Dark

GLW20261120P110
GLW Nov 20 2026 110.00 Put (GLW261120P00110000)
option OPRA

EOD

Sep 29, 2026

0.8600-23.894%(-0.2700)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9700	0.9700	0.8400	0.8600	-23.894%	53	5,699	0.000%
2026-09-28	1.1600	1.2500	1.1100	1.1300	+1.802%	97	5,699	-23.894%
2026-09-25	1.1500	1.1600	1.1000	1.1100	-17.778%	9	5,722	-22.523%
2026-09-24	1.5300	1.5300	1.3400	1.3500	-2.174%	34	5,723	-36.296%
2026-09-23	1.3500	1.4600	1.2700	1.3800	+17.949%	58	5,742	-37.681%
2026-09-22	1.3300	1.3400	1.1300	1.1700	-7.874%	41	5,720	-26.496%
2026-09-21	1.5800	1.5800	1.1200	1.2700	-33.854%	377	5,706	-32.283%
2026-09-18	1.8500	1.9200	1.7500	1.9200	-13.901%	106	5,707	-55.208%
2026-09-17	2.0000	2.2400	1.8200	2.2300	-18.015%	21	5,629	-61.435%
2026-09-16	2.5000	2.9000	2.5000	2.7200	-7.797%	119	5,621	-68.382%
2026-09-15	2.8500	2.9500	2.8100	2.9500	-4.221%	28	5,614	-70.847%
2026-09-14	3.0400	3.2000	2.2500	3.0800	+126.471%	507	5,616	-72.078%
2026-09-11	1.4000	1.7000	1.3600	1.3600	-18.072%	19	5,507	-36.765%
2026-09-10	1.8000	1.8000	1.5500	1.6600	+7.097%	8	5,497	-48.193%
2026-09-09	1.4200	1.9600	1.4200	1.5500	-9.884%	26	5,494	-44.516%
2026-09-08	2.0000	2.0500	1.6300	1.7200	-28.333%	30	5,494	-50.000%
2026-09-04	2.9000	2.9000	2.4000	2.4000	-27.492%	20	5,495	-64.167%
2026-09-03	3.8800	3.8800	3.2600	3.3100	-5.429%	35	5,495	-74.018%
2026-09-02	3.5000	3.5000	3.5000	3.5000	-0.568%	1	5,493	-75.429%
2026-09-01	3.5500	3.6900	3.2000	3.5200	+10.000%	12	5,492	-75.568%
2026-08-31	3.3000	3.3000	3.2000	3.2000	-4.478%	3	5,490	-73.125%
2026-08-28	3.4000	3.5600	3.3300	3.3500	+1.824%	11	5,489	-74.328%
2026-08-27	3.3000	3.4500	3.2900	3.2900	-7.324%	9	5,487	-73.860%
2026-08-26	3.8500	3.8500	3.4000	3.5500	-16.471%	39	5,485	-75.775%
2026-08-25	3.9500	4.3500	3.9500	4.2500	-2.074%	44	5,485	-79.765%
2026-08-24	4.7900	4.7900	4.3400	4.3400	+7.160%	9	5,484	-80.184%
2026-08-21	3.8500	4.0500	3.8500	4.0500	-1.220%	3	5,477	-78.765%
2026-08-20	4.1800	4.2500	4.1000	4.1000	-6.818%	4	5,477	-79.024%
2026-08-19	3.8400	4.5000	3.8400	4.4000	+12.821%	21	5,477	-80.455%
2026-08-18	3.7500	3.9000	3.5000	3.9000	+50.000%	4	5,477	-77.949%
2026-08-17	3.0000	3.0000	2.4000	2.6000	-25.714%	10	5,477	-66.923%
2026-08-14	3.6700	3.7000	3.5000	3.5000	-20.455%	7	5,483	-75.429%
2026-08-13	3.7000	4.4000	3.5600	4.4000	+25.714%	15	5,488	-80.455%
2026-08-12	4.0000	4.0000	3.5000	3.5000	0.000%	78	5,483	-75.429%
2026-08-11	5.0500	5.0500	3.5000	3.5000	-28.131%	306	5,482	-75.429%
2026-08-10	4.8000	5.0000	4.8000	4.8700	-1.616%	27	5,481	-82.341%
2026-08-07	5.3500	5.4500	4.8500	4.9500	-21.924%	65	5,470	-82.626%
2026-08-06	5.6800	6.3400	5.6800	6.3400	-2.462%	2	5,460	-86.435%
2026-08-05	6.5000	6.5000	6.5000	6.5000	-0.612%	5	5,459	-86.769%
2026-08-04	7.3000	7.3000	6.5400	6.5400	-20.049%	8	5,459	-86.850%
2026-08-03	11.0000	11.0000	8.1800	8.1800	-15.930%	6	5,460	-89.487%
2026-07-31	8.9000	10.0200	8.7900	9.7300	-11.545%	21	5,462	-91.161%
2026-07-30	11.9700	12.4000	11.0000	11.0000	-26.667%	176	5,461	-92.182%
2026-07-29	13.2500	15.0000	12.6500	15.0000	+8.696%	4,287	5,461	-94.267%
2026-07-28	15.7000	17.8000	13.8000	13.8000	+30.806%	136	2,578	-93.768%
2026-07-27	10.7700	11.0500	10.5000	10.5500	+5.289%	51	2,547	-91.848%
