Dark

GLW20261120P180
GLW Nov 20 2026 180.00 Put (GLW261120P00180000)
option OPRA

EOD

Sep 29, 2026

27.70-14.900%(-4.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.4500	28.4500	27.7000	27.7000	-14.900%	4	1,920	0.000%
2026-09-28	32.5500	32.5500	32.5500	32.5500	+7.960%	5	1,920	-14.900%
2026-09-25	30.1500	30.1500	30.1500	30.1500	-4.920%	1	1,920	-8.126%
2026-09-24	32.1500	33.0500	31.7100	31.7100	+12.527%	18	1,919	-12.646%
2026-09-22	28.1800	28.1800	28.1800	28.1800	-4.150%	1	1,934	-1.703%
2026-09-21	29.5500	29.5500	28.6300	29.4000	-20.755%	16	1,934	-5.782%
2026-09-16	37.1000	37.1000	37.1000	37.1000	-8.485%	1	1,927	-25.337%
2026-09-15	39.1500	40.5400	39.1500	40.5400	+16.327%	5	1,926	-31.672%
2026-09-14	36.2200	36.3000	34.7200	34.8500	+35.078%	5	1,922	-20.516%
2026-09-11	25.9200	26.1300	25.7300	25.8000	-9.123%	13	1,920	+7.364%
2026-09-10	28.3900	28.3900	28.3900	28.3900	+3.236%	1	1,926	-2.430%
2026-09-08	27.3000	27.5000	26.3000	27.5000	-20.290%	43	1,926	+0.727%
2026-09-04	34.5000	34.5000	34.5000	34.5000	-14.136%	50	1,922	-19.710%
2026-09-03	40.1800	40.1800	40.1800	40.1800	-2.476%	1	1,922	-31.060%
2026-09-02	41.2000	41.2000	41.2000	41.2000	+1.353%	2	1,921	-32.767%
2026-09-01	40.6500	40.6500	40.6500	40.6500	+5.997%	1	1,919	-31.857%
2026-08-31	38.3500	38.3500	38.3500	38.3500	-1.968%	1	1,920	-27.771%
2026-08-26	39.1200	39.1200	39.1200	39.1200	-11.553%	16	1,919	-29.192%
2026-08-24	44.2300	44.2300	44.2300	44.2300	+17.570%	1	1,903	-37.373%
2026-08-21	37.6200	37.6200	37.6200	37.6200	-3.464%	1	1,902	-26.369%
2026-08-20	38.9700	38.9700	38.9700	38.9700	+12.957%	1	1,901	-28.920%
2026-08-18	34.5000	34.5000	34.5000	34.5000	+28.253%	1	1,901	-19.710%
2026-08-17	27.3000	27.5000	26.9000	26.9000	-17.988%	34	1,900	+2.974%
2026-08-14	32.8000	32.8000	32.8000	32.8000	+0.768%	1	1,919	-15.549%
2026-08-13	32.5500	32.5500	32.5500	32.5500	+1.402%	1	1,919	-14.900%
2026-08-12	32.7400	32.7400	32.1000	32.1000	-8.286%	2	1,919	-13.707%
2026-08-07	35.2500	35.2500	35.0000	35.0000	-9.138%	11	1,919	-20.857%
2026-08-06	38.5200	38.5200	38.5200	38.5200	-1.634%	1	1,915	-28.089%
2026-08-05	39.1600	39.1600	39.1600	39.1600	-1.608%	1	1,915	-29.265%
2026-08-04	39.8000	39.8000	39.8000	39.8000	-13.100%	1	1,914	-30.402%
2026-08-03	47.9500	47.9500	45.8000	45.8000	-17.477%	37	1,914	-39.520%
2026-07-30	55.5500	56.8300	55.5000	55.5000	-9.091%	13	1,913	-50.090%
2026-07-29	60.0000	61.0500	60.0000	61.0500	-4.832%	2	1,915	-54.627%
2026-07-28	67.4800	68.4300	64.1500	64.1500	+28.300%	13	1,914	-56.820%
2026-07-27	52.0900	52.0900	50.0000	50.0000	+2.690%	2	1,901	-44.600%
2026-07-24	44.5500	48.6900	44.5500	48.6900	+14.565%	5	1,899	-43.109%
2026-07-23	45.3500	45.3500	42.5000	42.5000	-2.924%	2	1,902	-34.824%
2026-07-22	44.3800	44.3800	43.7800	43.7800	-0.568%	2	1,902	-36.729%
