Dark

GLW20261120P155
GLW Nov 20 2026 155.00 Put (GLW261120P00155000)
option OPRA

EOD

Sep 29, 2026

12.20-18.395%(-2.75)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.8000	12.8000	11.9200	12.2000	-18.395%	46	1,665	0.000%
2026-09-28	15.0000	15.4500	14.9000	14.9500	+9.364%	28	1,663	-18.395%
2026-09-25	13.8500	14.0500	13.2000	13.6700	-7.946%	37	1,654	-10.753%
2026-09-24	15.1500	15.8500	14.3500	14.8500	+0.338%	230	1,648	-17.845%
2026-09-23	14.8500	15.0100	14.5000	14.8000	+10.448%	25	1,513	-17.568%
2026-09-22	12.8500	14.4900	12.8500	13.4000	+0.224%	18	1,492	-8.955%
2026-09-21	14.7000	14.7000	13.3400	13.3700	-21.584%	16	1,488	-8.751%
2026-09-18	17.2000	17.3400	17.0500	17.0500	-6.881%	10	1,482	-28.446%
2026-09-17	16.6500	18.8000	16.6500	18.3100	-7.525%	72	1,473	-33.370%
2026-09-16	18.9000	19.8000	18.9000	19.8000	-9.049%	11	1,406	-38.384%
2026-09-15	20.6900	21.7700	20.5500	21.7700	+0.276%	4	1,397	-43.960%
2026-09-14	17.2000	21.7100	17.2000	21.7100	+78.683%	24	1,395	-43.805%
2026-09-11	12.0000	12.1500	12.0000	12.1500	-7.745%	13	1,386	+0.412%
2026-09-10	13.1500	13.2700	13.0500	13.1700	+10.025%	6	1,379	-7.365%
2026-09-09	12.5900	13.0500	11.9700	11.9700	-7.923%	14	1,376	+1.921%
2026-09-08	15.2500	15.3200	12.5300	13.0000	-29.730%	75	1,377	-6.154%
2026-09-04	18.7000	18.7000	18.2500	18.5000	-14.550%	49	1,333	-34.054%
2026-09-03	21.8200	21.8200	21.6500	21.6500	-3.692%	4	1,333	-43.649%
2026-09-02	21.9400	22.6000	21.9400	22.4800	+6.540%	162	1,330	-45.730%
2026-09-01	21.1000	21.1000	21.1000	21.1000	+0.476%	1	1,208	-42.180%
2026-08-31	21.3000	21.3000	21.0000	21.0000	+0.527%	5	1,208	-41.905%
2026-08-28	20.4500	20.8900	19.8000	20.8900	+4.450%	5	1,207	-41.599%
2026-08-27	20.1500	20.4500	20.0000	20.0000	-6.760%	418	1,205	-39.000%
2026-08-26	21.8000	21.8000	21.4500	21.4500	-7.143%	25	802	-43.124%
2026-08-25	22.5500	23.2500	22.5500	23.1000	-3.549%	11	802	-47.186%
2026-08-24	25.4500	26.0000	23.5000	23.9500	+7.834%	27	800	-49.061%
2026-08-21	22.5000	22.6700	22.2100	22.2100	+1.648%	28	782	-45.070%
2026-08-20	22.3000	22.3000	21.7500	21.8500	-0.546%	606	782	-44.165%
2026-08-19	22.8500	22.9000	21.9700	21.9700	+9.303%	4	793	-44.470%
2026-08-18	18.4500	20.1000	18.4500	20.1000	+40.559%	113	794	-39.303%
2026-08-17	16.5000	16.5000	13.9500	14.3000	-20.951%	9	718	-14.685%
2026-08-14	18.0900	18.0900	18.0900	18.0900	-16.789%	1	720	-32.559%
2026-08-11	21.7400	21.7400	21.7400	21.7400	-1.851%	1	720	-43.882%
2026-08-10	21.1000	22.1500	21.1000	22.1500	+7.576%	2	721	-44.921%
2026-08-07	20.8500	20.8500	20.4000	20.5900	-9.693%	9	721	-40.748%
2026-08-06	23.4700	23.4700	22.8000	22.8000	-4.960%	2	723	-46.491%
2026-08-05	24.3300	24.3300	23.9900	23.9900	-1.276%	17	723	-49.145%
2026-08-04	26.6300	26.6400	24.2900	24.3000	-18.182%	31	723	-49.794%
2026-08-03	29.9500	29.9500	29.7000	29.7000	-9.809%	7	712	-58.923%
2026-07-31	31.6500	32.9300	31.5000	32.9300	-10.759%	7	706	-62.952%
2026-07-30	37.4700	37.4700	36.9000	36.9000	-10.022%	2	708	-66.938%
2026-07-29	38.8800	41.4700	38.8800	41.0100	-0.702%	21	708	-70.251%
2026-07-28	47.3400	48.2500	41.3000	41.3000	+20.831%	43	703	-70.460%
