Dark

GLW20261120P150
GLW Nov 20 2026 150.00 Put (GLW261120P00150000)
option OPRA

EOD

Sep 29, 2026

9.80-20.390%(-2.51)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.3700	10.5100	9.4500	9.8000	-20.390%	49	1,737	0.000%
2026-09-28	12.2000	13.2000	12.2000	12.3100	+9.911%	149	1,723	-20.390%
2026-09-25	11.2000	11.4000	10.7500	11.2000	-7.054%	21	1,627	-12.500%
2026-09-24	12.4700	12.9500	11.7000	12.0500	-2.823%	339	1,612	-18.672%
2026-09-23	11.3900	12.6500	11.3900	12.4000	+12.727%	39	1,299	-20.968%
2026-09-22	11.4500	12.1400	10.5000	11.0000	-0.901%	150	1,266	-10.909%
2026-09-21	12.6200	12.6200	10.9400	11.1000	-21.831%	106	1,315	-11.712%
2026-09-18	14.9500	15.0000	14.0200	14.2000	-10.127%	91	1,269	-30.986%
2026-09-17	14.1100	16.0300	12.9900	15.8000	-14.130%	67	1,249	-37.975%
2026-09-16	16.6400	18.4000	16.4000	18.4000	+0.822%	34	1,224	-46.739%
2026-09-15	18.3000	18.7500	17.3000	18.2500	-3.947%	30	1,194	-46.301%
2026-09-14	15.7500	19.0000	14.5000	19.0000	+83.930%	271	1,193	-48.421%
2026-09-11	11.0000	11.0000	9.7500	10.3300	-8.584%	62	1,187	-5.131%
2026-09-10	10.8500	11.3000	10.2000	11.3000	+13.000%	53	1,162	-13.274%
2026-09-09	10.7000	10.7500	10.0000	10.0000	-11.111%	32	1,133	-2.000%
2026-09-08	13.4500	13.4500	10.4800	11.2500	-28.526%	159	1,135	-12.889%
2026-09-04	16.0500	16.0500	15.2000	15.7400	-13.753%	200	957	-37.738%
2026-09-03	19.6000	20.0000	18.2500	18.2500	-5.096%	93	957	-46.301%
2026-09-02	19.4500	20.0000	19.2000	19.2300	-2.485%	66	912	-49.038%
2026-09-01	18.9200	19.7200	18.4500	19.7200	+10.600%	11	956	-50.304%
2026-08-31	18.1000	18.1000	17.5500	17.8300	-1.219%	27	954	-45.036%
2026-08-28	17.6500	18.3900	17.1500	18.0500	+6.805%	15	956	-45.706%
2026-08-27	18.5000	18.5000	16.9000	16.9000	-5.797%	273	956	-42.012%
2026-08-26	19.1900	19.1900	17.8800	17.9400	-10.075%	24	715	-45.373%
2026-08-25	18.5300	20.2500	18.5300	19.9500	-4.408%	35	717	-50.877%
2026-08-24	22.1200	22.4000	20.5000	20.8700	+5.832%	13	716	-53.043%
2026-08-21	18.2500	19.8000	18.2500	19.7200	+4.339%	11	717	-50.304%
2026-08-20	19.5000	19.5000	18.9000	18.9000	-3.176%	32	717	-48.148%
2026-08-19	18.2700	20.4000	18.0000	19.5200	+14.152%	153	708	-49.795%
2026-08-18	16.2000	17.1500	14.5500	17.1000	+38.686%	15	671	-42.690%
2026-08-17	14.3100	14.3100	11.8500	12.3300	-19.674%	35	661	-20.519%
2026-08-14	15.4500	15.9100	15.3500	15.3500	-4.361%	11	653	-36.156%
2026-08-13	15.7000	16.3900	15.4600	16.0500	+3.348%	60	656	-38.941%
2026-08-12	16.5000	16.5000	15.3500	15.5300	-17.394%	33	604	-36.896%
2026-08-11	18.7600	19.1000	18.3500	18.8000	+1.897%	5	602	-47.872%
2026-08-10	17.7500	19.1000	17.7500	18.4500	+2.786%	43	597	-46.883%
2026-08-07	17.9700	18.7400	17.6500	17.9500	-16.705%	37	564	-45.404%
2026-08-06	21.6000	21.8200	20.3800	21.5500	+2.133%	103	564	-54.524%
2026-08-05	21.1000	21.1000	21.1000	21.1000	-4.308%	4	565	-53.555%
2026-08-04	22.5600	23.5000	21.6000	22.0500	-17.416%	13	569	-55.556%
2026-08-03	28.9200	29.3000	26.6500	26.7000	-8.905%	15	561	-63.296%
2026-07-31	28.4000	29.3100	28.4000	29.3100	-8.635%	13	557	-66.564%
2026-07-30	33.8200	33.8200	32.0800	32.0800	-10.291%	5	567	-69.451%
2026-07-29	35.7000	36.7100	35.7000	35.7600	-3.430%	9	568	-72.595%
2026-07-28	40.1800	44.5000	37.0300	37.0300	+22.010%	73	567	-73.535%
2026-07-27	32.1700	32.1700	30.3500	30.3500	+3.584%	4	567	-67.710%
2026-07-24	26.3000	29.3000	26.3000	29.3000	+13.610%	133	567	-66.553%
2026-07-23	24.9000	25.7900	24.9000	25.7900	-1.414%	16	554	-62.001%
