Dark

GLW20261120P130
GLW Nov 20 2026 130.00 Put (GLW261120P00130000)
option OPRA

EOD

Sep 29, 2026

3.50-24.078%(-1.11)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.6500	3.8500	3.2700	3.5000	-24.078%	78	1,957	0.000%
2026-09-28	4.3400	5.0000	4.3000	4.6100	+15.250%	76	1,976	-24.078%
2026-09-25	4.2500	4.2600	3.9600	4.0000	-10.714%	46	1,960	-12.500%
2026-09-24	4.8300	5.0500	4.3500	4.4800	-4.883%	57	1,931	-21.875%
2026-09-23	4.2400	4.8700	4.2400	4.7100	+13.494%	56	1,913	-25.690%
2026-09-22	4.7200	4.7900	4.0000	4.1500	-2.353%	170	1,899	-15.663%
2026-09-21	4.9800	5.3800	4.2000	4.2500	-28.571%	58	1,833	-17.647%
2026-09-18	5.6500	6.2500	5.6500	5.9500	-11.194%	31	1,825	-41.176%
2026-09-17	5.9000	6.9700	5.8500	6.7000	-19.760%	28	1,803	-47.761%
2026-09-16	7.3300	8.3500	7.3300	8.3500	-0.595%	32	1,795	-58.084%
2026-09-15	8.7000	8.7000	8.0500	8.4000	-0.592%	65	1,787	-58.333%
2026-09-14	7.2100	9.0000	6.6000	8.4500	+96.970%	163	1,729	-58.580%
2026-09-11	4.5000	4.5000	4.1900	4.2900	-14.200%	17	1,667	-18.415%
2026-09-10	5.0000	5.0000	4.3000	5.0000	+13.122%	13	1,675	-30.000%
2026-09-09	4.6500	4.7500	4.4200	4.4200	-11.600%	12	1,666	-20.814%
2026-09-08	5.6500	5.6500	4.4200	5.0000	-30.070%	102	1,670	-30.000%
2026-09-04	7.3500	7.6000	6.9000	7.1500	-18.565%	195	1,574	-51.049%
2026-09-03	9.9500	10.4000	8.7800	8.7800	-5.388%	44	1,574	-60.137%
2026-09-02	9.4500	9.7800	9.2800	9.2800	-3.333%	9	1,570	-62.284%
2026-09-01	9.2200	9.6000	8.5000	9.6000	+12.676%	297	1,564	-63.542%
2026-08-31	8.8500	8.9500	8.5200	8.5200	+0.235%	5	1,274	-58.920%
2026-08-28	8.9800	9.2000	8.4500	8.5000	-2.074%	82	1,273	-58.824%
2026-08-27	8.1500	9.2000	7.6000	8.6800	-0.230%	280	1,203	-59.677%
2026-08-26	9.4000	9.4000	8.6500	8.7000	-14.286%	34	1,073	-59.770%
2026-08-25	9.8600	10.1500	9.8000	10.1500	-7.727%	4	1,070	-65.517%
2026-08-24	10.9500	11.9100	10.4000	11.0000	+10.110%	121	1,069	-68.182%
2026-08-21	9.3000	10.5800	9.3000	9.9900	-0.597%	18	985	-64.965%
2026-08-20	10.7000	10.7000	9.8000	10.0500	+2.030%	23	983	-65.174%
2026-08-19	10.2900	10.6500	9.8500	9.8500	+13.349%	9	971	-64.467%
2026-08-18	7.9000	8.9000	7.9000	8.6900	+42.459%	18	968	-59.724%
2026-08-17	7.2200	7.2200	6.0000	6.1000	-24.505%	24	954	-42.623%
2026-08-14	8.3000	8.3500	8.0400	8.0800	-18.219%	19	959	-56.683%
2026-08-13	8.2000	9.8800	8.0500	9.8800	+21.975%	13	955	-64.575%
