Dark

GLW20261120P140
GLW Nov 20 2026 140.00 Put (GLW261120P00140000)
option OPRA

EOD

Sep 29, 2026

6.10-23.174%(-1.84)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.3200	6.6000	5.7500	6.1000	-23.174%	29	2,680	0.000%
2026-09-28	7.1500	8.5000	7.1500	7.9400	+12.624%	25	2,680	-23.174%
2026-09-25	7.1700	7.2200	6.7000	7.0500	-8.442%	50	2,661	-13.475%
2026-09-24	8.3000	9.3500	7.4000	7.7000	-4.348%	268	2,668	-20.779%
2026-09-23	7.0000	8.2200	7.0000	8.0500	+15.330%	193	2,504	-24.224%
2026-09-22	7.3000	7.5500	6.7500	6.9800	-1.133%	58	2,335	-12.607%
2026-09-21	8.3000	8.5100	7.0200	7.0600	-27.812%	116	2,294	-13.598%
2026-09-18	9.3000	10.0500	9.2500	9.7800	-9.862%	77	2,287	-37.628%
2026-09-17	9.3100	10.9200	8.6000	10.8500	-13.546%	48	2,260	-43.779%
2026-09-16	11.4000	12.5500	11.4000	12.5500	-2.789%	72	2,244	-51.394%
2026-09-15	13.0000	13.0000	12.2000	12.9100	-1.073%	517	2,204	-52.750%
2026-09-14	10.0000	13.0500	10.0000	13.0500	+91.912%	135	1,791	-53.257%
2026-09-11	6.8700	7.3100	6.6000	6.8000	-9.333%	22	1,719	-10.294%
2026-09-10	7.5000	7.6100	7.1500	7.5000	+11.276%	212	1,710	-18.667%
2026-09-09	7.0000	7.2500	6.7000	6.7400	-12.125%	24	1,905	-9.496%
2026-09-08	8.5000	8.5000	7.0500	7.6700	-28.318%	54	1,895	-20.469%
2026-09-04	10.7500	11.4500	10.7000	10.7000	-18.383%	211	1,697	-42.991%
2026-09-03	14.9200	15.1000	13.0500	13.1100	-5.343%	41	1,697	-53.471%
2026-09-02	13.8800	14.4000	13.6800	13.8500	-1.423%	127	1,685	-55.957%
2026-09-01	14.5000	14.5000	13.5500	14.0500	+8.243%	13	1,597	-56.584%
2026-08-31	13.0800	13.1500	12.9000	12.9800	-0.154%	12	1,606	-53.005%
2026-08-28	12.7300	13.8500	12.3500	13.0000	+4.839%	31	1,601	-53.077%
2026-08-27	11.5000	12.7500	11.4500	12.4000	-1.976%	34	1,595	-50.806%
2026-08-26	14.0000	14.0000	12.6500	12.6500	-14.527%	39	1,576	-51.779%
2026-08-25	14.2400	14.8000	13.9000	14.8000	-3.709%	29	1,573	-58.784%
2026-08-24	16.6500	16.7500	15.0500	15.3700	+6.367%	50	1,562	-60.312%
2026-08-21	14.8800	14.8800	14.4500	14.4500	+1.404%	13	1,543	-57.785%
2026-08-20	14.7000	14.7500	13.9500	14.2500	+0.636%	39	1,533	-57.193%
2026-08-19	14.1500	14.9100	14.0600	14.1600	+16.066%	34	1,512	-56.921%
2026-08-18	11.8000	12.6000	11.1500	12.2000	+30.481%	37	1,491	-50.000%
2026-08-17	10.0000	10.0000	8.7700	9.3500	-15.000%	31	1,499	-34.759%
2026-08-14	13.0000	13.0000	11.0000	11.0000	-18.519%	13	1,507	-44.545%
2026-08-13	12.3000	13.5500	11.2500	13.5000	+20.000%	54	1,515	-54.815%
2026-08-12	11.6700	11.8500	11.2500	11.2500	-20.775%	113	1,494	-45.778%
2026-08-11	14.2500	14.4700	13.8500	14.2000	-4.377%	100	1,405	-57.042%
2026-08-10	14.1000	14.8500	14.0500	14.8500	+8.000%	20	1,339	-58.923%
2026-08-07	14.3700	14.3700	13.7500	13.7500	-17.615%	8	1,335	-55.636%
2026-08-06	16.3200	16.6900	16.3200	16.6900	+1.459%	7	1,335	-63.451%
2026-08-05	17.3000	17.3000	16.2900	16.4500	-2.374%	25	1,328	-62.918%
2026-08-04	18.1800	18.7800	16.8400	16.8500	-20.631%	14	1,323	-63.798%
2026-08-03	22.9900	22.9900	21.0600	21.2300	-9.660%	16	1,322	-71.267%
2026-07-31	22.9500	23.8700	22.8600	23.5000	-8.631%	13	1,315	-74.043%
2026-07-30	26.5000	26.5000	25.7200	25.7200	-12.278%	13	1,306	-76.283%
2026-07-29	30.1700	31.3300	28.5800	29.3200	-2.817%	42	1,297	-79.195%
2026-07-28	33.0700	36.8400	30.1700	30.1700	+20.584%	118	1,302	-79.781%
2026-07-27	22.9500	26.0000	22.9500	25.0200	+8.312%	56	1,264	-75.620%
2026-07-24	22.5500	23.1000	21.5000	23.1000	+12.628%	13	1,247	-73.593%
