Dark

GLW20261218P165
GLW Dec 18 2026 165.00 Put (GLW261218P00165000)
option OPRA

EOD

Sep 24, 2026

24.40+5.172%(+1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.4000	24.4000	24.4000	24.4000	+5.172%	1	239	0.000%
2026-09-23	23.3800	23.3800	23.2000	23.2000	+8.108%	11	238	+5.172%
2026-09-22	21.4600	21.4600	21.4600	21.4600	-1.605%	2	249	+13.700%
2026-09-21	23.8000	23.8000	21.6000	21.8100	-20.051%	6	251	+11.875%
2026-09-17	27.5000	27.5000	27.2800	27.2800	-10.499%	2	253	-10.557%
2026-09-14	29.0000	30.5600	29.0000	30.4800	+53.939%	7	253	-19.948%
2026-09-11	19.4400	19.8000	19.4400	19.8000	-7.042%	4	252	+23.232%
2026-09-10	20.0900	21.3000	20.0900	21.3000	+7.739%	24	252	+14.554%
2026-09-09	20.0000	20.0000	19.7700	19.7700	-4.215%	12	246	+23.419%
2026-09-08	21.3000	21.3000	20.4000	20.6400	-23.271%	16	253	+18.217%
2026-09-04	27.7200	27.7200	26.8300	26.9000	-12.662%	20	236	-9.294%
2026-09-03	31.0000	31.0500	30.6000	30.8000	-0.805%	15	236	-20.779%
2026-09-02	31.2500	31.2500	31.0500	31.0500	+5.973%	10	228	-21.417%
2026-08-31	29.3000	29.3000	29.3000	29.3000	-2.105%	6	229	-16.724%
2026-08-28	29.9300	29.9300	29.9300	29.9300	+3.385%	1	229	-18.476%
2026-08-27	28.9500	28.9500	28.9500	28.9500	-4.770%	1	229	-15.717%
2026-08-26	30.4000	30.4000	30.4000	30.4000	-3.431%	1	229	-19.737%
2026-08-25	31.4800	31.4800	31.4800	31.4800	-4.316%	5	229	-22.490%
2026-08-24	33.6300	33.6300	32.9000	32.9000	+7.096%	4	230	-25.836%
2026-08-21	30.0700	30.7200	30.0700	30.7200	-0.162%	2	232	-20.573%
2026-08-20	30.5800	30.7700	30.5800	30.7700	+8.574%	6	232	-20.702%
2026-08-18	28.3400	28.3400	28.3400	28.3400	+29.703%	2	226	-13.903%
2026-08-17	23.1500	23.1500	21.4700	21.8500	-14.648%	7	224	+11.670%
2026-08-14	25.6500	25.6500	25.6000	25.6000	-0.775%	4	223	-4.688%
2026-08-13	25.8000	25.8000	25.8000	25.8000	+0.781%	1	221	-5.426%
2026-08-12	26.6000	26.6000	25.6000	25.6000	-13.630%	7	222	-4.688%
2026-08-10	28.9300	29.6400	27.6000	29.6400	+3.818%	5	219	-17.679%
2026-08-07	29.0000	29.0000	28.5500	28.5500	-12.100%	2	216	-14.536%
2026-08-06	31.5000	32.4800	31.5000	32.4800	-8.507%	3	215	-24.877%
2026-08-04	35.5000	35.5000	35.5000	35.5000	-7.792%	1	214	-31.268%
2026-08-03	42.5300	42.5300	38.5000	38.5000	-5.707%	12	214	-36.623%
2026-07-31	41.3700	41.3700	40.8300	40.8300	-9.065%	2	207	-40.240%
2026-07-30	44.9000	44.9000	44.9000	44.9000	-17.494%	1	209	-45.657%
2026-07-28	53.0700	57.7000	53.0700	54.4200	+24.048%	37	209	-55.164%
2026-07-27	43.8500	43.8700	43.8500	43.8700	+13.359%	24	180	-44.381%
2026-07-24	38.7000	38.7000	38.7000	38.7000	+6.173%	1	204	-36.951%
2026-07-23	35.8600	37.2000	35.8600	36.4500	-3.699%	25	203	-33.059%
2026-07-22	35.7400	37.8500	35.7000	37.8500	+9.965%	16	210	-35.535%
2026-07-21	36.1500	36.1500	34.4200	34.4200	-9.588%	7	205	-29.111%
2026-07-20	37.0500	38.0700	37.0500	38.0700	-0.471%	12	207	-35.908%
2026-07-17	39.9500	39.9500	38.2500	38.2500	+2.574%	8	198	-36.209%
2026-07-16	34.2000	37.8100	34.1300	37.2900	+16.313%	160	196	-34.567%