2026-07-24	9.9500	10.0500	9.7300	10.0200	+7.281%	9	2,550	-91.417%
2026-07-23	9.3400	9.3400	9.3400	9.3400	-1.684%	3	2,549	-90.792%
2026-07-22	9.5000	9.5000	9.5000	9.5000	+12.426%	1	2,549	-90.947%
2026-07-21	8.5000	8.5000	8.4100	8.4500	-13.776%	7	2,549	-89.822%
2026-07-20	9.5800	9.8000	9.4700	9.8000	-3.448%	7	2,544	-91.224%
2026-07-17	10.3800	10.7000	9.9500	10.1500	+9.493%	44	2,539	-91.527%
2026-07-16	8.0700	10.1500	8.0700	9.2700	+21.974%	3,313	2,546	-90.723%
2026-07-15	6.4800	7.6000	6.4800	7.6000	+32.174%	19	835	-88.684%
2026-07-13	6.3000	6.3000	5.7500	5.7500	+2.679%	14	833	-85.043%
2026-07-10	5.8000	5.9500	5.6000	5.6000	+2.752%	55	820	-84.643%
2026-07-09	5.4500	5.4500	5.4500	5.4500	-17.424%	2	868	-84.220%
2026-07-07	6.5500	6.6000	6.5500	6.6000	+10.000%	3	868	-86.970%
2026-07-06	6.0000	6.0000	6.0000	6.0000	-1.639%	1	865	-85.667%
2026-07-02	4.6000	6.1000	4.6000	6.1000	+27.083%	180	708	-85.902%
2026-07-01	4.8300	4.8300	4.8000	4.8000	+59.468%	13	708	-82.083%
2026-06-30	3.0800	3.0800	3.0100	3.0100	-8.788%	2	695	-71.429%
2026-06-29	3.4100	3.4900	3.3000	3.3000	-28.261%	12	694	-73.939%
2026-06-26	4.6000	4.6000	4.6000	4.6000	0.000%	1	704	-81.304%
2026-06-25	4.1300	4.6000	4.1300	4.6000	-8.911%	19	703	-81.304%
2026-06-24	5.3200	5.3200	5.0500	5.0500	-4.717%	11	694	-82.970%
2026-06-23	5.7000	5.7400	5.2000	5.3000	+17.517%	21	689	-83.774%
2026-06-22	4.5100	4.5100	4.5100	4.5100	-24.833%	1	701	-80.931%
2026-06-17	6.0000	6.0000	6.0000	6.0000	-4.762%	2	699	-85.667%
2026-06-16	6.1200	6.3000	6.1200	6.3000	-21.250%	6	699	-86.349%
2026-06-10	7.6800	8.0000	7.6800	8.0000	+1.911%	3	698	-89.250%
2026-06-09	6.4000	8.0000	6.4000	7.8500	+30.399%	18	695	-89.045%
2026-06-08	6.0200	6.0200	6.0200	6.0200	-18.649%	4	679	-85.714%
2026-06-05	5.6500	7.4500	5.6500	7.4000	+37.037%	17	679	-88.378%
2026-06-04	5.9100	5.9100	5.4000	5.4000	+10.204%	3	672	-84.074%
2026-06-03	4.9000	4.9000	4.9000	4.9000	-10.909%	8	671	-82.449%
2026-06-02	5.5000	5.5000	5.5000	5.5000	-16.031%	1	679	-84.364%
2026-06-01	6.1000	6.5500	6.1000	6.5500	+3.150%	6	678	-86.870%
2026-05-29	6.2000	6.5100	6.0000	6.3500	+10.435%	461	673	-86.457%
2026-05-28	5.5000	5.7500	5.4700	5.7500	+5.119%	4	223	-85.043%
2026-05-27	5.5000	5.9000	5.4700	5.4700	-12.480%	11	219	-84.278%
2026-05-20	5.8500	6.2500	5.8500	6.2500	-14.384%	18	208	-86.240%
2026-05-19	7.0000	7.3000	7.0000	7.3000	+13.178%	10	57	-88.219%
2026-05-18	5.9300	6.4500	5.8500	6.4500	+29.000%	124	57	-86.667%
2026-05-13	5.0000	5.0000	5.0000	5.0000	-1.575%	5	57	-82.800%
2026-05-11	5.0600	5.0800	5.0600	5.0800	-12.414%	2	52	-83.071%
2026-05-08	5.8000	5.8000	5.8000	5.8000	+12.621%	1	50	-85.172%
2026-05-07	5.8500	5.8500	5.1500	5.1500	-12.712%	4	51	-83.301%
2026-05-06	4.9500	5.9000	4.5000	5.9000	-26.250%	5	47	-85.424%
2026-05-04	8.0000	8.0000	8.0000	8.0000	-18.367%	2	42	-89.250%
2026-04-29	9.7000	9.8000	9.7000	9.8000	+7.456%	2	40	-91.224%
2026-04-28	9.1200	9.1200	9.1200	9.1200	+22.416%	1	39	-90.570%
2026-04-22	7.4500	7.4500	7.4500	7.4500	-16.292%	8	39	-88.456%
2026-04-15	8.0000	8.9000	8.0000	8.9000	-46.093%	38	31	-90.337%
2026-03-30	15.7000	16.5100	15.7000	16.5100	+15.455%	2	4	-94.791%
2026-03-26	14.3000	14.3000	14.3000	14.3000	-10.625%	1	2	-93.986%
2026-03-20	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-94.625%