Dark

GLW20261218P70
GLW Dec 18 2026 70.00 Put (GLW261218P00070000)
option OPRA

EOD

Sep 29, 2026

0.1000-28.571%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1000	0.1000	0.1000	-28.571%	1	271	0.000%
2026-09-25	0.1400	0.1400	0.1400	0.1400	-6.667%	1	272	-28.571%
2026-09-24	0.1800	0.1800	0.1500	0.1500	-11.765%	11	273	-33.333%
2026-09-23	0.1700	0.1700	0.1700	0.1700	+13.333%	51	283	-41.176%
2026-09-22	0.1700	0.1700	0.1500	0.1500	0.000%	2	310	-33.333%
2026-09-21	0.1500	0.1500	0.1500	0.1500	-31.818%	3	309	-33.333%
2026-09-17	0.1600	0.2400	0.1600	0.2200	0.000%	3	309	-54.545%
2026-09-16	0.2200	0.2200	0.2200	0.2200	-4.348%	1	309	-54.545%
2026-09-14	0.2300	0.2300	0.2300	0.2300	+15.000%	10	308	-56.522%
2026-09-09	0.2000	0.2000	0.2000	0.2000	-13.043%	1	308	-50.000%
2026-09-08	0.2000	0.2500	0.2000	0.2300	-11.538%	3	308	-56.522%
2026-09-04	0.2600	0.2600	0.2600	0.2600	-16.129%	1	311	-61.538%
2026-09-03	0.3800	0.3800	0.3100	0.3100	0.000%	2	311	-67.742%
2026-09-02	0.3100	0.3100	0.3100	0.3100	-52.308%	2	310	-67.742%
2026-08-24	0.6500	0.6500	0.6500	0.6500	+22.642%	1	310	-84.615%
2026-08-19	0.5300	0.5300	0.5300	0.5300	+6.000%	10	310	-81.132%
2026-08-18	0.5000	0.5000	0.5000	0.5000	-3.846%	1	310	-80.000%
2026-08-17	0.5200	0.5200	0.5200	0.5200	+4.000%	1	310	-80.769%
2026-08-13	0.5100	0.5300	0.4900	0.5000	-31.507%	11	311	-80.000%
2026-08-10	0.8500	0.9700	0.7300	0.7300	-13.095%	7	306	-86.301%
2026-08-07	0.8400	0.8400	0.8400	0.8400	-31.148%	1	311	-88.095%
2026-08-05	1.7300	1.7300	1.1500	1.2200	-2.400%	22	311	-91.803%
2026-08-04	1.4500	1.4500	1.2500	1.2500	-36.869%	7	321	-92.000%
2026-07-31	1.9000	1.9800	1.9000	1.9800	-20.800%	6	318	-94.949%
2026-07-30	2.5000	2.5000	2.5000	2.5000	-28.571%	1	323	-96.000%
2026-07-29	3.0000	3.5000	2.9400	3.5000	+12.903%	5	322	-97.143%
2026-07-28	3.4500	4.2000	3.1000	3.1000	+37.168%	114	320	-96.774%
2026-07-27	2.5000	2.5000	2.2600	2.2600	+4.147%	38	302	-95.575%
2026-07-24	2.3000	2.3000	2.1700	2.1700	-6.061%	34	265	-95.392%
2026-07-20	2.3100	2.3100	2.3100	2.3100	-5.714%	1	231	-95.671%
2026-07-17	2.6000	2.6000	2.4500	2.4500	+6.522%	2	230	-95.918%
2026-07-16	2.0000	2.5000	2.0000	2.3000	+38.554%	6	229	-95.652%
2026-07-15	1.5000	1.8000	1.4500	1.6600	+38.333%	26	223	-93.976%
2026-07-09	1.2000	1.2000	1.2000	1.2000	-30.636%	2	199	-91.667%
2026-07-07	1.7000	1.7300	1.5000	1.7300	+28.148%	48	197	-94.220%
2026-07-06	1.3500	1.3500	1.3500	1.3500	-1.460%	1	149	-92.593%
2026-07-02	1.0900	1.3700	1.0900	1.3700	+37.000%	6	145	-92.701%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-31.034%	2	145	-90.000%
2026-06-16	1.4500	1.4500	1.4500	1.4500	-3.333%	1	143	-93.103%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+20.000%	1	142	-93.333%
2026-05-29	1.2500	1.2500	1.2500	1.2500	+13.636%	1	141	-92.000%
2026-05-28	1.1000	1.1000	1.1000	1.1000	-8.333%	1	141	-90.909%
