Dark

GLW20261120P160
GLW Nov 20 2026 160.00 Put (GLW261120P00160000)
option OPRA

EOD

Sep 29, 2026

14.90-18.132%(-3.30)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.4000	15.6000	14.2200	14.9000	-18.132%	117	774	0.000%
2026-09-28	17.9500	19.1100	17.8000	18.2000	+10.840%	24	693	-18.132%
2026-09-25	16.2200	17.1000	16.2200	16.4200	-11.673%	17	694	-9.257%
2026-09-24	18.2000	18.5900	18.2000	18.5900	+4.146%	4	686	-19.849%
2026-09-23	15.5500	18.0000	15.5500	17.8500	+14.130%	9	683	-16.527%
2026-09-22	16.6000	17.0500	15.6400	15.6400	-1.944%	44	675	-4.731%
2026-09-21	17.9000	17.9000	15.8500	15.9500	-21.196%	29	637	-6.583%
2026-09-18	19.6500	21.0800	19.6500	20.2400	-6.728%	27	635	-26.383%
2026-09-17	19.9000	21.7000	19.9000	21.7000	-6.385%	3	623	-31.336%
2026-09-16	23.2300	23.2300	23.1700	23.1800	-6.870%	19	623	-35.720%
2026-09-15	24.8500	24.8900	24.8500	24.8900	+24.450%	3	641	-40.137%
2026-09-14	20.0000	20.0000	20.0000	20.0000	+39.179%	1	641	-25.500%
2026-09-11	15.2200	15.8100	14.3000	14.3700	-9.051%	33	641	+3.688%
2026-09-10	15.1500	15.8000	15.1500	15.8000	+9.722%	16	651	-5.696%
2026-09-09	14.8600	15.1300	14.4000	14.4000	-5.882%	24	649	+3.472%
2026-09-08	18.0000	18.0000	14.8200	15.3000	-28.671%	39	647	-2.614%
2026-09-04	22.3200	22.3200	20.8500	21.4500	-13.333%	70	658	-30.536%
2026-09-03	25.7800	25.7800	24.7200	24.7500	-3.131%	4	658	-39.798%
2026-09-02	25.1700	26.1500	25.1700	25.5500	-2.182%	28	659	-41.683%
2026-09-01	25.9000	26.1200	25.4500	26.1200	+9.748%	17	656	-42.956%
2026-08-31	24.5000	24.5000	23.8000	23.8000	-2.419%	5	660	-37.395%
2026-08-28	22.8500	24.3900	22.8500	24.3900	+3.567%	14	657	-38.909%
2026-08-27	24.5500	24.5500	23.4000	23.5500	-3.681%	8	648	-36.730%
2026-08-26	24.9000	24.9000	24.4500	24.4500	-6.142%	12	642	-39.059%
2026-08-25	24.6700	26.2000	24.6700	26.0500	-2.617%	6	630	-42.802%
2026-08-24	27.9500	28.2000	26.7500	26.7500	+4.492%	5	626	-44.299%
2026-08-21	25.8400	25.8400	25.6000	25.6000	+3.018%	6	623	-41.797%
2026-08-20	25.2500	25.4000	24.8500	24.8500	-2.165%	51	618	-40.040%
2026-08-19	24.2000	25.8000	24.2000	25.4000	+14.260%	14	569	-41.339%
2026-08-18	19.5000	23.0500	19.5000	22.2300	+34.891%	36	573	-32.973%
2026-08-17	18.7000	18.7000	16.2200	16.4800	-18.977%	23	553	-9.587%
2026-08-14	20.6000	20.7600	20.3400	20.3400	-6.051%	4	543	-26.745%
2026-08-13	20.4300	22.0500	20.4300	21.6500	+7.444%	57	540	-31.178%
2026-08-12	20.9000	20.9000	20.1500	20.1500	-17.418%	10	505	-26.055%
2026-08-11	24.4000	24.4000	24.4000	24.4000	-0.408%	1	503	-38.934%
2026-08-10	23.7600	24.5700	23.3300	24.5000	+3.245%	148	502	-39.184%
2026-08-07	23.1000	23.7300	22.8900	23.7300	-10.689%	7	400	-37.210%
2026-08-06	24.7500	26.9500	24.7500	26.5700	-2.424%	14	398	-43.922%
2026-08-04	28.2900	28.2900	26.7200	27.2300	-18.031%	7	385	-45.281%
2026-08-03	34.4000	34.4000	33.2200	33.2200	-5.892%	27	386	-55.148%
2026-07-31	32.3300	35.9500	32.3300	35.3000	-9.788%	7	363	-57.790%
2026-07-30	40.2500	41.2000	39.1300	39.1300	-12.304%	12	365	-61.922%
2026-07-29	43.1800	44.6200	43.1800	44.6200	-3.000%	3	362	-66.607%
2026-07-28	48.2200	52.2000	46.0000	46.0000	+23.789%	39	362	-67.609%
2026-07-27	36.6700	38.5700	36.6700	37.1600	+6.323%	4	355	-59.903%
2026-07-24	33.8000	34.9500	33.8000	34.9500	+9.768%	27	355	-57.368%
2026-07-22	30.2800	31.9000	30.2800	31.8400	+6.417%	58	330	-53.204%
2026-07-21	30.3400	30.3400	29.4500	29.9200	-10.015%	38	346	-50.201%
2026-07-20	33.0900	33.2500	33.0500	33.2500	+0.453%	122	340	-55.188%