2026-07-15	30.0500	33.3900	30.0500	32.0600	+21.210%	30	206	-23.893%
2026-07-14	26.4500	26.4500	26.4500	26.4500	-2.399%	2	195	-7.750%
2026-07-13	27.1000	27.1000	27.1000	27.1000	-5.311%	1	193	-9.963%
2026-07-08	28.6900	29.3000	28.4000	28.6200	-3.701%	135	192	-14.745%
2026-07-07	28.9900	29.7200	28.9900	29.7200	+14.705%	2	75	-17.900%
2026-07-06	26.0800	26.0800	25.9100	25.9100	-5.576%	2	73	-5.828%
2026-07-02	22.2000	27.4400	22.2000	27.4400	+34.181%	14	65	-11.079%
2026-07-01	21.0000	21.0000	20.4500	20.4500	+24.316%	7	65	+19.315%
2026-06-30	16.4500	16.4500	16.4500	16.4500	-1.023%	1	62	+48.328%
2026-06-29	18.2700	18.2700	16.5900	16.6200	-20.096%	6	63	+46.811%
2026-06-26	21.7800	21.7800	20.8000	20.8000	+2.665%	18	66	+17.308%
2026-06-25	21.3500	21.3500	20.2600	20.2600	-9.148%	3	59	+20.434%
2026-06-24	23.0000	23.0000	21.9100	22.3000	-12.891%	3	60	+9.417%
2026-06-23	25.6000	25.6000	25.6000	25.6000	+25.799%	1	61	-4.688%
2026-06-22	22.4500	23.0000	20.3500	20.3500	-29.389%	6	60	+19.902%
2026-06-17	28.8200	28.8200	28.8200	28.8200	+3.483%	1	57	-15.337%
2026-06-16	28.5600	28.5600	27.8500	27.8500	+6.746%	2	57	-12.388%
2026-06-15	26.6200	26.6200	25.9300	26.0900	-14.961%	4	59	-6.478%
2026-06-11	31.5000	32.2900	30.6800	30.6800	+11.726%	5	59	-20.469%
2026-06-08	28.1000	28.1000	27.4600	27.4600	-10.320%	2	60	-11.143%
2026-06-05	30.6200	30.6200	30.6200	30.6200	+22.480%	3	59	-20.314%
2026-06-03	25.0000	25.0000	25.0000	25.0000	-15.283%	1	56	-2.400%
2026-05-29	29.5100	29.5100	29.5100	29.5100	+9.499%	1	56	-17.316%
2026-05-28	26.9500	26.9500	26.9500	26.9500	+12.292%	1	57	-9.462%
2026-05-26	24.0000	24.0000	24.0000	24.0000	-23.930%	1	57	+1.667%
2026-05-19	31.5500	31.5500	31.5500	31.5500	+7.496%	1	58	-22.662%
2026-05-18	28.9000	29.3500	28.9000	29.3500	+19.309%	2	58	-16.865%
2026-05-15	25.0000	25.0000	24.6000	24.6000	+7.190%	6	58	-0.813%
2026-05-14	22.9500	22.9500	22.9500	22.9500	+0.087%	1	57	+6.318%
2026-05-13	22.9300	22.9300	22.9300	22.9300	-9.368%	10	65	+6.411%
2026-05-12	24.9900	25.9300	24.9900	25.3000	+10.144%	3	65	-3.557%
2026-05-11	23.9500	23.9500	22.6000	22.9700	-11.141%	3	65	+6.226%
2026-05-08	24.9200	25.8700	24.6900	25.8500	-6.068%	5	68	-5.609%
2026-05-07	26.6800	27.5200	26.6400	27.5200	+7.290%	5	67	-11.337%
2026-05-06	25.1000	27.1500	25.1000	25.6500	-20.218%	8	70	-4.873%
2026-05-05	31.6500	32.1500	31.6500	32.1500	-2.870%	2	74	-24.106%
2026-05-04	33.0200	33.1000	33.0200	33.1000	+5.582%	4	76	-26.284%
2026-04-27	31.6600	31.6600	31.1800	31.3500	+6.343%	5	74	-22.169%
2026-04-24	30.3000	30.3000	29.2000	29.4800	-5.815%	9	73	-17.232%
2026-04-23	30.8600	31.3000	30.8600	31.3000	-0.318%	5	74	-22.045%
2026-04-22	30.0000	32.6000	30.0000	31.4000	-2.907%	12	75	-22.293%
2026-04-21	31.0000	32.5000	31.0000	32.3400	+0.435%	15	85	-24.552%
2026-04-20	32.2500	32.7200	32.0300	32.2000	+2.060%	66	74	-24.224%
2026-04-14	31.8000	31.8000	31.5500	31.5500	+5.695%	4	16	-22.662%
2026-04-13	30.0500	30.0500	29.8500	29.8500	-23.265%	11	12	-18.258%
2026-02-24	38.8500	38.9000	38.8500	38.9000	0.000%	2	1	-37.275%