Dark

GLW20261120P135
GLW Nov 20 2026 135.00 Put (GLW261120P00135000)
option OPRA

EOD

Sep 29, 2026

4.65-24.390%(-1.50)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.6100	5.0800	4.3500	4.6500	-24.390%	50	2,263	0.000%
2026-09-28	6.0700	6.5300	5.9100	6.1500	+15.385%	43	2,250	-24.390%
2026-09-25	5.5500	5.5800	5.1000	5.3300	-9.199%	26	2,236	-12.758%
2026-09-24	6.5000	6.5000	5.8700	5.8700	-4.708%	101	2,238	-20.784%
2026-09-23	5.3200	6.4500	5.3200	6.1600	+11.797%	240	2,222	-24.513%
2026-09-22	5.8100	6.0500	5.2000	5.5100	-2.131%	39	2,092	-15.608%
2026-09-21	6.7600	6.7600	5.4000	5.6300	-28.553%	81	2,085	-17.407%
2026-09-18	7.2500	8.0000	7.1500	7.8800	-7.294%	183	2,078	-40.990%
2026-09-17	7.4700	8.5500	7.2000	8.5000	-17.874%	63	1,955	-45.294%
2026-09-16	9.3300	10.3500	9.2500	10.3500	-1.429%	129	1,950	-55.072%
2026-09-15	10.1800	10.7500	10.1000	10.5000	-4.719%	15	1,929	-55.714%
2026-09-14	9.0300	11.1700	8.2000	11.0200	+107.143%	406	1,925	-57.804%
2026-09-11	6.0000	6.0000	5.1500	5.3200	-14.607%	62	1,848	-12.594%
2026-09-10	6.2200	6.2300	5.5000	6.2300	+13.067%	33	1,820	-25.361%
2026-09-09	5.8500	5.8500	5.5100	5.5100	-8.926%	25	1,811	-15.608%
2026-09-08	7.2000	7.2000	5.6500	6.0500	-33.001%	115	1,816	-23.140%
2026-09-04	9.2000	9.3500	8.5500	9.0300	-16.389%	61	1,873	-48.505%
2026-09-03	11.6800	12.6200	10.7500	10.8000	-5.263%	36	1,873	-56.944%
2026-09-02	11.3300	11.7500	11.2500	11.4000	0.000%	12	1,856	-59.211%
2026-09-01	11.6000	11.8300	10.8500	11.4000	+7.955%	30	1,849	-59.211%
2026-08-31	10.7000	10.7400	10.5500	10.5600	-1.124%	6	1,835	-55.966%
2026-08-28	10.7100	11.1000	10.1400	10.6800	+1.714%	89	1,839	-56.461%
2026-08-27	9.6000	10.9600	9.5000	10.5000	0.000%	175	1,775	-55.714%
2026-08-26	11.3500	11.3500	10.5000	10.5000	-16.000%	59	1,665	-55.714%
2026-08-25	12.4500	12.5000	12.2800	12.5000	-3.846%	7	1,617	-62.800%
2026-08-24	14.3500	14.3500	12.7000	13.0000	+10.169%	33	1,612	-64.231%
2026-08-21	11.0000	12.7200	11.0000	11.8000	-0.422%	64	1,588	-60.593%
2026-08-20	12.4000	12.4000	11.7500	11.8500	-0.837%	39	1,580	-60.759%
2026-08-19	10.8500	12.6500	10.8500	11.9500	+10.138%	86	1,555	-61.088%
2026-08-18	9.3500	10.8500	9.3500	10.8500	+45.638%	16	1,525	-57.143%
2026-08-17	8.0500	8.0500	7.3000	7.4500	-21.990%	21	1,522	-37.584%
2026-08-14	9.7500	10.0100	9.5500	9.5500	-11.163%	216	1,521	-51.309%
2026-08-13	9.8500	10.7500	9.6500	10.7500	+10.031%	8	1,438	-56.744%
2026-08-12	10.0000	10.2000	9.7700	9.7700	-19.588%	9	1,434	-52.405%
2026-08-11	11.6500	12.3500	11.6500	12.1500	-3.953%	13	1,427	-61.728%
2026-08-10	12.3500	12.6500	11.7500	12.6500	+8.398%	24	1,436	-63.241%
2026-08-07	12.3500	13.0000	11.6700	11.6700	-17.875%	5	1,421	-60.154%
2026-08-06	13.1000	14.2100	13.1000	14.2100	+0.070%	14	1,420	-67.277%
2026-08-05	14.6100	14.6100	14.2000	14.2000	-4.119%	5	1,410	-67.254%
2026-08-04	15.4800	16.4300	14.8100	14.8100	-19.859%	20	1,409	-68.602%
2026-08-03	19.2000	19.3000	18.1800	18.4800	-11.154%	9	1,407	-74.838%
2026-07-31	20.9500	20.9500	20.8000	20.8000	-12.199%	2	1,403	-77.644%
2026-07-30	24.4500	24.4500	23.6900	23.6900	-13.064%	3	1,402	-80.371%
2026-07-29	26.2000	27.6000	26.0300	27.2500	-4.386%	10	1,403	-82.936%
2026-07-28	28.5000	33.3000	28.5000	28.5000	+27.232%	85	1,401	-83.684%
2026-07-27	20.5000	23.1000	20.1500	22.4000	+9.002%	38	1,406	-79.241%
2026-07-24	19.4300	20.5500	19.4300	20.5500	+15.126%	7	1,391	-77.372%
2026-07-23	17.8500	17.8500	17.8500	17.8500	-4.238%	4	1,390	-73.950%
