Dark

GLW20261218P170
GLW Dec 18 2026 170.00 Put (GLW261218P00170000)
option OPRA

EOD

Sep 29, 2026

22.60-17.307%(-4.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.6000	22.6000	22.6000	22.6000	-17.307%	5	1,402	0.000%
2026-09-28	27.3300	27.3300	27.3300	27.3300	+2.360%	1	1,402	-17.307%
2026-09-23	26.7000	26.7000	26.7000	26.7000	+1.908%	1	1,401	-15.356%
2026-09-22	26.2000	26.2000	26.2000	26.2000	+6.073%	1	1,401	-13.740%
2026-09-21	24.7000	24.7500	24.5400	24.7000	-15.469%	4	1,402	-8.502%
2026-09-18	29.2200	29.2200	29.2200	29.2200	-6.675%	1	1,401	-22.656%
2026-09-17	29.7500	31.3100	29.7500	31.3100	-4.920%	3	1,401	-27.819%
2026-09-16	32.9300	32.9300	32.9300	32.9300	-4.218%	5	1,398	-31.370%
2026-09-15	34.4200	34.4200	34.3800	34.3800	+1.118%	4	1,395	-34.264%
2026-09-14	32.4000	34.0000	32.4000	34.0000	+51.448%	11	1,391	-33.529%
2026-09-11	22.2000	22.4500	22.2000	22.4500	-1.794%	56	1,391	+0.668%
2026-09-09	23.1000	23.1000	22.8600	22.8600	-2.516%	2	1,385	-1.137%
2026-09-08	25.5800	25.5800	22.9300	23.4500	-33.343%	133	1,386	-3.625%
2026-09-03	35.5600	36.7800	35.1800	35.1800	+7.256%	34	1,393	-35.759%
2026-08-31	32.8000	32.8000	32.8000	32.8000	-4.790%	39	1,364	-31.098%
2026-08-25	34.4500	34.4500	34.4500	34.4500	-7.690%	50	1,364	-34.398%
2026-08-24	37.3200	37.3200	37.3200	37.3200	+8.900%	1	1,364	-39.443%
2026-08-19	34.2700	34.2700	34.2700	34.2700	+43.389%	1	1,363	-34.053%
2026-08-17	23.9000	23.9000	23.9000	23.9000	-17.071%	5	1,362	-5.439%
2026-08-13	28.9000	28.9000	28.8200	28.8200	+0.628%	4	1,367	-21.582%
2026-08-12	28.6400	28.6400	28.6400	28.6400	-14.762%	1	1,371	-21.089%
2026-08-10	33.6000	33.6000	33.6000	33.6000	+8.143%	1	1,370	-32.738%
2026-08-07	30.5400	32.7500	30.5400	31.0700	-16.321%	12	1,370	-27.261%
2026-08-04	37.5500	37.5500	37.1300	37.1300	-10.530%	3	1,381	-39.133%
2026-08-03	41.5000	41.5000	41.5000	41.5000	-7.242%	1	1,382	-45.542%
2026-07-31	44.7400	44.7400	44.7400	44.7400	-7.810%	1	1,382	-49.486%
2026-07-30	48.5300	48.5300	48.5300	48.5300	-9.560%	1	1,381	-53.431%
2026-07-29	53.6600	53.6600	53.6600	53.6600	-5.661%	1	1,380	-57.883%
2026-07-28	60.5000	61.4200	56.8800	56.8800	+21.721%	63	1,379	-60.267%
2026-07-27	46.7300	46.7300	46.7300	46.7300	+11.130%	2	1,424	-51.637%
2026-07-24	42.3000	42.3000	42.0500	42.0500	+5.919%	32	1,422	-46.254%
2026-07-23	39.7000	39.7000	39.7000	39.7000	-0.501%	1	1,408	-43.073%
2026-07-22	39.2300	39.9000	38.7700	39.9000	+4.150%	6	1,408	-43.358%
2026-07-21	39.1000	39.1000	37.9600	38.3100	-7.352%	6	1,412	-41.008%
2026-07-20	41.3500	41.3500	41.3500	41.3500	-1.501%	1	1,411	-45.345%
2026-07-17	45.0000	45.0000	40.7000	41.9800	+2.017%	6	1,411	-46.165%
