%
2026-09-02	27.9000	28.3000	27.6500	28.3000	+1.180%	144	1,495	-37.633%
2026-09-01	28.1500	28.1500	27.9700	27.9700	+7.784%	6	1,418	-36.897%
2026-08-31	26.0000	26.0000	25.8000	25.9500	+2.165%	71	1,422	-31.985%
2026-08-27	25.2500	25.6000	25.2500	25.4000	-5.224%	6	1,418	-30.512%
2026-08-26	27.4800	27.4800	26.8000	26.8000	-6.783%	37	1,415	-34.142%
2026-08-25	28.5900	28.7500	28.4500	28.7500	+3.417%	28	1,412	-38.609%
2026-08-21	27.8000	27.8000	27.8000	27.8000	+1.981%	1	1,423	-36.511%
2026-08-19	27.2600	27.2600	27.2600	27.2600	+11.265%	1	1,423	-35.253%
2026-08-18	24.5000	24.5000	24.5000	24.5000	+26.877%	2	1,422	-27.959%
2026-08-17	20.4800	20.4800	18.5500	19.3100	-17.231%	13	1,420	-8.597%
2026-08-14	23.3300	23.3300	23.3300	23.3300	-0.171%	1	1,410	-24.346%
2026-08-13	23.0200	23.3700	23.0200	23.3700	-0.086%	2	1,409	-24.476%
2026-08-12	23.2000	23.3900	23.2000	23.3900	-12.724%	21	1,407	-24.540%
2026-08-10	26.8000	26.8000	26.8000	26.8000	+3.997%	48	1,423	-34.142%
2026-08-07	26.7000	26.7000	25.7700	25.7700	-9.579%	2	1,423	-31.510%
2026-08-06	28.4800	28.5000	28.4800	28.5000	-4.202%	2	1,424	-38.070%
2026-08-05	29.7500	29.7500	29.7500	29.7500	-0.965%	1	1,424	-40.672%
2026-08-04	30.9100	30.9100	29.6600	30.0400	-14.780%	33	1,425	-41.245%
2026-08-03	36.4000	36.4000	35.2500	35.2500	-1.067%	12	1,405	-49.929%
2026-07-31	35.6300	35.6300	35.6300	35.6300	-15.187%	1	1,406	-50.463%
2026-07-30	42.5300	43.4800	42.0100	42.0100	-5.701%	13	1,407	-57.986%
2026-07-29	45.0800	45.0800	44.5500	44.5500	-4.399%	2	1,396	-60.382%
2026-07-28	49.0000	54.0700	46.6000	46.6000	+20.976%	39	1,397	-62.124%
2026-07-27	38.7600	40.4000	38.5200	38.5200	+3.772%	36	1,400	-54.180%
2026-07-24	36.3300	37.1200	35.5000	37.1200	+10.872%	4	1,396	-52.452%
2026-07-23	33.0800	34.0900	33.0800	33.4800	-2.816%	52	1,393	-47.282%
2026-07-22	32.7700	34.4500	32.7000	34.4500	+8.641%	143	1,406	-48.766%
2026-07-21	33.5200	33.5200	31.7100	31.7100	-8.034%	15	1,267	-44.339%
2026-07-20	33.9700	34.4800	33.9700	34.4800	+2.133%	12	1,278	-48.811%
2026-07-17	36.7200	38.1800	33.7600	33.7600	-1.344%	12	1,266	-47.719%
2026-07-16	31.2900	34.8600	31.2800	34.2200	+16.197%	62	1,261	-48.422%
2026-07-15	28.0000	30.4600	28.0000	29.4500	+13.444%	10	1,259	-40.068%
2026-07-13	25.9000	25.9600	25.9000	25.9600	+13.860%	3	1,234	-32.011%
2026-07-09	22.7100	22.8000	21.9300	22.8000	-15.430%	3	1,233	-22.588%
2026-07-08	26.9600	26.9600	26.9600	26.9600	+2.705%	1	1,231	-34.533%
2026-07-07	26.2500	26.2500	26.2500	26.2500	+8.025%	1	1,232	-32.762%
2026-07-06	23.2500	24.5500	22.5000	24.3000	-3.724%	255	1,232	-27.366%
2026-07-02	23.0000	25.3100	23.0000	25.2400	+24.950%	307	682	-30.071%
2026-07-01	18.3000	20.2000	18.3000	20.2000	+34.219%	14	682	-12.624%
2026-06-30	15.0000	15.0500	15.0000	15.0500	+0.333%	14	669	+17.276%
2026-06-29	16.5400	16.5400	15.0000	15.0000	-19.786%	25	655	+17.667%
2026-06-26	19.0000	19.0500	18.7000	18.7000	-0.479%	20	654	-5.615%
