Dark

GLW20261120P170
GLW Nov 20 2026 170.00 Put (GLW261120P00170000)
option OPRA

EOD

Sep 29, 2026

20.96-20.061%(-5.26)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.4300	21.4300	20.9400	20.9600	-20.061%	15	2,005	0.000%
2026-09-28	26.2200	26.2200	26.2200	26.2200	+14.498%	1	1,995	-20.061%
2026-09-25	22.8300	22.9000	22.7000	22.9000	-4.861%	5	1,995	-8.472%
2026-09-24	25.0400	25.0400	24.0700	24.0700	+1.647%	2	1,994	-12.921%
2026-09-23	23.6800	23.6800	23.6800	23.6800	+7.636%	1	1,993	-11.486%
2026-09-22	23.3600	23.3600	21.4500	22.0000	+0.686%	7	1,992	-4.727%
2026-09-21	22.0000	22.0500	21.8000	21.8500	-24.603%	8	1,987	-4.073%
2026-09-17	25.0900	28.9800	25.0100	28.9800	-10.167%	5	1,983	-27.674%
2026-09-15	32.0000	32.6500	32.0000	32.2600	-1.856%	9	1,981	-35.028%
2026-09-14	30.1600	32.8700	30.1600	32.8700	+55.414%	3	1,984	-36.234%
2026-09-10	20.5000	21.1500	20.3000	21.1500	+5.644%	36	1,984	-0.898%
2026-09-09	20.9400	20.9400	19.8000	20.0200	-2.579%	29	1,961	+4.695%
2026-09-08	23.8600	23.8600	20.0800	20.5500	-26.265%	89	1,955	+1.995%
2026-09-04	28.0500	28.0500	27.8700	27.8700	-13.875%	3	1,923	-24.794%
2026-09-03	33.5000	33.5000	32.2900	32.3600	-1.402%	54	1,923	-35.229%
2026-09-01	33.0900	33.0900	32.8200	32.8200	+5.598%	6	1,922	-36.137%
2026-08-28	30.5200	31.0800	30.5200	31.0800	+2.676%	4	1,926	-32.561%
2026-08-27	30.2700	30.2700	30.2700	30.2700	-5.465%	2	1,927	-30.757%
2026-08-26	32.0200	32.0200	32.0200	32.0200	+2.661%	2	1,925	-34.541%
2026-08-25	31.1900	31.1900	31.1900	31.1900	-7.858%	2	1,923	-32.799%
2026-08-24	33.8500	33.8500	33.8500	33.8500	+6.514%	1	1,923	-38.080%
2026-08-20	31.1500	32.2200	31.1500	31.7800	+13.500%	14	1,922	-34.047%
2026-08-18	28.0000	28.0000	28.0000	28.0000	+32.263%	6	1,909	-25.143%
2026-08-17	23.4100	23.4100	21.1700	21.1700	-21.593%	15	1,903	-0.992%
2026-08-14	26.5500	27.0000	26.2900	27.0000	-0.148%	16	1,898	-22.370%
2026-08-13	25.8500	27.0400	25.8500	27.0400	+4.563%	101	1,890	-22.485%
2026-08-12	26.7000	26.7000	25.6500	25.8600	-15.213%	10	1,913	-18.948%
2026-08-10	30.5700	30.5700	30.5000	30.5000	+6.905%	2	1,914	-31.279%
2026-08-07	29.4200	29.4200	28.5300	28.5300	-14.376%	109	1,912	-26.533%
2026-08-04	35.4500	35.9400	33.0800	33.3200	-14.978%	19	1,809	-37.095%
2026-08-03	39.2000	39.2000	39.1900	39.1900	-6.334%	11	1,826	-46.517%
2026-07-31	41.8400	41.8400	41.8400	41.8400	-8.246%	1	1,837	-49.904%
2026-07-30	47.7700	47.7700	45.6000	45.6000	-10.360%	2	1,838	-54.035%
2026-07-29	50.8700	50.8700	50.8700	50.8700	-3.728%	1	1,839	-58.797%
2026-07-28	55.9500	60.2200	52.8400	52.8400	+15.826%	32	1,840	-60.333%
2026-07-27	41.3300	45.6200	41.3300	45.6200	+15.728%	4	1,829	-54.055%