2026-07-16	37.1500	41.1500	37.1500	41.1500	+21.029%	1,150	1,407	-45.079%
2026-07-15	31.5000	35.8500	31.5000	34.0000	+25.092%	1,041	1,427	-33.529%
2026-07-09	27.1800	27.1800	27.1800	27.1800	-13.301%	1	389	-16.851%
2026-07-08	32.6300	32.6300	31.3500	31.3500	-0.979%	10	388	-27.911%
2026-07-07	31.5200	33.3900	31.5200	31.6600	+6.599%	5	381	-28.617%
2026-07-02	25.0000	29.7000	25.0000	29.7000	+22.981%	3	374	-23.906%
2026-07-01	24.1300	24.5000	24.1300	24.1500	+31.250%	13	374	-6.418%
2026-06-29	20.5500	21.0000	18.4000	18.4000	-23.588%	25	363	+22.826%
2026-06-26	24.0800	24.0800	24.0800	24.0800	+10.206%	1	363	-6.146%
2026-06-25	22.6200	22.6200	21.8500	21.8500	-8.386%	11	362	+3.432%
2026-06-24	23.6500	23.9000	23.6500	23.8500	-14.821%	34	351	-5.241%
2026-06-23	28.0000	28.0000	28.0000	28.0000	+18.393%	1	351	-19.286%
2026-06-22	24.0200	24.5000	23.6500	23.6500	-13.781%	16	350	-4.440%
2026-06-18	29.0600	29.0600	27.4300	27.4300	-11.459%	11	359	-17.608%
2026-06-17	30.9800	30.9800	30.9800	30.9800	+0.259%	2	359	-27.050%
2026-06-16	30.9000	30.9000	30.9000	30.9000	-12.489%	1	359	-26.861%
2026-06-11	35.3100	35.3100	35.3100	35.3100	-1.369%	1	358	-35.995%
2026-06-10	33.9000	35.8000	33.6500	35.8000	+1.016%	4	357	-36.872%
2026-06-09	35.2200	35.4400	35.2200	35.4400	+20.462%	7	359	-36.230%
2026-06-08	29.4200	29.4200	29.4200	29.4200	-13.267%	1	361	-23.182%
2026-06-05	32.4500	33.9200	32.4500	33.9200	+22.676%	11	362	-33.373%
2026-06-04	27.6500	27.6500	27.6500	27.6500	+4.340%	120	351	-18.264%
2026-06-02	26.5000	26.5000	26.5000	26.5000	-17.188%	2	231	-14.717%
2026-06-01	32.0000	32.0000	32.0000	32.0000	+3.226%	1	233	-29.375%
2026-05-29	31.0000	31.0000	31.0000	31.0000	+18.185%	1	232	-27.097%
2026-05-26	26.3000	26.3000	26.2300	26.2300	-15.387%	7	231	-13.839%
2026-05-21	31.0000	31.0000	31.0000	31.0000	-6.627%	8	232	-27.097%
2026-05-19	33.1500	33.2000	32.8500	33.2000	+1.685%	6	232	-31.928%
2026-05-18	30.6500	33.0500	30.6500	32.6500	+18.641%	116	130	-30.781%
2026-05-15	27.0000	27.5200	27.0000	27.5200	+9.206%	10	130	-17.878%
2026-05-13	25.2000	25.2000	25.2000	25.2000	-6.667%	4	123	-10.317%
2026-05-12	27.1000	27.1500	27.0000	27.0000	+2.662%	100	21	-16.296%
2026-05-11	26.3000	26.3000	26.3000	26.3000	-11.893%	1	21	-14.068%
2026-05-07	29.8500	29.8500	29.8500	29.8500	+7.258%	16	20	-24.288%
2026-05-06	27.8300	27.8300	27.8300	27.8300	-20.915%	4	11	-18.793%
2026-04-20	35.1900	35.1900	35.1900	35.1900	-0.028%	5	8	-35.777%
2026-04-15	35.2000	35.2000	35.2000	35.2000	+2.326%	1	4	-35.795%
2026-04-14	34.4000	34.4000	34.4000	34.4000	+7.500%	1	4	-34.302%
2026-04-13	32.0000	32.0000	32.0000	32.0000	-5.045%	2	3	-29.375%
2026-04-10	33.7000	33.7000	33.7000	33.7000	0.000%	1	1	-32.938%