2026-07-23	20.5000	20.5100	20.5000	20.5100	-3.026%	11	1,246	-70.258%
2026-07-22	20.1500	21.1500	20.1500	21.1500	+7.908%	71	1,235	-71.158%
2026-07-21	20.5100	20.5100	19.3400	19.6000	-11.910%	10	1,219	-68.878%
2026-07-20	21.2500	22.2500	21.2500	22.2500	+1.552%	10	1,217	-72.584%
2026-07-17	23.9900	23.9900	21.9100	21.9100	+1.907%	521	1,217	-72.159%
2026-07-16	20.2800	21.5000	19.4800	21.5000	+19.444%	323	723	-71.628%
2026-07-15	15.6000	18.0000	15.6000	18.0000	+20.240%	21	413	-66.111%
2026-07-13	14.5500	15.3000	14.5500	14.9700	+5.423%	9	406	-59.252%
2026-07-10	14.2000	14.2000	14.2000	14.2000	+8.812%	3	402	-57.042%
2026-07-09	13.0500	13.0500	13.0500	13.0500	-16.131%	1	399	-53.257%
2026-07-08	15.2100	15.5800	15.1500	15.5600	+1.105%	13	400	-60.797%
2026-07-07	15.6200	16.4500	15.3900	15.3900	+8.763%	5	392	-60.364%
2026-07-06	13.8000	14.1500	13.8000	14.1500	+13.200%	2	389	-56.890%
2026-07-02	13.2000	13.8800	12.5000	12.5000	+11.807%	8	382	-51.200%
2026-07-01	10.3000	11.1800	10.3000	11.1800	+39.750%	120	382	-45.438%
2026-06-30	7.7900	8.0000	7.6000	8.0000	-0.744%	6	343	-23.750%
2026-06-29	9.5000	9.5000	8.0600	8.0600	-20.980%	102	340	-24.318%
2026-06-26	10.3000	10.3000	10.2000	10.2000	+2.204%	21	246	-40.196%
2026-06-25	10.3000	10.4000	9.5500	9.9800	-13.368%	33	225	-38.878%
2026-06-24	12.1400	12.1400	11.5200	11.5200	-12.061%	2	229	-47.049%
2026-06-23	13.1500	13.1500	13.1000	13.1000	+16.652%	4	229	-53.435%
2026-06-22	11.2300	11.2300	11.2300	11.2300	-18.623%	16	227	-45.681%
2026-06-18	13.4500	13.8000	13.4500	13.8000	-9.211%	2	236	-55.797%
2026-06-17	14.4000	15.2000	14.4000	15.2000	+0.662%	3	236	-59.868%
2026-06-16	14.0000	15.1000	14.0000	15.1000	+11.193%	20	236	-59.603%
2026-06-15	13.8300	13.8300	13.5800	13.5800	-25.792%	2	218	-55.081%
2026-06-11	18.3000	18.3000	18.3000	18.3000	-3.379%	10	217	-66.667%
2026-06-10	18.1500	18.9500	18.1500	18.9400	+0.477%	53	207	-67.793%
2026-06-09	15.5700	18.8500	15.5700	18.8500	+30.000%	11	177	-67.639%
2026-06-08	14.4300	14.5000	14.2500	14.5000	-10.659%	12	178	-57.931%
2026-06-05	15.4300	16.2300	15.2500	16.2300	+15.929%	36	186	-62.415%
2026-06-04	14.0000	14.0000	14.0000	14.0000	+14.286%	10	180	-56.429%
2026-06-03	11.6500	12.4600	11.6500	12.2500	-9.259%	27	170	-50.204%
2026-06-02	13.7000	13.7000	13.5000	13.5000	-17.833%	7	147	-54.815%
2026-05-29	14.8000	16.4300	14.8000	16.4300	+26.385%	6	148	-62.873%
2026-05-27	13.0000	13.0000	13.0000	13.0000	-2.256%	5	144	-53.077%
2026-05-21	13.3000	13.3000	13.3000	13.3000	-22.268%	1	139	-54.135%
2026-05-19	17.1100	17.1100	17.1100	17.1100	+22.040%	1	139	-64.348%
2026-05-08	12.8000	14.0200	12.8000	14.0200	+0.143%	30	139	-56.491%
2026-05-07	14.0000	14.0000	14.0000	14.0000	+0.503%	5	109	-56.429%
2026-05-06	14.6000	14.6000	13.9300	13.9300	-25.707%	10	104	-56.210%
2026-05-05	18.6000	18.7500	18.6000	18.7500	+1.297%	62	94	-67.467%
2026-05-01	18.5100	18.5100	18.5100	18.5100	-11.857%	1	33	-67.045%
2026-04-28	21.0000	21.0000	21.0000	21.0000	+26.126%	20	33	-70.952%
2026-04-24	17.1900	17.1900	16.6500	16.6500	-4.966%	2	13	-63.363%
2026-04-23	17.5200	17.5200	17.5200	17.5200	-3.044%	1	13	-65.183%
2026-04-22	18.0000	18.0700	18.0000	18.0700	-1.203%	2	12	-66.242%
2026-04-20	18.2900	18.2900	18.2900	18.2900	+0.771%	1	13	-66.648%
2026-04-13	18.1500	18.1500	18.1500	18.1500	+0.276%	1	12	-66.391%
2026-04-10	18.1000	18.1000	18.1000	18.1000	-26.839%	1	12	-66.298%
2026-03-25	23.9500	24.7400	23.9500	24.7400	0.000%	11	11	-75.344%