2026-08-12	8.5500	8.5500	8.0000	8.1000	-21.435%	11	944	-56.790%
2026-08-11	10.4000	10.4000	10.2200	10.3100	+0.097%	15	948	-66.052%
2026-08-10	10.1500	10.3000	9.9800	10.3000	+2.488%	28	933	-66.019%
2026-08-07	10.0500	10.3000	10.0500	10.0500	-22.692%	24	914	-65.174%
2026-08-06	13.0000	13.0000	13.0000	13.0000	+0.386%	1	912	-73.077%
2026-08-05	13.5000	13.5000	12.9500	12.9500	+1.093%	4	913	-72.973%
2026-08-04	13.8500	14.1000	12.7100	12.8100	-19.837%	27	915	-72.678%
2026-08-03	20.0200	20.0200	15.9800	15.9800	-11.321%	9	908	-78.098%
2026-07-31	16.6600	18.6000	16.6600	18.0200	-13.115%	14	906	-80.577%
2026-07-30	20.9000	21.0500	20.7400	20.7400	-14.474%	12	912	-83.124%
2026-07-29	23.2300	24.2500	23.2300	24.2500	-4.150%	17	901	-85.567%
2026-07-28	27.2200	29.5800	25.3000	25.3000	+29.280%	44	896	-86.166%
2026-07-27	19.4000	20.2800	19.4000	19.5700	+6.649%	11	889	-82.115%
2026-07-24	17.9000	18.3500	17.0000	18.3500	+15.481%	10	887	-80.926%
2026-07-23	17.1400	17.1400	15.8900	15.8900	-1.732%	2	885	-77.974%
2026-07-22	16.6000	16.6000	16.1700	16.1700	-1.222%	36	883	-78.355%
2026-07-20	16.3700	16.3700	16.3700	16.3700	-6.457%	2	874	-78.619%
2026-07-17	19.0500	19.5500	16.5500	17.5000	+2.941%	26	876	-80.000%
2026-07-16	14.4400	17.0200	14.4400	17.0000	+21.429%	14	852	-79.412%
2026-07-15	11.6200	14.1500	11.6200	14.0000	+21.212%	8	841	-75.000%
2026-07-13	10.4500	11.5500	10.4500	11.5500	+16.080%	8	838	-69.697%
2026-07-09	10.0000	10.0000	9.9500	9.9500	-15.678%	6	831	-64.824%
2026-07-08	11.8000	11.8000	11.8000	11.8000	-2.156%	1	825	-70.339%
2026-07-07	11.9200	12.5500	11.9200	12.0600	+13.774%	125	824	-70.978%
2026-07-06	10.7500	10.7500	10.2500	10.6000	+2.913%	13	701	-66.981%
2026-07-02	10.0000	10.4900	9.1700	10.3000	+24.848%	25	682	-66.019%
2026-07-01	8.3700	8.3700	8.2500	8.2500	+37.043%	11	682	-57.576%
2026-06-30	6.2500	6.5100	5.4200	6.0200	0.000%	11	671	-41.860%
2026-06-29	6.0200	6.0200	6.0200	6.0200	-29.176%	1	679	-41.860%
2026-06-26	8.0000	8.5000	8.0000	8.5000	+13.333%	10	679	-58.824%
2026-06-25	8.0500	8.0500	7.5000	7.5000	-15.445%	12	675	-53.333%
2026-06-24	9.4000	9.4000	8.6500	8.8700	-9.949%	29	663	-60.541%
2026-06-23	10.3200	10.3200	9.7000	9.8500	+12.571%	4	681	-64.467%
2026-06-22	8.3000	8.7500	8.3000	8.7500	-22.566%	3	678	-60.000%
2026-06-16	10.7900	11.3800	10.7900	11.3000	+8.341%	4	677	-69.027%
2026-06-15	11.1000	11.1000	10.4300	10.4300	-15.410%	3	673	-66.443%