2026-06-25	18.5000	18.8000	18.5000	18.7900	-12.278%	3	636	-6.067%
2026-06-24	22.0000	22.0000	19.7500	21.4200	-6.340%	3	638	-17.600%
2026-06-23	23.3100	24.4200	22.8700	22.8700	+10.217%	12	638	-22.825%
2026-06-22	20.5500	20.7500	19.7500	20.7500	-5.034%	5	627	-14.940%
2026-06-18	21.8500	21.8500	21.8500	21.8500	-15.310%	1	631	-19.222%
2026-06-17	25.8000	25.8000	25.8000	25.8000	+11.207%	1	631	-31.589%
2026-06-15	23.2000	23.2000	23.2000	23.2000	-24.059%	3	631	-23.922%
2026-06-10	28.6000	30.9600	28.6000	30.5500	+1.495%	5	628	-42.226%
2026-06-09	30.1000	30.1000	30.1000	30.1000	+10.702%	5	626	-41.362%
2026-06-05	27.1900	27.1900	27.1900	27.1900	+13.813%	1	621	-35.086%
2026-06-04	23.8900	23.8900	23.8900	23.8900	+4.506%	1	620	-26.120%
2026-06-02	23.0000	23.0000	22.8600	22.8600	-16.903%	2	619	-22.791%
2026-06-01	27.5100	27.5100	27.5100	27.5100	+12.286%	1	621	-35.842%
2026-05-28	24.7500	24.7500	24.5000	24.5000	+6.847%	4	620	-27.959%
2026-05-27	22.9300	22.9300	22.9300	22.9300	+4.227%	1	620	-23.027%
2026-05-26	22.1000	22.1000	21.5000	22.0000	-3.466%	7	621	-19.773%
2026-05-21	22.7900	22.7900	22.7900	22.7900	-9.635%	1	614	-22.554%
2026-05-20	25.2200	25.2200	25.2200	25.2200	-8.953%	1	614	-30.016%
2026-05-19	26.6000	28.5800	26.6000	27.7000	+7.032%	576	42	-36.282%
2026-05-18	25.8200	25.9200	25.8200	25.8800	+13.509%	13	42	-31.801%
2026-05-15	22.1500	22.8000	22.1500	22.8000	+14.573%	2	42	-22.588%
2026-05-13	19.9000	19.9000	19.9000	19.9000	-15.571%	6	40	-11.307%
2026-05-12	21.8900	23.5700	21.8900	23.5700	+12.883%	14	32	-25.117%
2026-05-11	20.9900	21.0000	20.8800	20.8800	-11.413%	21	32	-15.469%
2026-05-06	23.7800	24.3000	23.4000	23.5700	-16.861%	17	43	-25.117%
2026-05-05	27.6500	28.3500	27.5900	28.3500	-2.577%	3	35	-37.743%
2026-04-30	29.1000	29.1000	29.1000	29.1000	-14.912%	1	36	-39.347%
2026-04-29	34.2000	34.2000	34.2000	34.2000	+2.090%	3	36	-48.392%
2026-04-28	30.0000	33.5000	30.0000	33.5000	+14.374%	3	38	-47.313%
2026-04-27	28.8300	29.2900	28.5000	29.2900	+2.234%	15	35	-39.741%
2026-04-23	28.6000	28.9000	28.5800	28.6500	-3.373%	6	20	-38.394%
2026-04-21	29.5000	29.6500	29.5000	29.6500	-0.770%	11	13	-40.472%
2026-04-20	29.3500	29.8800	29.3500	29.8800	-1.646%	2	13	-40.930%
2026-04-16	30.7500	30.7500	30.3800	30.3800	+1.946%	6	11	-41.903%
2026-04-15	29.8000	29.8000	29.8000	29.8000	+2.794%	1	10	-40.772%
2026-04-14	28.9900	28.9900	28.9900	28.9900	+4.657%	3	9	-39.117%
2026-04-13	28.0000	28.0000	27.7000	27.7000	-2.120%	2	7	-36.282%
2026-04-10	28.3000	28.3000	28.3000	28.3000	-2.042%	1	7	-37.633%
2026-04-09	28.8900	28.8900	28.8900	28.8900	-6.049%	1	7	-38.906%
2026-04-08	30.7500	30.7500	30.7500	30.7500	-29.066%	3	6	-42.602%
2026-03-10	43.3500	43.3500	43.3500	43.3500	+20.417%	1	9	-59.285%
2026-02-27	36.0000	36.0000	36.0000	36.0000	+11.111%	5	8	-50.972%
2026-02-25	32.4000	32.4000	32.4000	32.4000	0.000%	3	0	-45.525%