2026-07-17	35.7100	36.5100	32.3700	33.1000	+3.827%	12	220	-54.985%
2026-07-16	30.1500	33.1500	30.1500	31.8800	+18.645%	19	224	-53.262%
2026-07-15	26.3300	28.0300	25.1400	26.8700	+19.422%	56	217	-44.548%
2026-07-14	20.9900	22.5000	20.9900	22.5000	-5.143%	4	212	-33.778%
2026-07-13	22.9500	23.7200	22.9500	23.7200	+6.895%	2	212	-37.184%
2026-07-10	22.1900	22.1900	22.1900	22.1900	+5.116%	2	211	-32.853%
2026-07-09	20.4400	21.1100	20.4000	21.1100	-9.477%	3	209	-29.417%
2026-07-08	24.5000	24.7700	23.3200	23.3200	-6.906%	4	208	-36.106%
2026-07-07	24.6800	25.6500	24.2400	25.0500	+21.308%	14	208	-40.519%
2026-07-06	20.6500	20.6500	20.6500	20.6500	-6.136%	10	207	-27.845%
2026-07-02	18.5000	22.6000	18.5000	22.0000	+29.412%	161	105	-32.273%
2026-07-01	14.9800	17.6000	14.9800	17.0000	+33.648%	29	105	-12.353%
2026-06-30	12.1000	12.7200	12.0300	12.7200	+1.355%	8	96	+17.138%
2026-06-29	15.0000	15.6600	12.5500	12.5500	-20.064%	55	95	+18.725%
2026-06-25	16.0000	16.0000	15.7000	15.7000	-16.489%	2	88	-5.096%
2026-06-24	18.8000	18.8000	18.8000	18.8000	-9.179%	1	86	-20.745%
2026-06-23	20.8500	20.8500	20.7000	20.7000	+17.882%	4	87	-28.019%
2026-06-22	18.1600	18.6000	17.5600	17.5600	-10.041%	5	86	-15.148%
2026-06-18	21.8500	21.8500	19.5200	19.5200	-17.983%	16	93	-23.668%
2026-06-17	23.8000	23.8000	23.8000	23.8000	-0.833%	1	93	-37.395%
2026-06-16	22.2000	24.0000	22.2000	24.0000	+11.628%	7	93	-37.917%
2026-06-15	21.6800	21.7100	21.2000	21.5000	-16.828%	12	93	-30.698%
2026-06-11	27.5100	27.5100	25.8500	25.8500	-9.710%	5	88	-42.360%
2026-06-10	28.2000	28.6300	28.2000	28.6300	+1.166%	13	86	-47.957%
2026-06-09	26.8800	28.3000	26.8800	28.3000	+24.123%	2	78	-47.350%
2026-06-08	22.2500	22.8000	22.2500	22.8000	-14.027%	2	78	-34.649%
2026-06-05	23.5000	26.5200	23.5000	26.5200	+32.600%	4	78	-43.816%
2026-06-04	20.0200	20.0200	20.0000	20.0000	+0.251%	2	76	-25.500%
2026-06-02	21.2600	21.2600	19.9500	19.9500	-19.976%	22	74	-25.313%
2026-06-01	24.9300	24.9300	24.9300	24.9300	+2.047%	1	68	-40.233%
2026-05-29	24.4300	24.4300	24.4300	24.4300	+12.167%	1	67	-39.009%
2026-05-28	21.7800	21.7800	21.7800	21.7800	+0.184%	2	66	-31.589%
2026-05-27	21.7400	21.7400	21.7400	21.7400	+7.784%	2	64	-31.463%
2026-05-26	20.1700	20.1700	20.1700	20.1700	-2.889%	1	64	-26.128%
2026-05-22	20.7500	20.7700	20.7500	20.7700	-0.859%	5	65	-28.262%
2026-05-21	22.0000	23.1000	20.9500	20.9500	-16.434%	12	69	-28.878%
2026-05-18	24.2800	25.0700	24.2800	25.0700	+20.819%	6	69	-40.566%
2026-05-15	20.8000	20.9500	20.7000	20.7500	+11.860%	15	72	-28.193%
2026-05-14	18.5500	18.5500	18.5500	18.5500	-2.368%	4	69	-19.677%
2026-05-13	19.0000	19.0000	19.0000	19.0000	-7.812%	1	50	-21.579%
2026-05-12	21.2100	21.5100	20.6100	20.6100	+2.793%	19	50	-27.705%
2026-05-11	20.0500	20.0500	20.0500	20.0500	-5.380%	1	50	-25.686%
2026-05-08	18.6500	21.1900	18.6500	21.1900	-7.870%	4	51	-29.684%
2026-05-07	21.6000	23.8500	21.4500	23.0000	+6.481%	31	51	-35.217%
2026-05-06	23.0700	23.0700	21.6000	21.6000	-31.210%	8	31	-31.019%
2026-04-28	31.4000	31.4000	31.4000	31.4000	+13.645%	1	23	-52.548%
2026-04-27	27.6300	27.6300	27.6300	27.6300	+7.135%	1	23	-46.073%
2026-04-24	25.7900	25.7900	25.7900	25.7900	-6.558%	1	22	-42.226%
2026-04-14	27.6500	27.6500	27.6000	27.6000	+5.344%	2	21	-46.014%
2026-04-13	26.5500	26.5500	26.1500	26.2000	-6.927%	11	21	-43.130%
2026-04-09	28.1500	28.1500	28.1500	28.1500	-26.405%	2	12	-47.069%
2026-03-24	38.2000	38.2500	38.2000	38.2500	0.000%	20	10	-61.046%