Dark

GLW20261120P125
GLW Nov 20 2026 125.00 Put (GLW261120P00125000)
option OPRA

EOD

Sep 29, 2026

2.54-23.494%(-0.78)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.6200	2.7500	2.3900	2.5400	-23.494%	32	1,506	0.000%
2026-09-28	3.4000	3.6000	3.3000	3.3200	+13.699%	15	1,513	-23.494%
2026-09-25	3.2500	3.2500	2.8400	2.9200	-12.048%	104	1,505	-13.014%
2026-09-24	3.9200	3.9200	3.2600	3.3200	-6.479%	57	1,438	-23.494%
2026-09-23	3.4300	3.6600	3.3000	3.5500	+15.260%	39	1,443	-28.451%
2026-09-22	3.3100	3.3500	2.9800	3.0800	-3.750%	49	1,420	-17.532%
2026-09-21	4.3000	4.3000	3.1500	3.2000	-32.632%	76	1,424	-20.625%
2026-09-18	4.3000	4.7500	4.3000	4.7500	-8.829%	438	1,477	-46.526%
2026-09-17	4.7500	5.2700	4.5000	5.2100	-20.700%	35	1,137	-51.248%
2026-09-16	5.9000	6.5700	5.7000	6.5700	-1.940%	69	1,130	-61.339%
2026-09-15	6.4500	6.7500	6.2500	6.7000	-4.965%	54	1,135	-62.090%
2026-09-14	5.5000	7.0500	5.3000	7.0500	+107.353%	121	1,126	-63.972%
2026-09-11	3.5200	3.5200	3.1800	3.4000	-9.333%	8	1,093	-25.294%
2026-09-10	3.7100	3.8000	3.5500	3.7500	+5.932%	29	1,089	-32.267%
2026-09-09	3.7000	3.7000	3.5400	3.5400	-11.500%	5	1,077	-28.249%
2026-09-08	4.4000	4.4300	3.6500	4.0000	-29.329%	27	1,080	-36.500%
2026-09-04	6.0000	6.0000	5.5500	5.6600	-19.716%	24	1,091	-55.124%
2026-09-03	7.9000	8.4000	6.9700	7.0500	-6.623%	27	1,091	-63.972%
2026-09-02	7.6500	7.7500	7.0600	7.5500	-1.307%	29	1,081	-66.358%
2026-09-01	7.3500	7.7500	7.0500	7.6500	+15.909%	162	1,065	-66.797%
2026-08-31	7.1500	7.1500	6.6000	6.6000	-3.650%	3	965	-61.515%
2026-08-28	7.0900	7.4000	6.8200	6.8500	-0.725%	42	963	-62.920%
2026-08-27	6.5500	7.4000	6.5500	6.9000	-2.817%	10	944	-63.188%
2026-08-26	7.7500	7.7500	7.1000	7.1000	-16.471%	6	940	-64.225%
2026-08-25	7.7500	8.5000	7.7500	8.5000	-2.857%	405	938	-70.118%
2026-08-24	9.0500	9.6500	8.6500	8.7500	+5.932%	51	598	-70.971%
2026-08-21	8.4500	8.4500	8.2600	8.2600	+0.121%	8	596	-69.249%
2026-08-20	8.4000	8.5200	8.2500	8.2500	+0.610%	15	595	-69.212%
2026-08-19	8.1000	8.8700	8.1000	8.2000	+11.111%	93	592	-69.024%
2026-08-18	6.8000	7.3800	6.5600	7.3800	+41.923%	16	565	-65.583%
2026-08-17	5.0000	5.2000	4.9200	5.2000	-16.933%	4	565	-51.154%
2026-08-14	6.8500	6.8500	6.2600	6.2600	-7.259%	4	562	-59.425%
2026-08-13	6.9200	6.9200	6.7500	6.7500	-1.316%	19	558	-62.370%
2026-08-12	6.8400	6.8400	6.8400	6.8400	-10.588%	1	541	-62.865%
2026-08-11	8.8400	8.8400	7.6500	7.6500	-12.069%	29	540	-66.797%
2026-08-10	8.6800	8.7000	8.5000	8.7000	+3.819%	7	545	-70.805%
2026-08-07	8.7500	8.7500	8.3800	8.3800	-21.167%	16	538	-69.690%
2026-08-06	10.0500	10.6300	10.0400	10.6300	-0.654%	7	550	-76.105%
2026-08-05	11.1200	11.1200	10.6000	10.7000	-2.550%	12	553	-76.262%
2026-08-04	12.1500	12.1500	10.8000	10.9800	-21.851%	58	551	-76.867%
2026-08-03	14.2000	14.2000	14.0000	14.0500	-12.188%	16	538	-81.922%
2026-07-31	15.8700	16.0000	15.7200	16.0000	-16.230%	7	529	-84.125%
