Dark

GLW20261120P165
GLW Nov 20 2026 165.00 Put (GLW261120P00165000)
option OPRA

EOD

Sep 29, 2026

17.45-18.610%(-3.99)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.4000	18.4000	17.3500	17.4500	-18.610%	35	1,073	0.000%
2026-09-28	21.4700	22.6500	21.4400	21.4400	+10.515%	12	1,072	-18.610%
2026-09-25	19.8500	20.2000	19.4000	19.4000	-8.057%	15	1,064	-10.052%
2026-09-23	20.0500	21.1000	19.9300	21.1000	+8.428%	14	1,056	-17.299%
2026-09-22	18.5000	20.2000	18.5000	19.4600	+3.236%	13	1,056	-10.329%
2026-09-21	20.5000	20.5000	18.7500	18.8500	-17.505%	8	1,049	-7.427%
2026-09-17	22.8500	22.8500	22.8500	22.8500	-12.786%	1	1,048	-23.632%
2026-09-16	26.2500	26.7400	26.2000	26.2000	-6.160%	8	1,047	-33.397%
2026-09-15	27.9200	27.9200	27.9200	27.9200	+3.293%	10	1,048	-37.500%
2026-09-14	25.1000	28.0000	23.9200	27.0300	+59.000%	26	1,038	-35.442%
2026-09-11	17.9700	17.9700	16.5000	17.0000	-7.104%	6	1,019	+2.647%
2026-09-10	18.2000	18.3000	17.5900	18.3000	+5.780%	13	1,017	-4.645%
2026-09-09	18.2000	18.2000	17.0000	17.3000	-2.149%	13	1,028	+0.867%
2026-09-08	19.2000	19.5000	17.6500	17.6800	-28.767%	23	1,020	-1.301%
2026-09-04	25.4800	25.4800	24.3500	24.8200	-12.973%	21	1,008	-29.694%
2026-09-03	30.7700	30.7700	28.5200	28.5200	-0.105%	3	1,008	-38.815%
2026-09-02	28.5500	28.5500	28.5500	28.5500	-2.990%	1	1,005	-38.879%
2026-09-01	28.4400	29.4300	28.4400	29.4300	+11.901%	8	1,004	-40.707%
2026-08-28	26.3000	26.3000	26.3000	26.3000	+0.766%	5	1,010	-33.650%
2026-08-27	26.1000	26.1000	26.1000	26.1000	-5.776%	1	1,010	-33.142%
2026-08-26	27.7000	27.7000	27.7000	27.7000	-10.211%	8	1,011	-37.004%
2026-08-24	33.6400	33.6400	30.8500	30.8500	+5.832%	3	1,012	-43.436%
2026-08-21	27.3700	29.1500	27.3700	29.1500	+2.822%	5	1,010	-40.137%
2026-08-20	29.2800	29.2800	27.8500	28.3500	+0.532%	50	1,009	-38.448%
2026-08-19	26.9000	28.2000	26.9000	28.2000	+9.133%	6	968	-38.121%
2026-08-18	23.1200	25.8400	22.8700	25.8400	+37.447%	25	969	-32.469%
2026-08-17	21.1700	21.1700	18.3500	18.8000	-18.615%	27	956	-7.181%
2026-08-14	23.6500	23.6500	23.1000	23.1000	-11.460%	3	951	-24.459%
2026-08-13	23.3400	26.0900	23.2000	26.0900	+12.554%	64	953	-33.116%
2026-08-12	23.5000	23.5000	23.1800	23.1800	-15.247%	7	928	-24.720%
2026-08-11	27.3000	27.3500	27.1000	27.3500	+0.588%	8	927	-36.197%
2026-08-10	27.0000	27.3500	25.9300	27.1900	+6.004%	48	921	-35.822%
2026-08-07	27.2500	27.2500	25.0100	25.6500	-15.569%	5	899	-31.969%
2026-08-05	30.4500	30.4500	30.3800	30.3800	+0.997%	3	897	-42.561%
2026-08-04	32.8600	32.8600	30.0800	30.0800	-17.859%	2	900	-41.988%
2026-07-31	36.6200	36.6200	36.6200	36.6200	-16.335%	1	901	-52.348%
2026-07-30	43.7700	43.7700	43.7700	43.7700	-9.566%	2	901	-60.133%
2026-07-29	48.4000	48.4000	48.4000	48.4000	-2.967%	1	899	-63.946%
2026-07-28	56.1800	56.1800	49.8800	49.8800	+17.007%	3	900	-65.016%
2026-07-27	42.6300	42.6300	42.6300	42.6300	+17.665%	1	897	-59.066%
