Dark

GLW20261120P120
GLW Nov 20 2026 120.00 Put (GLW261120P00120000)
option OPRA

EOD

Sep 29, 2026

1.92-18.644%(-0.44)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8900	2.0000	1.7000	1.9200	-18.644%	66	3,880	0.000%
2026-09-28	2.3200	2.5700	2.2500	2.3600	+9.767%	55	3,893	-18.644%
2026-09-25	2.3200	2.3200	2.1400	2.1500	-16.988%	1,516	3,869	-10.698%
2026-09-24	3.1000	3.1000	2.4000	2.5900	-4.074%	85	2,370	-25.869%
2026-09-23	2.6300	2.7200	2.5300	2.7000	+17.904%	29	2,345	-28.889%
2026-09-22	2.5000	2.5500	2.2500	2.2900	-4.583%	129	2,324	-16.157%
2026-09-21	2.9000	2.9000	2.3300	2.4000	-29.204%	124	2,311	-20.000%
2026-09-18	3.3500	3.5000	3.1000	3.3900	-14.610%	22	2,409	-43.363%
2026-09-17	3.0100	4.0200	3.0100	3.9700	-17.292%	43	2,401	-51.637%
2026-09-16	4.4500	5.1400	4.2500	4.8000	-6.250%	308	2,392	-60.000%
2026-09-15	5.0700	5.2500	5.0000	5.1200	-6.909%	510	2,252	-62.500%
2026-09-14	4.3100	5.5100	4.0000	5.5000	+120.000%	235	1,789	-65.091%
2026-09-11	2.9000	2.9000	2.4800	2.5000	-19.614%	17	1,614	-23.200%
2026-09-10	3.0000	3.1100	2.7400	3.1100	+17.803%	38	1,604	-38.264%
2026-09-09	2.8300	2.8700	2.6400	2.6400	-10.508%	45	1,615	-27.273%
2026-09-08	3.4500	3.5500	2.7800	2.9500	-31.395%	34	1,638	-34.915%
2026-09-04	4.7500	4.7500	4.3000	4.3000	-21.818%	39	1,646	-55.349%
2026-09-03	5.7000	5.7000	5.5000	5.5000	-8.180%	6	1,646	-65.091%
2026-09-02	6.2100	6.2100	5.9500	5.9900	-1.803%	3	1,645	-67.947%
2026-09-01	5.9500	6.1000	5.5100	6.1000	+14.232%	25	1,644	-68.525%
2026-08-31	5.6000	5.6000	5.2700	5.3400	-4.982%	9	1,640	-64.045%
2026-08-28	6.0000	6.0000	5.4500	5.6200	+2.182%	32	1,640	-65.836%
2026-08-27	5.6000	5.6000	5.5000	5.5000	-5.172%	8	1,635	-65.091%
2026-08-26	6.1200	6.1200	5.8000	5.8000	-13.433%	28	1,635	-66.897%
2026-08-25	6.2000	6.8000	6.1000	6.7000	-6.815%	216	1,613	-71.343%
2026-08-24	7.5000	7.8500	6.9500	7.1900	+10.276%	206	1,491	-73.296%
2026-08-21	6.0000	7.0000	6.0000	6.5200	-0.458%	77	1,540	-70.552%
2026-08-20	6.9000	6.9000	6.5500	6.5500	-3.392%	7	1,511	-70.687%
2026-08-19	5.5000	7.2000	5.5000	6.7800	+12.252%	146	1,514	-71.681%
2026-08-18	5.4500	6.1000	5.3000	6.0400	+45.542%	137	1,384	-68.212%
2026-08-17	4.7000	4.7600	4.1000	4.1500	-19.417%	24	1,503	-53.735%
2026-08-14	5.6500	5.8000	5.1500	5.1500	-22.556%	116	1,482	-62.718%
2026-08-13	5.6000	6.6500	5.4300	6.6500	+20.909%	43	1,370	-71.128%
2026-08-12	5.7500	5.8000	5.5000	5.5000	-23.611%	19	1,346	-65.091%