2026-07-24	39.4200	39.4200	39.4200	39.4200	+10.266%	1	1,826	-46.829%
2026-07-21	35.4100	35.7500	35.4000	35.7500	-7.813%	29	1,825	-41.371%
2026-07-17	42.9000	42.9000	38.7800	38.7800	+2.187%	12	1,824	-45.952%
2026-07-16	35.0000	39.3500	35.0000	37.9500	+23.214%	28	1,824	-44.769%
2026-07-15	29.0000	33.2400	28.3100	30.8000	+17.917%	554	1,806	-31.948%
2026-07-14	25.5500	26.1200	25.5500	26.1200	-8.222%	5	1,267	-19.755%
2026-07-13	28.0000	28.4600	28.0000	28.4600	+9.462%	8	1,269	-26.353%
2026-07-10	26.9700	27.0000	26.0000	26.0000	+4.208%	9	1,261	-19.385%
2026-07-09	24.5000	24.9500	24.5000	24.9500	-12.117%	3	1,261	-15.992%
2026-07-08	28.5000	29.3000	28.3900	28.3900	-3.926%	46	1,260	-26.171%
2026-07-07	29.9500	31.1500	29.5000	29.5500	+17.964%	10	1,220	-29.069%
2026-07-06	25.0500	25.0500	25.0500	25.0500	-6.355%	1	1,210	-16.327%
2026-07-02	24.5400	26.7500	24.5400	26.7500	+29.854%	5	1,206	-21.645%
2026-07-01	20.0000	21.3800	19.4200	20.6000	+38.255%	11	1,206	+1.748%
2026-06-30	15.0500	15.0500	14.9000	14.9000	-5.696%	13	1,195	+40.671%
2026-06-29	18.5300	19.3200	15.8000	15.8000	-23.965%	12	1,187	+32.658%
2026-06-26	20.7800	20.7800	20.7800	20.7800	+6.075%	2	1,193	+0.866%
2026-06-25	19.2000	20.0900	19.2000	19.5900	-16.103%	18	1,195	+6.993%
2026-06-24	24.9600	24.9600	21.5000	23.3500	-5.847%	11	1,201	-10.236%
2026-06-23	27.6000	27.6000	24.8000	24.8000	+2.268%	3	1,202	-15.484%
2026-06-18	23.9500	24.2500	23.9500	24.2500	-15.505%	6	1,199	-13.567%
2026-06-16	26.8200	28.7000	26.8200	28.7000	+9.584%	15	1,199	-26.969%
2026-06-15	26.2100	26.2100	26.1900	26.1900	-23.399%	2	1,194	-19.969%
2026-06-10	33.9400	34.1900	33.9400	34.1900	+1.938%	4	1,192	-38.696%
2026-06-09	30.5000	34.0800	30.5000	33.5400	+21.171%	7	1,192	-37.507%
2026-06-08	28.2000	28.6500	27.5800	27.6800	-12.238%	64	1,186	-24.277%
2026-06-05	28.9500	32.0000	28.9500	31.5400	+30.331%	7	1,179	-33.545%
2026-06-02	24.9500	24.9500	24.2000	24.2000	-20.656%	529	1,173	-13.388%
2026-05-19	32.4200	32.4200	29.6500	30.5000	+1.701%	144	679	-31.279%
2026-05-18	28.8700	30.1000	28.8700	29.9900	+17.516%	13	531	-30.110%
2026-05-15	25.2000	26.0000	25.2000	25.5200	+13.929%	20	531	-17.868%
2026-05-13	22.4000	22.4000	22.4000	22.4000	-15.472%	500	512	-6.429%
2026-05-12	26.4500	27.3000	26.4500	26.5000	+9.640%	8	17	-20.906%
2026-05-08	24.1700	24.1700	24.1700	24.1700	-12.744%	1	17	-13.281%
2026-05-06	27.7000	27.7000	27.7000	27.7000	-20.288%	5	16	-24.332%
2026-05-04	34.6500	34.7500	34.6500	34.7500	+5.303%	2	11	-39.683%
2026-04-14	32.7500	33.2000	32.7500	33.0000	+7.317%	6	10	-36.485%
2026-04-13	31.7300	31.7300	30.7500	30.7500	0.000%	5	4	-31.837%