2026-05-27	1.2000	1.2000	1.2000	1.2000	-9.774%	1	140	-91.667%
2026-05-19	1.3300	1.3300	1.3300	1.3300	+10.833%	1	140	-92.481%
2026-05-08	1.2000	1.2000	1.2000	1.2000	-5.512%	2	139	-91.667%
2026-05-07	1.2000	1.2700	1.1500	1.2700	+1.600%	3	141	-92.126%
2026-05-06	2.3400	2.3400	1.2300	1.2500	-30.168%	40	140	-92.000%
2026-05-05	1.6500	1.7900	1.6500	1.7900	-26.939%	2	149	-94.413%
2026-04-28	2.4500	2.4500	2.4500	2.4500	+22.500%	1	150	-95.918%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-11.111%	1	150	-95.000%
2026-04-17	2.2100	2.2500	2.2100	2.2500	-6.250%	2	150	-95.556%
2026-04-16	2.4000	2.4000	2.4000	2.4000	+2.128%	5	151	-95.833%
2026-04-14	2.3500	2.3500	2.3500	2.3500	-4.082%	1	146	-95.745%
2026-04-13	2.3700	2.4500	2.3700	2.4500	+2.510%	2	146	-95.918%
2026-04-08	2.3900	2.3900	2.3900	2.3900	-27.576%	1	148	-95.816%
2026-04-07	3.3000	3.4000	3.3000	3.3000	-4.348%	26	148	-96.970%
2026-04-01	3.3500	3.4500	3.3500	3.4500	-17.266%	3	123	-97.101%
2026-03-31	4.1700	4.1700	4.1700	4.1700	+39.000%	1	120	-97.602%
2026-03-25	2.9000	3.0000	2.9000	3.0000	-25.000%	3	120	-96.667%
2026-03-20	3.9500	4.0000	3.9500	4.0000	+5.263%	2	119	-97.500%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-8.434%	7	117	-97.368%
2026-03-12	4.1500	4.1500	4.1500	4.1500	-10.753%	2	110	-97.590%
2026-03-09	4.6800	4.6800	4.6500	4.6500	+5.204%	2	108	-97.849%
2026-03-06	4.3500	4.4200	4.3500	4.4200	+60.727%	7	107	-97.738%
2026-03-04	2.9000	2.9000	2.7500	2.7500	+5.769%	6	100	-96.364%
2026-02-26	2.6000	2.6000	2.6000	2.6000	+9.244%	1	94	-96.154%
2026-02-25	2.3800	2.3800	2.3800	2.3800	-1.653%	2	92	-95.798%
2026-02-24	2.4200	2.4200	2.4200	2.4200	-4.348%	1	92	-95.868%
2026-02-23	2.5300	2.5300	2.5300	2.5300	+1.200%	1	91	-96.047%
2026-02-20	2.5000	2.5000	2.5000	2.5000	-24.242%	1	90	-96.000%
2026-02-03	3.3000	3.3000	3.3000	3.3000	-0.901%	1	90	-96.970%
2026-02-02	3.3300	3.3300	3.3300	3.3300	-4.857%	1	90	-96.997%
2026-01-30	3.5000	3.5000	3.5000	3.5000	+2.941%	1	91	-97.143%
2026-01-28	3.4000	3.4000	3.4000	3.4000	+1.190%	1	92	-97.059%
2026-01-27	3.5400	3.6500	3.3600	3.3600	-32.800%	4	91	-97.024%
2026-01-16	5.0000	5.0000	5.0000	5.0000	-17.355%	1	92	-98.000%
2025-12-31	6.0500	6.0500	6.0500	6.0500	-5.321%	1	92	-98.347%
2025-12-15	6.3900	6.3900	6.3900	6.3900	+21.483%	1	92	-98.435%
2025-12-10	5.3500	5.3500	5.2600	5.2600	-41.556%	3	91	-98.099%
2025-11-20	9.0000	9.0000	9.0000	9.0000	+5.882%	55	90	-98.889%
2025-11-18	8.5000	8.5000	8.5000	8.5000	+16.598%	2	35	-98.824%
2025-11-07	7.2900	7.2900	7.2900	7.2900	+15.714%	1	33	-98.628%
2025-11-06	6.3000	6.3000	6.3000	6.3000	-2.477%	1	32	-98.413%
2025-11-05	6.5000	6.5000	6.4600	6.4600	-11.628%	2	31	-98.452%
2025-11-04	7.3100	7.3100	7.3100	7.3100	+10.758%	1	30	-98.632%
2025-11-03	6.3000	6.6300	6.1000	6.6000	+3.937%	16	13	-98.485%
2025-10-31	6.3000	6.4000	6.1300	6.3500	0.000%	13	13	-98.425%