Dark

GLW20261120P100
GLW Nov 20 2026 100.00 Put (GLW261120P00100000)
option OPRA

EOD

Sep 29, 2026

0.4500-8.163%(-0.0400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4000	0.4500	0.4000	0.4500	-8.163%	20	1,195	0.000%
2026-09-28	0.5500	0.6000	0.4900	0.4900	-2.000%	49	1,181	-8.163%
2026-09-25	0.5300	0.5300	0.5000	0.5000	0.000%	5	1,170	-10.000%
2026-09-24	0.6400	0.6500	0.5000	0.5000	-24.242%	33	1,173	-10.000%
2026-09-23	0.5600	0.7300	0.5600	0.6600	+22.222%	22	1,181	-31.818%
2026-09-22	0.6000	0.6000	0.5400	0.5400	-11.475%	12	1,191	-16.667%
2026-09-21	0.7000	0.7000	0.5800	0.6100	-33.696%	250	1,192	-26.230%
2026-09-18	0.9200	0.9200	0.9200	0.9200	-17.117%	1	1,196	-51.087%
2026-09-17	0.8100	1.1100	0.8100	1.1100	-26.000%	50	1,196	-59.459%
2026-09-16	1.3000	1.5000	1.3000	1.5000	+4.167%	12	1,156	-70.000%
2026-09-15	1.4600	1.5200	1.4400	1.4400	-12.727%	9	1,156	-68.750%
2026-09-14	1.2100	1.6500	1.2100	1.6500	+135.714%	70	1,154	-72.727%
2026-09-11	1.0100	1.0100	0.6500	0.7000	-16.667%	22	1,120	-35.714%
2026-09-10	0.9100	0.9100	0.8000	0.8400	0.000%	7	1,135	-46.429%
2026-09-09	0.8300	0.9000	0.8300	0.8400	+2.439%	7	1,135	-46.429%
2026-09-08	1.0600	1.1000	0.7900	0.8200	-37.405%	26	1,140	-45.122%
2026-09-04	1.4800	1.5200	1.2900	1.3100	-31.053%	22	1,125	-65.649%
2026-09-03	2.1000	2.1000	1.9000	1.9000	-0.524%	3	1,125	-76.316%
2026-09-02	1.9300	1.9300	1.9100	1.9100	+0.526%	2	1,124	-76.440%
2026-09-01	1.8500	2.0500	1.7600	1.9000	+3.825%	40	1,123	-76.316%
2026-08-31	1.8500	1.8500	1.8300	1.8300	-2.660%	7	1,119	-75.410%
2026-08-28	1.8500	1.8800	1.8500	1.8800	-1.053%	9	1,113	-76.064%
2026-08-27	1.7900	1.9000	1.7900	1.9000	-7.767%	11	1,109	-76.316%
2026-08-26	2.1500	2.1800	2.0600	2.0600	-15.574%	9	1,100	-78.155%
2026-08-25	1.9400	2.4400	1.9400	2.4400	-3.937%	125	1,100	-81.557%
2026-08-24	2.8900	2.9000	2.5400	2.5400	+8.085%	124	1,151	-82.283%
2026-08-21	2.5000	2.5000	2.1600	2.3500	+4.911%	54	1,241	-80.851%
2026-08-20	2.5000	2.5200	2.2400	2.2400	-11.462%	38	1,212	-79.911%
2026-08-19	2.5000	2.6000	2.5000	2.5300	+11.454%	132	1,175	-82.213%
2026-08-18	2.0900	2.3300	1.9700	2.2700	+53.378%	35	1,043	-80.176%
2026-08-17	1.8700	1.8700	1.4400	1.4800	-28.846%	42	1,057	-69.595%
2026-08-14	2.3200	2.3200	2.0300	2.0800	-18.110%	18	1,056	-78.365%
2026-08-13	2.0600	2.5400	2.0300	2.5400	+18.140%	28	1,038	-82.283%
2026-08-12	2.2800	2.3900	2.1000	2.1500	-24.561%	101	1,047	-79.070%
2026-08-11	3.0500	3.0500	2.8500	2.8500	-9.236%	3	1,077	-84.211%
2026-08-10	2.8700	3.1400	2.8700	3.1400	-0.317%	111	1,075	-85.669%
2026-08-07	3.3000	3.3000	3.1000	3.1500	-21.250%	26	966	-85.714%
2026-08-06	3.8000	4.1700	3.8000	4.0000	-3.614%	11	973	-88.750%
2026-08-05	4.3500	4.3500	4.0500	4.1500	-4.598%	64	983	-89.157%
2026-08-04	4.3500	4.3500	4.3500	4.3500	-22.460%	1	1,000	-89.655%
2026-08-03	6.8000	6.8000	5.5200	5.6100	-19.857%	97	1,001	-91.979%
2026-07-31	7.0000	7.0000	7.0000	7.0000	-9.677%	1	985	-93.571%
2026-07-30	8.5000	8.5000	7.6000	7.7500	-28.041%	384	985	-94.194%
2026-07-29	9.1000	10.7700	9.1000	10.7700	+9.898%	39	712	-95.822%
2026-07-28	10.1500	12.8300	9.8000	9.8000	+30.667%	245	708	-95.408%
2026-07-27	7.5500	7.8000	7.5000	7.5000	+7.759%	160	483	-94.000%
2026-07-24	7.0500	7.1500	6.6500	6.9600	+17.966%	43	341	-93.534%
2026-07-21	6.1500	6.1500	5.9000	5.9000	-14.493%	9	305	-92.373%