2026-08-11	7.4600	7.4600	7.0500	7.2000	-5.263%	19	1,351	-73.333%
2026-08-10	7.3300	7.6000	7.0000	7.6000	+7.801%	46	1,349	-74.737%
2026-08-07	8.3000	9.1500	7.0500	7.0500	-22.951%	12	1,330	-72.766%
2026-08-06	10.4000	10.4000	8.4500	9.1500	+1.441%	12	1,337	-79.016%
2026-08-05	8.7500	9.0200	8.7500	9.0200	-2.486%	5	1,333	-78.714%
2026-08-04	10.2000	10.2000	9.2500	9.2500	-23.554%	92	1,328	-79.243%
2026-08-03	16.0000	16.0000	12.1000	12.1000	-10.171%	26	1,324	-84.132%
2026-07-31	13.3100	13.9000	13.1500	13.4700	-14.040%	36	1,329	-85.746%
2026-07-30	16.2600	16.2600	15.5000	15.6700	-21.650%	18	1,300	-87.747%
2026-07-29	17.5000	20.0000	17.5000	20.0000	+4.932%	33	1,309	-90.400%
2026-07-28	18.9500	23.2700	18.9500	19.0600	+27.748%	76	1,293	-89.927%
2026-07-27	14.3500	15.3400	14.3500	14.9200	+8.509%	32	1,265	-87.131%
2026-07-24	13.3500	13.8000	12.9600	13.7500	+5.769%	21	1,249	-86.036%
2026-07-23	13.0000	13.0000	13.0000	13.0000	+4.000%	1	1,245	-85.231%
2026-07-22	11.8500	12.5000	11.8500	12.5000	+6.838%	3	1,244	-84.640%
2026-07-21	12.0000	12.0000	11.3000	11.7000	-12.687%	422	1,245	-83.590%
2026-07-20	12.0000	13.4000	12.0000	13.4000	+0.752%	4	840	-85.672%
2026-07-17	14.2700	14.2700	13.3000	13.3000	-1.481%	17	837	-85.564%
2026-07-16	11.9800	13.6500	11.3000	13.5000	+29.063%	54	821	-85.778%
2026-07-15	9.8500	10.5600	9.8400	10.4600	+27.561%	34	792	-81.644%
2026-07-14	8.2000	8.2000	8.2000	8.2000	-4.206%	1	778	-76.585%
2026-07-13	8.5600	8.5600	8.5600	8.5600	+14.592%	1	777	-77.570%
2026-07-09	7.6500	7.6500	7.3000	7.4700	-21.698%	12	776	-74.297%
2026-07-07	9.2900	9.5700	9.2900	9.5400	+19.849%	211	781	-79.874%
2026-07-06	8.0600	8.0600	7.9100	7.9600	-8.083%	3	574	-75.879%
2026-07-02	6.8200	8.6600	6.8200	8.6600	+44.333%	15	561	-77.829%
2026-07-01	6.0000	6.0000	6.0000	6.0000	+33.929%	1	561	-68.000%
2026-06-30	4.3400	4.5800	4.3400	4.4800	-16.418%	4	560	-57.143%
2026-06-29	5.3600	5.3600	5.3600	5.3600	-7.586%	1	558	-64.179%
2026-06-25	6.4900	6.4900	5.8000	5.8000	-8.661%	7	558	-66.897%
2026-06-24	7.0000	7.0500	6.3500	6.3500	-14.189%	9	556	-69.764%
2026-06-23	7.6000	7.6000	7.4000	7.4000	+17.460%	4	560	-74.054%
2026-06-22	6.3700	6.8000	6.2500	6.3000	-16.223%	7	556	-69.524%
2026-06-18	7.5200	7.5200	7.5200	7.5200	-14.057%	1	562	-74.468%
2026-06-17	8.7500	8.7500	8.7500	8.7500	+7.362%	1	562	-78.057%
2026-06-16	8.3600	8.3600	8.1500	8.1500	+5.161%	2	562	-76.442%
2026-06-15	7.9500	7.9500	7.7500	7.7500	-21.160%	11	560	-75.226%
