Dark

GLW20261218P90
GLW Dec 18 2026 90.00 Put (GLW261218P00090000)
option OPRA

EOD

Sep 29, 2026

0.4000-28.571%(-0.1600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3500	0.4600	0.3500	0.4000	-28.571%	20	1,480	0.000%
2026-09-28	0.5600	0.5600	0.5600	0.5600	0.000%	1	1,476	-28.571%
2026-09-22	0.5500	0.5600	0.5500	0.5600	+12.000%	2	1,476	-28.571%
2026-09-21	0.6700	0.6700	0.5000	0.5000	-35.897%	23	1,477	-20.000%
2026-09-18	0.7800	0.7800	0.7800	0.7800	-17.021%	18	1,483	-48.718%
2026-09-17	0.9400	0.9500	0.9400	0.9400	-13.761%	4	1,483	-57.447%
2026-09-16	1.0100	1.1000	1.0100	1.0900	-14.173%	8	1,484	-63.303%
2026-09-15	1.1900	1.2700	1.1400	1.2700	+1.600%	8	1,488	-68.504%
2026-09-14	1.1400	1.3300	1.1400	1.2500	+71.233%	13	1,480	-68.000%
2026-09-11	0.8700	0.8700	0.7300	0.7300	-6.410%	4	1,477	-45.205%
2026-09-09	0.7700	0.7800	0.7600	0.7800	-2.500%	3	1,477	-48.718%
2026-09-08	0.8500	0.8900	0.8000	0.8000	-27.928%	34	1,478	-50.000%
2026-09-04	1.1100	1.1100	1.1100	1.1100	-18.978%	11	1,455	-63.964%
2026-09-03	1.5900	1.5900	1.3700	1.3700	-11.613%	3	1,455	-70.803%
2026-09-02	1.6400	1.6400	1.5500	1.5500	+13.139%	11	1,456	-74.194%
2026-08-28	1.3700	1.3700	1.3700	1.3700	-12.179%	1	1,445	-70.803%
2026-08-27	1.5000	1.5600	1.5000	1.5600	-6.024%	21	1,444	-74.359%
2026-08-26	1.7200	1.7600	1.6500	1.6600	-25.225%	14	1,445	-75.904%
2026-08-24	2.2200	2.2200	2.2200	2.2200	+12.690%	1	1,443	-81.982%
2026-08-20	2.1000	2.1000	1.9700	1.9700	-10.455%	4	1,442	-79.695%
2026-08-19	2.0100	2.2000	2.0100	2.2000	+20.879%	6	1,442	-81.818%
2026-08-18	1.8200	1.8200	1.8200	1.8200	+30.000%	2	1,444	-78.022%
2026-08-17	1.4000	1.4000	1.4000	1.4000	-27.083%	1	1,442	-71.429%
2026-08-12	1.9800	1.9800	1.9200	1.9200	-23.200%	6	1,443	-79.167%
2026-08-11	2.6000	2.6000	2.5000	2.5000	-9.091%	41	1,447	-84.000%
2026-08-10	2.7500	2.7500	2.7500	2.7500	-20.520%	1	1,456	-85.455%
2026-08-05	3.6800	3.7300	3.4600	3.4600	-12.405%	6	1,455	-88.439%
2026-08-04	4.0800	4.0800	3.9500	3.9500	-15.418%	2	1,459	-89.873%
2026-08-03	4.8500	4.8500	4.6700	4.6700	-13.197%	3	1,459	-91.435%
2026-07-31	5.3800	5.3800	5.3800	5.3800	-14.467%	1	1,461	-92.565%
2026-07-30	6.7600	7.2800	6.2900	6.2900	-26.000%	21	1,461	-93.641%
2026-07-29	7.4000	8.5000	7.2000	8.5000	+6.250%	723	1,466	-95.294%
2026-07-28	6.6500	10.4000	6.6500	8.0000	+30.506%	211	1,508	-95.000%
2026-07-27	5.9300	6.1300	5.9300	6.1300	+15.009%	4	1,372	-93.475%
2026-07-24	5.3300	5.3300	5.3300	5.3300	-6.491%	1	1,370	-92.495%
2026-07-22	5.2500	5.7000	5.2500	5.7000	0.000%	14	1,369	-92.982%
2026-07-20	5.7500	5.7500	5.7000	5.7000	-1.724%	82	1,355	-92.982%
2026-07-17	6.2500	6.2700	5.7000	5.8000	+36.471%	62	1,319	-93.103%
2026-07-16	4.2500	4.2500	4.2500	4.2500	0.000%	5	1,322	-90.588%
2026-07-15	4.2500	4.2500	4.2500	4.2500	+1.190%	10	1,317	-90.588%
2026-07-07	4.2000	4.2000	4.2000	4.2000	+16.667%	10	1,317	-90.476%
2026-07-06	3.5500	3.6000	3.5000	3.6000	+12.500%	9	1,307	-88.889%
2026-07-01	3.1000	3.2000	2.9200	3.2000	+36.170%	15	1,302	-87.500%
2026-06-30	2.0000	2.3500	2.0000	2.3500	-17.832%	7	1,289	-82.979%
2026-06-24	2.8600	2.8600	2.8600	2.8600	+7.925%	3	1,294	-86.014%
2026-06-22	2.1000	2.6500	2.1000	2.6500	-13.115%	2	1,294	-84.906%
2026-06-18	3.6500	3.6500	3.0000	3.0500	-12.857%	4	1,296	-86.885%
2026-06-15	3.5000	3.5000	3.5000	3.5000	0.000%	10	1,296	-88.571%
2026-06-09	3.4500	3.5000	3.4500	3.5000	-15.865%	2	1,296	-88.571%
2026-06-05	4.1000	4.1600	4.1000	4.1600	+48.571%	2	1,295	-90.385%