2026-07-30	19.3000	19.3000	18.2500	19.1000	-1.546%	6	525	-86.702%
2026-07-29	20.4500	22.2500	19.4000	19.4000	-9.977%	23	522	-86.907%
2026-07-28	23.1900	26.2800	20.9800	21.5500	+25.364%	27	517	-88.213%
2026-07-27	18.0000	18.0000	17.1900	17.1900	+18.715%	28	513	-85.224%
2026-07-23	14.3000	14.4800	14.3000	14.4800	-1.362%	2	501	-82.459%
2026-07-22	13.6500	14.6800	13.6500	14.6800	+13.798%	4	501	-82.698%
2026-07-21	14.5000	14.5000	12.9000	12.9000	-16.342%	9	499	-80.310%
2026-07-16	12.8500	15.4200	12.8500	15.4200	+28.500%	41	504	-83.528%
2026-07-15	11.3500	12.0000	11.3500	12.0000	+26.316%	15	472	-78.833%
2026-07-14	9.5000	9.5000	9.5000	9.5000	-7.767%	2	457	-73.263%
2026-07-13	10.3000	10.3000	10.3000	10.3000	+16.384%	25	455	-75.340%
2026-07-10	8.8500	8.8500	8.8500	8.8500	0.000%	3	467	-71.299%
2026-07-09	8.5000	8.8500	8.2000	8.8500	-13.659%	47	464	-71.299%
2026-07-08	10.2500	10.2500	10.2500	10.2500	-5.963%	250	418	-75.220%
2026-07-07	10.3400	10.9000	10.3400	10.9000	+18.478%	112	168	-76.697%
2026-07-02	9.2000	9.2000	9.2000	9.2000	+77.606%	1	56	-72.391%
2026-06-30	5.3600	5.5500	5.1300	5.1800	-30.000%	16	56	-50.965%
2026-06-26	7.4000	7.4000	7.4000	7.4000	+8.029%	2	50	-65.676%
2026-06-25	6.8500	6.8500	6.8500	6.8500	-11.039%	1	48	-62.920%
2026-06-24	7.7000	7.7000	7.7000	7.7000	+13.235%	5	47	-67.013%
2026-06-22	7.6000	7.6000	6.8000	6.8000	-32.000%	12	47	-62.647%
2026-06-16	10.0000	10.0000	10.0000	10.0000	+12.233%	10	58	-74.600%
2026-06-15	9.1000	9.1000	8.9100	8.9100	-28.434%	13	48	-71.493%
2026-06-11	12.3000	12.4500	12.3000	12.4500	+24.500%	2	36	-79.598%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-2.344%	1	35	-74.600%
2026-06-05	10.0000	10.2400	10.0000	10.2400	+7.789%	2	34	-75.195%
2026-06-04	9.5000	9.5000	9.5000	9.5000	+10.337%	6	32	-73.263%
2026-05-26	8.6100	8.6100	8.6100	8.6100	-15.005%	10	28	-70.499%
2026-05-20	10.1300	10.1300	10.1300	10.1300	-9.392%	1	26	-74.926%
2026-05-19	11.1800	11.1800	11.1800	11.1800	+11.244%	10	14	-77.281%
2026-05-18	10.0500	10.0500	10.0500	10.0500	+23.162%	1	14	-74.726%
2026-05-13	8.1600	8.1600	8.1600	8.1600	-10.330%	1	14	-68.873%
2026-05-12	9.1000	9.1000	9.1000	9.1000	+10.976%	2	17	-72.088%
2026-05-11	7.6000	8.2000	7.6000	8.2000	-19.687%	2	17	-69.024%
2026-05-07	10.2100	10.2100	10.2100	10.2100	+8.042%	1	17	-75.122%
2026-05-06	8.2500	9.4500	8.2500	9.4500	-27.863%	11	18	-73.122%
2026-05-01	12.9000	13.1000	12.9000	13.1000	+3.803%	2	8	-80.611%
2026-04-30	12.6200	12.6200	12.6200	12.6200	-14.614%	1	8	-79.873%
2026-04-28	13.5000	14.7800	13.5000	14.7800	+26.867%	5	9	-82.815%
2026-04-24	11.6500	11.6500	11.6500	11.6500	-6.800%	2	4	-78.197%
2026-04-23	12.5000	12.5000	12.5000	12.5000	-11.285%	1	2	-79.680%
2026-04-16	14.0900	14.0900	14.0900	14.0900	+12.720%	1	3	-81.973%
2026-04-13	12.5000	12.5000	12.5000	12.5000	-15.541%	1	2	-79.680%
2026-04-08	14.8000	14.8000	14.8000	14.8000	0.000%	1	1	-82.838%