2026-07-20	6.9000	6.9000	6.9000	6.9000	-10.390%	1	302	-93.478%
2026-07-17	7.5500	7.7000	7.5000	7.7000	+18.462%	6	303	-94.156%
2026-07-16	6.0000	6.6500	6.0000	6.5000	+19.705%	24	297	-93.077%
2026-07-15	4.5400	5.4300	4.4800	5.4300	+32.439%	22	273	-91.713%
2026-07-14	4.1000	4.1000	4.1000	4.1000	-3.529%	1	251	-89.024%
2026-07-13	4.2500	4.2500	4.2500	4.2500	+1.190%	1	250	-89.412%
2026-07-10	4.1500	4.2000	4.1500	4.2000	+10.526%	3	249	-89.286%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-21.649%	3	248	-88.158%
2026-07-07	5.1000	5.1000	4.8500	4.8500	+17.433%	15	245	-90.722%
2026-07-06	4.0800	4.1300	4.0800	4.1300	-7.191%	2	232	-89.104%
2026-07-02	3.6800	4.4500	3.6800	4.4500	+27.143%	17	216	-89.888%
2026-07-01	3.1000	3.5000	3.1000	3.5000	+56.250%	14	216	-87.143%
2026-06-30	2.2400	2.2400	2.2400	2.2400	-10.040%	1	212	-79.911%
2026-06-29	2.5400	2.5400	2.4900	2.4900	-24.545%	2	213	-81.928%
2026-06-26	3.3000	3.3000	3.3000	3.3000	-10.326%	1	213	-86.364%
2026-06-24	3.6800	3.6800	3.6800	3.6800	+0.822%	2	214	-87.772%
2026-06-23	3.6500	3.6500	3.6500	3.6500	-3.183%	2	214	-87.671%
2026-06-18	3.7400	3.9600	3.7400	3.7700	-29.795%	5	217	-88.064%
2026-06-11	4.8000	5.3700	4.8000	5.3700	-0.371%	21	217	-91.620%
2026-06-10	5.3900	5.3900	5.3900	5.3900	+6.944%	1	206	-91.651%
2026-06-09	5.0400	5.0400	5.0400	5.0400	-2.890%	15	206	-91.071%
2026-06-05	5.0000	5.1900	5.0000	5.1900	+40.270%	4	196	-91.329%
2026-06-04	3.7000	3.7000	3.7000	3.7000	+16.352%	5	196	-87.838%
2026-06-03	3.1800	3.1800	3.1800	3.1800	-12.877%	1	191	-85.849%
2026-06-02	3.6500	3.6500	3.6500	3.6500	-16.092%	1	190	-87.671%
2026-06-01	4.4100	4.4100	4.2500	4.3500	+19.178%	13	189	-89.655%
2026-05-29	3.6500	3.6500	3.6500	3.6500	+18.123%	2	176	-87.671%
2026-05-26	3.0900	3.0900	3.0900	3.0900	-29.291%	1	176	-85.437%
2026-05-20	4.3700	4.3700	4.3700	4.3700	-2.889%	1	175	-89.703%
2026-05-18	4.0000	4.5000	4.0000	4.5000	+33.929%	2	172	-90.000%
2026-05-13	3.6500	3.6500	3.3600	3.3600	-11.346%	4	172	-86.607%
2026-05-12	3.7900	3.7900	3.7900	3.7900	+9.855%	2	176	-88.127%
2026-05-11	3.4500	3.5000	3.3600	3.4500	-13.750%	6	176	-86.957%
2026-05-08	3.6000	4.0000	3.6000	4.0000	+2.041%	3	171	-88.750%
2026-05-06	3.4000	4.0500	3.4000	3.9200	-30.249%	112	168	-88.520%
2026-05-04	5.6500	5.6500	5.6200	5.6200	-4.584%	2	162	-91.993%
2026-04-30	5.8900	5.8900	5.8900	5.8900	-15.252%	1	160	-92.360%
2026-04-29	6.5000	7.2000	6.5000	6.9500	+11.200%	13	160	-93.525%
2026-04-28	7.0800	7.0800	6.2500	6.2500	+25.000%	11	148	-92.800%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-15.254%	5	137	-91.000%
2026-04-23	5.6000	5.9000	5.5000	5.9000	+3.509%	104	132	-92.373%
2026-04-21	5.8400	5.8400	5.7000	5.7000	-17.391%	3	27	-92.105%
2026-04-16	6.9000	6.9000	6.9000	6.9000	+4.863%	16	27	-93.478%
2026-04-14	6.5800	6.5800	6.5800	6.5800	-43.129%	1	11	-93.161%
2026-03-31	11.5700	11.5700	11.5700	11.5700	-8.898%	1	12	-96.111%
2026-03-30	12.4000	12.7000	12.4000	12.7000	+15.770%	3	11	-96.457%
2026-03-27	10.3500	10.9700	10.3500	10.9700	-0.273%	2	9	-95.898%
2026-03-26	10.0000	11.0000	10.0000	11.0000	+22.222%	6	7	-95.909%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-5.263%	1	1	-95.000%
2026-03-24	9.5000	9.5000	9.5000	9.5000	-18.174%	1	2	-95.263%
2026-03-19	11.6100	11.6100	11.6100	11.6100	0.000%	1	1	-96.124%