2026-06-04	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,294	-85.714%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-16.667%	1	1,294	-86.667%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+20.805%	1	1,294	-88.889%
2026-05-27	2.9800	2.9800	2.9800	2.9800	+8.364%	1	1,294	-86.577%
2026-05-26	2.7500	2.7500	2.7500	2.7500	+2.996%	1	1,295	-85.455%
2026-05-21	2.6700	2.6700	2.6700	2.6700	-27.838%	1	1,296	-85.019%
2026-05-19	3.7000	3.7000	3.7000	3.7000	+8.824%	1	1,296	-89.189%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+29.771%	1	1,295	-88.235%
2026-05-13	2.7000	2.7000	2.6200	2.6200	-10.274%	3	1,295	-84.733%
2026-05-12	2.8400	2.9200	2.8400	2.9200	-8.464%	3	1,297	-86.301%
2026-05-08	3.0000	3.2100	3.0000	3.1900	+1.270%	7	1,297	-87.461%
2026-05-06	3.1500	3.1500	3.1500	3.1500	-18.182%	1	1,297	-87.302%
2026-05-05	3.8500	3.8500	3.8500	3.8500	-23.000%	1	1,296	-89.610%
2026-04-28	5.5500	5.5500	5.0000	5.0000	+8.696%	6	1,296	-92.000%
2026-04-27	4.4000	4.6000	4.1000	4.6000	+13.861%	202	1,290	-91.304%
2026-04-22	4.0400	4.0400	4.0400	4.0400	-14.043%	2	1,330	-90.099%
2026-04-21	4.7000	4.7000	4.6000	4.7000	-1.674%	28	1,328	-91.489%
2026-04-20	4.5000	4.7800	4.5000	4.7800	-1.443%	3	1,311	-91.632%
2026-04-17	4.8500	5.0500	4.8500	4.8500	-5.273%	19	1,308	-91.753%
2026-04-16	5.0000	5.1200	5.0000	5.1200	+4.490%	3	1,294	-92.188%
2026-04-15	5.2400	5.2400	4.9000	4.9000	-1.010%	3	1,294	-91.837%
2026-04-13	4.9500	4.9500	4.9500	4.9500	+1.020%	1	1,291	-91.919%
2026-04-10	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,290	-91.837%
2026-04-09	5.1200	5.1500	4.9500	5.1000	-1.923%	7	1,290	-92.157%
2026-04-08	5.2000	5.2000	5.2000	5.2000	-31.126%	1	1,287	-92.308%
2026-04-02	7.6500	7.7500	7.5000	7.5500	-23.350%	50	1,249	-94.702%
2026-03-30	9.6500	9.8500	9.6500	9.8500	+24.369%	6	1,249	-95.939%
2026-03-26	7.9200	7.9200	7.9200	7.9200	-1.615%	2	1,244	-94.949%
2026-03-23	8.0500	8.0500	8.0500	8.0500	-15.530%	1	1,246	-95.031%
2026-03-20	9.5000	9.5300	9.5000	9.5300	+9.164%	2	1,245	-95.803%
2026-03-17	8.7300	8.7300	8.7300	8.7300	+10.928%	1	1,243	-95.418%
2026-03-10	8.3300	8.3300	7.8300	7.8700	-21.692%	22	1,243	-94.917%
2026-03-09	10.0500	10.0500	10.0500	10.0500	+0.500%	2	1,241	-96.020%
2026-03-06	8.6700	10.0000	8.6700	10.0000	+19.474%	2	1,243	-96.000%
2026-03-05	8.3700	8.3700	8.3700	8.3700	+31.811%	7	1,242	-95.221%
2026-02-27	6.3500	6.4000	6.2500	6.3500	+9.483%	165	1,237	-93.701%
2026-02-23	5.8000	5.8000	5.8000	5.8000	-17.143%	1	1,074	-93.103%
2026-02-19	7.0000	7.0000	7.0000	7.0000	+0.719%	1	1,074	-94.286%
2026-02-18	6.9500	6.9500	6.9500	6.9500	-1.138%	4	1,073	-94.245%
2026-02-13	7.5000	7.5000	7.0300	7.0300	+5.397%	25	1,060	-94.310%
2026-02-12	6.6700	6.6700	6.6700	6.6700	-9.498%	2	1,060	-94.003%
2026-02-06	7.3700	7.3700	7.3700	7.3700	-11.737%	1	1,060	-94.573%
2026-02-04	8.3500	8.3500	8.3500	8.3500	+8.866%	1	1,060	-95.210%
2026-02-03	7.6700	7.6700	7.6700	7.6700	-9.765%	2	1,060	-94.785%
2026-02-02	8.7800	8.7800	8.4400	8.5000	-9.091%	15	1,060	-95.294%
2026-01-30	9.3500	9.3500	9.3500	9.3500	+3.889%	2	1,050	-95.722%
2026-01-28	8.3300	9.0000	8.3300	9.0000	+4.046%	5	1,050	-95.556%
2026-01-27	9.2000	9.2000	8.6500	8.6500	-40.468%	201	1,045	-95.376%
2025-12-29	14.5300	14.5300	14.5300	14.5300	-0.137%	7	1,045	-97.247%
2025-12-26	14.5500	14.5500	14.5500	14.5500	+5.054%	3	1,046	-97.251%
2025-12-23	14.0500	14.8000	13.8500	13.8500	-7.047%	906	1,043	-97.112%
2025-12-22	14.9000	14.9500	14.8500	14.9000	+5.004%	163	140	-97.315%
2025-12-08	14.1900	14.1900	14.1900	14.1900	-3.797%	2	3	-97.181%
2025-10-31	14.7500	14.7500	14.7500	14.7500	0.000%	1	1	-97.288%