2026-07-24	36.3900	36.3900	36.2300	36.2300	+4.620%	4	898	-51.835%
2026-07-22	33.4500	34.6500	33.4400	34.6300	+5.547%	28	894	-49.610%
2026-07-21	32.0000	32.8200	32.0000	32.8100	-8.836%	41	894	-46.815%
2026-07-20	34.8300	36.0800	33.5000	35.9900	-1.774%	5	883	-51.514%
2026-07-17	39.2700	39.2700	36.6400	36.6400	+3.649%	10	881	-52.374%
2026-07-16	32.5000	36.2000	32.5000	35.3500	+21.687%	91	879	-50.636%
2026-07-15	27.0000	29.6500	27.0000	29.0500	+20.290%	7	806	-39.931%
2026-07-14	22.6900	24.3500	22.6900	24.1500	-0.821%	8	807	-27.743%
2026-07-13	25.0000	25.0000	24.3500	24.3500	-0.368%	2	804	-28.337%
2026-07-10	24.4400	24.4400	24.4400	24.4400	+7.998%	2	805	-28.601%
2026-07-09	21.5000	22.6500	21.5000	22.6300	-12.794%	45	803	-22.890%
2026-07-08	26.1000	26.9600	25.9500	25.9500	-4.067%	36	760	-32.755%
2026-07-07	26.2300	27.1000	26.2300	27.0500	+18.640%	28	742	-35.490%
2026-07-06	22.8000	22.8000	22.8000	22.8000	-8.286%	1	723	-23.465%
2026-07-02	20.0000	24.8600	19.7000	24.8600	+31.395%	4	720	-29.807%
2026-07-01	16.8500	19.0500	16.8500	18.9200	+36.508%	55	720	-7.770%
2026-06-30	13.8700	13.8700	13.8600	13.8600	-1.702%	3	666	+25.902%
2026-06-29	15.5000	15.5000	14.1000	14.1000	-27.877%	19	663	+23.759%
2026-06-26	18.9000	19.5500	18.8500	19.5500	+13.006%	13	678	-10.742%
2026-06-25	17.8000	18.0700	17.3000	17.3000	-16.425%	9	667	+0.867%
2026-06-24	22.7300	22.7300	19.4600	20.7000	-8.811%	15	668	-15.700%
2026-06-23	25.2000	25.2000	22.7000	22.7000	+16.530%	7	672	-23.128%
2026-06-22	20.2000	20.4000	19.2500	19.4800	-8.929%	7	668	-10.421%
2026-06-18	24.0500	24.0500	21.3900	21.3900	-19.767%	12	654	-18.420%
2026-06-17	26.5000	26.6600	26.5000	26.6600	+3.816%	4	654	-34.546%
2026-06-16	25.6800	25.6800	25.6800	25.6800	+8.584%	3	654	-32.048%
2026-06-15	23.6500	23.6500	23.6500	23.6500	-21.947%	1	651	-26.216%
2026-06-11	30.5600	30.5600	30.3000	30.3000	-2.729%	5	650	-42.409%
2026-06-10	31.2000	31.2500	31.1500	31.1500	+2.131%	154	645	-43.981%
2026-06-09	26.4700	30.5000	26.4700	30.5000	+22.244%	7	492	-42.787%
2026-06-08	25.5000	25.5000	24.9500	24.9500	-13.757%	10	486	-30.060%
2026-06-05	28.9300	28.9300	28.9300	28.9300	+23.897%	1	486	-39.682%
2026-06-04	23.3500	23.3500	23.3500	23.3500	+3.045%	1	485	-25.268%
2026-06-02	22.8000	22.8000	22.6600	22.6600	-9.360%	16	484	-22.992%
2026-05-29	25.0000	25.0000	25.0000	25.0000	+3.093%	1	484	-30.200%
2026-05-28	24.2500	24.2500	24.2500	24.2500	-14.159%	1	483	-28.041%
2026-05-19	28.7000	28.7000	28.2500	28.2500	+22.666%	163	482	-38.230%
2026-05-15	23.0300	23.0300	23.0300	23.0300	-3.640%	7	319	-24.229%
2026-05-12	23.8000	24.0000	23.8000	23.9000	+13.270%	301	312	-26.987%
2026-05-11	21.1100	21.1100	21.1000	21.1000	-33.122%	10	12	-17.299%
2026-05-04	31.5500	31.5500	31.5500	31.5500	-0.786%	2	3	-44.691%
2026-05-01	31.8000	31.8000	31.8000	31.8000	+11.384%	1	2	-45.126%
2026-04-24	28.5500	28.5500	28.5500	28.5500	+1.241%	1	2	-38.879%
2026-04-13	28.2000	28.2000	28.2000	28.2000	0.000%	2	2	-38.121%