2026-07-22	17.5000	18.8500	17.5000	18.6400	-1.376%	1,052	1,390	-75.054%
2026-07-20	18.9000	18.9000	18.9000	18.9000	-5.500%	7	870	-75.397%
2026-07-17	19.9200	20.1300	19.9200	20.0000	+7.585%	58	870	-76.750%
2026-07-16	16.3600	18.6200	16.3600	18.5900	+17.658%	9	842	-74.987%
2026-07-15	14.0000	15.8000	14.0000	15.8000	+37.391%	4	839	-70.570%
2026-07-14	11.5000	11.5000	11.5000	11.5000	-11.538%	1	836	-59.565%
2026-07-13	13.0000	13.0000	13.0000	13.0000	+15.044%	1	837	-64.231%
2026-07-09	11.3000	11.3000	11.3000	11.3000	-15.985%	1	837	-58.850%
2026-07-08	13.4500	13.4500	13.4500	13.4500	-10.809%	2	836	-65.428%
2026-07-07	14.1000	15.0800	14.1000	15.0800	+18.927%	2	835	-69.164%
2026-07-02	10.1700	12.6800	10.1700	12.6800	+27.437%	24	829	-63.328%
2026-07-01	8.3500	10.0000	8.3500	9.9500	+40.141%	121	829	-53.266%
2026-06-30	7.1000	7.1000	7.1000	7.1000	-2.069%	2	770	-34.507%
2026-06-29	7.4500	7.4500	7.2500	7.2500	-19.444%	38	770	-35.862%
2026-06-26	9.0000	9.0000	8.9000	9.0000	+4.046%	15	738	-48.333%
2026-06-25	8.6500	8.6500	8.6500	8.6500	-16.827%	12	724	-46.243%
2026-06-24	10.2000	10.4000	10.2000	10.4000	-9.170%	2	724	-55.288%
2026-06-23	12.2000	12.2000	11.4500	11.4500	+27.222%	3	726	-59.389%
2026-06-22	9.6200	9.6200	9.0000	9.0000	-36.170%	6	725	-48.333%
2026-06-17	13.0900	14.1000	13.0900	14.1000	+8.462%	5	719	-67.021%
2026-06-16	12.7200	13.0000	12.7200	13.0000	+8.787%	4	719	-64.231%
2026-06-15	12.0000	12.0000	11.9500	11.9500	-20.333%	9	715	-61.088%
2026-06-11	16.1000	16.3000	14.9500	15.0000	-11.765%	65	715	-69.000%
2026-06-10	16.6500	17.0000	16.6500	17.0000	+4.294%	57	686	-72.647%
2026-06-09	16.3000	16.3000	16.3000	16.3000	+25.385%	3	635	-71.472%
2026-06-08	13.0000	13.0000	13.0000	13.0000	-9.091%	1	635	-64.231%
2026-06-05	13.7900	14.3000	13.7900	14.3000	+11.719%	12	636	-67.483%
2026-06-04	11.9100	12.8000	11.9100	12.8000	+13.778%	4	635	-63.672%
2026-06-02	11.1500	11.5000	11.1000	11.2500	-19.986%	69	634	-58.667%
2026-06-01	14.0600	14.0600	14.0600	14.0600	+9.416%	1	608	-66.927%
2026-05-28	12.5000	12.8500	12.2500	12.8500	+5.588%	238	608	-63.813%
2026-05-27	12.1700	12.1700	12.1700	12.1700	+6.288%	1	426	-61.791%
2026-05-21	11.9600	11.9600	11.4500	11.4500	-16.423%	2	425	-59.389%
2026-05-20	13.0000	13.7000	13.0000	13.7000	-8.054%	37	425	-66.058%
2026-05-19	14.9000	14.9000	14.9000	14.9000	+7.971%	1	81	-68.792%
2026-05-18	13.0000	13.8900	13.0000	13.8000	+19.584%	305	81	-66.304%
2026-05-15	11.8500	11.8500	10.6000	11.5400	+12.695%	11	81	-59.705%
2026-05-13	10.5500	10.5500	10.2400	10.2400	-16.408%	10	70	-54.590%
2026-05-12	12.0100	12.2500	11.7800	12.2500	+13.426%	4	58	-62.041%
2026-05-11	10.8000	10.8000	10.8000	10.8000	-12.903%	1	58	-56.944%
2026-05-08	12.4000	12.4000	12.4000	12.4000	-0.800%	5	57	-62.500%
2026-05-07	13.2000	13.2000	12.5000	12.5000	-22.118%	16	52	-62.800%
2026-05-01	16.3000	16.3000	16.0500	16.0500	-1.835%	2	37	-71.028%
2026-04-30	16.3500	16.3500	16.3500	16.3500	-16.025%	1	37	-71.560%
2026-04-28	19.4800	19.4800	19.4700	19.4700	+15.207%	2	37	-76.117%
2026-04-17	16.9000	16.9000	16.9000	16.9000	+3.049%	20	35	-72.485%
2026-04-15	16.4000	16.4000	16.4000	16.4000	0.000%	1	15	-71.646%
2026-04-09	16.4000	16.4000	16.4000	16.4000	-12.905%	2	14	-71.646%
2026-04-08	18.8300	18.8300	18.8300	18.8300	-21.213%	2	14	-75.305%
2026-04-01	23.4500	23.9000	23.4500	23.9000	+8.636%	2	12	-80.544%
2026-03-25	22.0000	22.0000	22.0000	22.0000	0.000%	10	10	-78.864%