2026-07-22	25.4900	26.1600	25.4900	26.1600	+6.994%	8	548	-62.538%
2026-07-21	25.7000	25.7000	24.4500	24.4500	-13.144%	22	552	-59.918%
2026-07-20	26.1500	28.1500	26.1500	28.1500	+1.993%	10	532	-65.187%
2026-07-17	28.5000	29.8100	27.1100	27.6000	+2.071%	13	534	-64.493%
2026-07-16	25.0000	27.0500	24.9000	27.0400	+28.762%	165	523	-63.757%
2026-07-15	18.3000	22.5600	18.3000	21.0000	+18.310%	46	401	-53.333%
2026-07-13	17.6300	17.7500	17.1500	17.7500	+9.568%	14	374	-44.789%
2026-07-09	16.1000	16.5000	16.1000	16.2000	-14.737%	6	372	-39.506%
2026-07-08	19.0600	20.0000	18.8000	19.0000	-5.331%	8	370	-48.421%
2026-07-07	19.0000	21.3500	19.0000	20.0700	+16.686%	86	366	-51.171%
2026-07-06	17.2000	17.2000	17.2000	17.2000	-3.587%	2	283	-43.023%
2026-07-02	15.3000	18.4000	15.3000	17.8400	+25.634%	14	271	-45.067%
2026-07-01	13.1400	14.2000	12.8000	14.2000	+38.943%	52	271	-30.986%
2026-06-30	9.5700	10.2200	9.5700	10.2200	+0.393%	8	227	-4.110%
2026-06-29	10.8500	12.3900	10.1800	10.1800	-18.560%	13	233	-3.733%
2026-06-26	13.8200	14.0200	12.5000	12.5000	-2.344%	25	223	-21.600%
2026-06-25	12.5000	13.8500	12.0000	12.8000	-11.724%	91	207	-23.438%
2026-06-24	15.5000	15.5000	14.0000	14.5000	-15.942%	17	194	-32.414%
2026-06-23	17.3500	17.8000	16.7000	17.2500	+26.932%	39	194	-43.188%
2026-06-22	14.2500	14.3500	13.5900	13.5900	-14.259%	30	188	-27.888%
2026-06-18	15.8500	15.8500	15.8500	15.8500	-19.747%	1	194	-38.170%
2026-06-17	19.7500	19.7500	19.7500	19.7500	+5.053%	10	194	-50.380%
2026-06-16	18.8000	18.8000	18.8000	18.8000	+7.613%	2	194	-47.872%
2026-06-15	17.8200	18.0000	17.4700	17.4700	-13.300%	5	192	-43.904%
2026-06-12	20.2500	20.2500	19.9000	20.1500	-10.643%	11	192	-51.365%
2026-06-11	22.8000	22.9000	22.5500	22.5500	-2.381%	24	191	-56.541%
2026-06-10	22.8000	23.1000	22.8000	23.1000	+2.667%	3	181	-57.576%
2026-06-09	18.6000	23.1100	18.6000	22.5000	+25.000%	6	183	-56.444%
2026-06-08	18.9700	18.9700	17.9000	18.0000	-15.888%	10	177	-45.556%
2026-06-05	19.5500	21.6300	19.5500	21.4000	+25.882%	3	173	-54.206%
2026-06-04	17.4000	18.6000	17.0000	17.0000	+7.256%	14	173	-42.353%
2026-06-03	16.0400	16.1000	14.0500	15.8500	-0.999%	11	169	-38.170%
2026-06-02	16.3800	17.1500	16.0100	16.0100	-20.467%	18	174	-38.788%
2026-06-01	19.8500	20.5300	19.8500	20.1300	+4.571%	15	169	-51.316%
2026-05-29	19.0500	20.7000	19.0500	19.2500	+9.437%	32	174	-49.091%
2026-05-27	17.2500	18.3000	17.2500	17.5900	+10.282%	14	157	-44.287%
2026-05-26	16.2200	16.2200	15.9500	15.9500	-5.060%	7	157	-38.558%
2026-05-22	16.7800	16.8000	16.7800	16.8000	-12.500%	13	154	-41.667%
2026-05-20	19.1700	19.2000	19.1700	19.2000	-4.478%	2	154	-48.958%
2026-05-19	21.0000	22.5400	20.1000	20.1000	-0.985%	5	101	-51.244%
2026-05-18	19.7500	20.4500	19.5000	20.3000	+27.273%	87	101	-51.724%
2026-05-14	14.7000	15.9500	14.7000	15.9500	-5.060%	15	101	-38.558%
2026-05-12	17.2000	18.1000	16.8000	16.8000	+9.304%	48	43	-41.667%
2026-05-11	15.9500	15.9500	15.3000	15.3700	-12.171%	34	43	-36.239%
2026-05-08	17.5000	17.5000	17.5000	17.5000	-7.309%	5	19	-44.000%
2026-05-07	17.8300	18.8800	17.8300	18.8800	+3.793%	4	14	-48.093%
2026-05-06	16.9600	18.1900	16.9600	18.1900	-28.723%	5	10	-46.124%
2026-04-28	26.4400	26.4400	25.5200	25.5200	+12.127%	2	6	-61.599%
2026-04-27	22.7600	22.7600	22.7600	22.7600	+0.486%	1	5	-56.942%
2026-04-22	22.6500	22.6500	22.6500	22.6500	+0.667%	1	4	-56.733%
2026-04-21	22.5000	22.5000	22.5000	22.5000	-23.755%	3	1	-56.444%
2026-03-25	29.5100	29.5100	29.5100	29.5100	0.000%	1	1	-66.791%