2026-06-12	9.8300	9.8300	9.8300	9.8300	-12.622%	1	559	-80.468%
2026-06-10	10.5000	11.2500	10.5000	11.2500	+7.450%	15	560	-82.933%
2026-06-09	10.3200	11.0900	10.3200	10.4700	+23.176%	19	549	-81.662%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-13.706%	1	558	-77.412%
2026-06-05	9.8500	9.8500	9.6000	9.8500	+34.932%	15	557	-80.508%
2026-06-02	7.3500	7.3500	7.3000	7.3000	-17.045%	2	559	-73.699%
2026-06-01	8.8500	9.2000	8.8000	8.8000	0.000%	3	559	-78.182%
2026-05-29	8.8000	8.8000	8.8000	8.8000	+13.695%	1	556	-78.182%
2026-05-27	7.7400	7.7400	7.7400	7.7400	+7.500%	1	555	-75.194%
2026-05-26	7.2000	7.2000	7.0500	7.2000	-10.336%	8	554	-73.333%
2026-05-21	8.4500	8.4500	8.0000	8.0300	-9.060%	3	548	-76.090%
2026-05-20	8.3500	8.8300	8.3500	8.8300	+17.733%	19	548	-78.256%
2026-05-15	7.5000	7.6000	7.5000	7.5000	+7.759%	6	559	-74.400%
2026-05-14	6.9600	6.9600	6.9600	6.9600	-9.020%	10	553	-72.414%
2026-05-12	7.3000	7.7000	7.3000	7.6500	+10.072%	204	366	-74.902%
2026-05-11	7.0700	7.0700	6.9500	6.9500	-12.798%	3	366	-72.374%
2026-05-08	7.5000	8.0000	7.5000	7.9700	-4.436%	36	368	-75.910%
2026-05-07	7.6000	8.3400	7.6000	8.3400	+6.242%	6	335	-76.978%
2026-05-06	7.0500	8.2000	7.0500	7.8500	-28.701%	10	329	-75.541%
2026-05-04	10.8000	11.5000	10.8000	11.0100	-4.261%	3	327	-82.561%
2026-05-01	11.5000	11.5000	11.5000	11.5000	-0.260%	1	323	-83.304%
2026-04-30	12.0000	12.0000	11.5300	11.5300	-13.308%	4	323	-83.348%
2026-04-29	12.9000	13.3000	12.9000	13.3000	+2.308%	2	323	-85.564%
2026-04-28	12.8500	13.0000	12.8500	13.0000	+21.837%	5	321	-85.231%
2026-04-27	11.0000	11.0000	9.9500	10.6700	+6.807%	12	324	-82.006%
2026-04-24	10.2000	10.2000	9.9900	9.9900	-8.600%	202	313	-80.781%
2026-04-23	10.4500	10.9300	10.4500	10.9300	+1.674%	2	144	-82.434%
2026-04-22	10.7500	10.7500	10.7500	10.7500	-10.417%	11	142	-82.140%
2026-04-17	11.5000	12.0000	11.5000	12.0000	+9.091%	6	131	-84.000%
2026-04-14	11.1000	11.1000	11.0000	11.0000	-1.079%	3	132	-82.545%
2026-04-10	11.1200	11.1200	11.1200	11.1200	-1.853%	3	129	-82.734%
2026-04-09	11.3300	11.3300	11.3300	11.3300	-30.191%	1	126	-83.054%
2026-04-06	16.2300	16.2300	16.2300	16.2300	-12.554%	3	125	-88.170%
2026-03-26	18.5600	18.5600	18.5600	18.5600	+6.361%	1	122	-89.655%
2026-03-24	17.4500	17.4500	17.4500	17.4500	-5.163%	2	122	-88.997%
2026-03-23	17.8000	18.4500	17.7000	18.4000	-8.685%	122	122	-89.565%
2026-03-20	20.1500	20.1500	20.1500	20.1500	0.000%	2	2	-90.471%