2026-07-27	32.3900	34.1800	32.3900	34.1800	+5.299%	6	725	-64.307%
2026-07-24	29.1500	32.4600	29.1500	32.4600	+16.679%	47	726	-62.415%
2026-07-23	27.8200	27.8200	27.8200	27.8200	-4.791%	1	732	-56.147%
2026-07-22	27.9000	29.3400	27.8500	29.2200	+7.229%	391	731	-58.248%
2026-07-21	28.4900	28.4900	27.1000	27.2500	-9.917%	26	430	-55.229%
2026-07-20	28.7700	30.2500	28.7700	30.2500	+0.833%	5	420	-59.669%
2026-07-17	30.9200	30.9200	30.0000	30.0000	+3.199%	2	419	-59.333%
2026-07-16	27.4500	30.3400	27.3600	29.0700	+22.606%	150	415	-58.032%
2026-07-15	23.0600	25.5000	22.7000	23.7100	+18.966%	64	289	-48.545%
2026-07-14	19.9500	19.9900	19.9300	19.9300	+7.846%	6	276	-38.786%
2026-07-09	18.0000	18.4900	17.9100	18.4800	-14.405%	14	271	-33.983%
2026-07-08	21.3100	21.5900	21.3100	21.5900	-3.400%	3	262	-43.492%
2026-07-07	23.5000	23.5000	21.8200	22.3500	+11.918%	97	260	-45.414%
2026-07-02	18.0000	20.0000	18.0000	19.9700	+29.256%	53	154	-38.908%
2026-07-01	14.6400	15.4500	14.6400	15.4500	+36.726%	11	154	-21.036%
2026-06-30	11.2000	11.3000	11.2000	11.3000	-0.877%	6	144	+7.965%
2026-06-29	13.7300	13.7300	11.4000	11.4000	-24.802%	6	141	+7.018%
2026-06-26	15.4100	15.4100	15.1600	15.1600	-4.172%	6	141	-19.525%
2026-06-24	15.8200	15.8200	15.8200	15.8200	-18.913%	1	143	-22.882%
2026-06-23	18.9500	19.5100	18.7500	19.5100	+13.761%	9	143	-37.468%
2026-06-22	17.1500	17.1500	17.1500	17.1500	-2.279%	1	135	-28.863%
2026-06-18	18.7500	18.7500	17.5500	17.5500	-17.295%	5	139	-30.484%
2026-06-17	21.2200	21.2200	21.2200	21.2200	+0.094%	1	139	-42.507%
2026-06-16	21.2000	21.2000	21.2000	21.2000	+8.885%	2	139	-42.453%
2026-06-15	19.3000	19.4700	19.3000	19.4700	-11.861%	3	139	-37.339%
2026-06-12	22.2000	22.2000	22.0900	22.0900	-10.747%	2	136	-44.771%
2026-06-11	25.2500	25.2500	24.7500	24.7500	-2.750%	99	138	-50.707%
2026-06-09	22.7800	25.4500	22.7800	25.4500	+6.709%	2	49	-52.063%
2026-06-05	23.8500	23.8500	23.8500	23.8500	+31.623%	1	47	-48.847%
2026-06-02	18.3000	18.6200	18.1200	18.1200	-19.823%	30	46	-32.671%
2026-06-01	22.6000	22.6000	22.6000	22.6000	+2.727%	10	33	-46.018%
2026-05-29	22.0000	22.0000	22.0000	22.0000	+15.486%	3	25	-44.545%
2026-05-28	19.0500	19.0500	19.0500	19.0500	+5.775%	1	28	-35.958%
2026-05-26	18.0100	18.0100	18.0100	18.0100	-5.211%	1	27	-32.260%
2026-05-22	19.0000	19.0000	19.0000	19.0000	-17.247%	1	26	-35.789%
2026-05-19	24.0000	24.4100	22.9600	22.9600	+0.262%	6	26	-46.864%
2026-05-18	22.9000	22.9000	22.9000	22.9000	+33.528%	1	24	-46.725%
2026-05-14	17.1500	17.1500	17.1500	17.1500	-19.672%	11	24	-28.863%
2026-05-07	21.3500	21.3500	21.3500	21.3500	+11.780%	1	13	-42.857%
2026-05-06	19.1000	19.1000	19.1000	19.1000	-29.520%	1	12	-36.126%
2026-05-01	27.1000	27.1000	27.1000	27.1000	-9.425%	1	12	-54.982%
2026-04-29	31.0000	31.0000	29.9200	29.9200	+18.730%	5	12	-59.225%
2026-04-27	24.6000	25.2000	24.6000	25.2000	+6.374%	6	7	-51.587%
2026-04-24	23.6900	23.6900	23.6900	23.6900	-9.129%	1	2	-48.501%
2026-04-17	26.0700	26.0700	26.0700	26.0700	-2.542%	1	3	-53.203%
2026-04-16	26.5500	26.7500	26.5500	26.7500	0.000%	2	2	-54.393%