2026-06-12	12.3300	12.3300	12.3300	12.3300	-14.375%	3	675	-71.614%
2026-06-11	14.3500	14.4000	14.2500	14.4000	-2.041%	7	672	-75.694%
2026-06-10	13.9100	14.7000	13.9100	14.7000	+5.000%	5	665	-76.190%
2026-06-09	14.2000	14.2000	14.0000	14.0000	+20.690%	8	664	-75.000%
2026-06-08	11.6000	11.6000	11.6000	11.6000	-11.179%	3	657	-69.828%
2026-06-05	11.7500	13.2000	11.7500	13.0600	+15.575%	6	660	-73.201%
2026-06-04	10.4500	11.3000	10.4500	11.3000	+14.488%	2	654	-69.027%
2026-06-02	10.0000	10.0000	9.8700	9.8700	-17.337%	2	652	-64.539%
2026-05-29	12.5000	12.5000	11.9400	11.9400	+9.743%	4	654	-70.687%
2026-05-28	10.2100	10.8800	10.2100	10.8800	+2.256%	3	652	-67.831%
2026-05-27	10.6400	10.6400	10.6400	10.6400	-10.588%	5	649	-67.105%
2026-05-20	11.8500	11.9500	11.6800	11.9000	-0.833%	25	644	-70.588%
2026-05-18	12.0000	12.0000	12.0000	12.0000	+20.724%	2	623	-70.833%
2026-05-15	9.9400	9.9400	9.9400	9.9400	+9.956%	1	623	-64.789%
2026-05-13	9.0400	9.0400	9.0400	9.0400	-7.282%	2	622	-61.283%
2026-05-12	10.2600	10.2600	9.7500	9.7500	+4.502%	3	617	-64.103%
2026-05-11	9.8900	9.8900	9.2300	9.3300	-10.547%	34	617	-62.487%
2026-05-08	10.4300	10.4300	10.4300	10.4300	-8.106%	2	599	-66.443%
2026-05-07	10.7800	11.4800	10.7800	11.3500	+8.925%	4	597	-69.163%
2026-05-06	9.4500	11.6000	9.4500	10.4200	-19.287%	39	593	-66.411%
2026-05-05	12.9100	12.9100	12.9100	12.9100	-7.786%	1	560	-72.889%
2026-05-01	14.3500	14.3500	13.9500	14.0000	-15.663%	535	38	-75.000%
2026-04-28	15.7700	16.6000	15.7700	16.6000	+26.236%	3	38	-78.916%
2026-04-24	12.5900	13.1500	12.5900	13.1500	-9.310%	5	37	-73.384%
2026-04-22	13.2500	14.5000	13.2500	14.5000	+3.571%	2	34	-75.862%
2026-04-21	14.0000	14.0000	14.0000	14.0000	-4.437%	1	33	-75.000%
2026-04-20	14.6500	14.6500	14.6500	14.6500	-0.340%	1	33	-76.109%
2026-04-14	14.5000	14.8000	14.5000	14.7000	+1.100%	15	32	-76.190%
2026-04-13	14.5400	14.5400	14.5400	14.5400	+0.276%	10	18	-75.928%
2026-04-10	14.5000	14.5000	14.5000	14.5000	-9.091%	1	28	-75.862%
2026-04-08	15.9000	16.0300	15.8500	15.9500	-23.133%	11	28	-78.056%
2026-04-06	20.7500	20.7500	20.7500	20.7500	+5.330%	1	17	-83.133%
2026-04-02	19.7000	19.7000	19.7000	19.7000	-1.500%	2	14	-82.234%
2026-03-25	20.0000	20.0000	20.0000	20.0000	-20.635%	10	14	-82.500%
2026-03-20	25.1000	25.2000	25.1000	25.2000	-5.970%	3	4	-86.111%
2026-03-19	26.8000	26.8000	26.8000	26.8000	0.000%	1	1	-86.940%