2026-07-21	44.0300	44.0300	44.0300	44.0300	-7.305%	1	1,902	-37.088%
2026-07-17	47.7700	49.5000	46.3000	47.5000	+8.820%	14	1,901	-41.684%
2026-07-16	42.9500	43.6500	42.9500	43.6500	+16.400%	2	1,905	-36.541%
2026-07-15	32.5000	39.9600	32.5000	37.5000	+15.669%	6	1,904	-26.133%
2026-07-14	29.3600	32.4200	29.3600	32.4200	-2.934%	2	1,900	-14.559%
2026-07-13	32.5500	33.7500	31.9800	33.4000	+7.742%	85	1,901	-17.066%
2026-07-10	32.3400	32.3400	31.0000	31.0000	+2.853%	2	1,873	-10.645%
2026-07-09	29.1500	30.1800	29.1500	30.1400	-13.763%	5	1,871	-8.096%
2026-07-08	33.7700	34.9500	33.7000	34.9500	-0.200%	4	1,870	-20.744%
2026-07-07	35.4200	35.4200	35.0200	35.0200	+8.187%	34	1,866	-20.902%
2026-07-02	26.3800	32.3700	26.0000	32.3700	+26.594%	12	1,835	-14.427%
2026-07-01	22.6200	25.5700	22.6000	25.5700	+42.214%	87	1,835	+8.330%
2026-06-30	19.1300	19.1300	17.5000	17.9800	-5.119%	13	1,832	+54.060%
2026-06-29	19.1200	19.3000	18.9500	18.9500	-24.802%	6	1,837	+46.174%
2026-06-26	25.2000	26.1700	24.9700	25.2000	+6.105%	18	1,835	+9.921%
2026-06-25	23.4400	25.4000	23.2000	23.7500	-7.588%	106	1,817	+16.632%
2026-06-24	25.7000	25.7000	25.7000	25.7000	-17.097%	64	1,794	+7.782%
2026-06-23	31.0000	31.0000	31.0000	31.0000	+29.707%	1	1,796	-10.645%
2026-06-22	26.0000	26.2000	23.9000	23.9000	-33.519%	6	1,796	+15.900%
2026-06-17	35.9500	35.9500	35.9500	35.9500	+11.924%	1	1,791	-22.949%
2026-06-16	32.1200	32.1200	32.1200	32.1200	+3.213%	10	1,791	-13.761%
2026-06-15	31.1200	31.1200	31.1200	31.1200	-12.041%	1	1,781	-10.990%
2026-06-12	34.8000	35.3800	34.8000	35.3800	-10.882%	2	1,781	-21.707%
2026-06-09	39.8000	39.8500	39.7000	39.7000	+22.154%	13	1,779	-30.227%
2026-06-08	32.5000	32.5000	32.5000	32.5000	-9.597%	3	1,789	-14.769%
2026-06-05	34.6500	35.9500	34.2000	35.9500	+27.347%	4	1,792	-22.949%
2026-06-03	28.0000	28.2300	28.0000	28.2300	-3.586%	22	1,790	-1.877%
2026-06-02	29.7500	29.7500	29.2800	29.2800	-19.116%	11	1,797	-5.396%
2026-06-01	35.5200	36.2000	35.5200	36.2000	+1.857%	10	1,798	-23.481%
2026-05-29	34.3900	35.5400	34.3900	35.5400	+7.307%	3	1,788	-22.060%
2026-05-28	29.9100	33.1200	29.9100	33.1200	+14.168%	7	1,785	-16.365%
2026-05-26	29.0100	29.0100	29.0100	29.0100	-9.457%	1	1,781	-4.516%
2026-05-21	32.0400	32.0400	32.0400	32.0400	-6.316%	1	1,780	-13.546%
2026-05-20	34.2000	34.2000	34.2000	34.2000	-10.471%	9	1,780	-19.006%
2026-05-19	38.2000	38.2000	38.2000	38.2000	+8.554%	2	1,739	-27.487%
2026-05-18	31.4100	35.1900	31.4100	35.1900	+15.567%	31	1,739	-21.284%
2026-05-15	29.6000	30.4500	29.6000	30.4500	+7.635%	28	1,739	-9.031%
2026-05-14	28.2900	28.2900	28.2900	28.2900	+6.755%	2	1,717	-2.086%
2026-05-13	26.7500	26.7500	26.3500	26.5000	-15.739%	1,501	207	+4.528%
2026-05-12	30.8000	32.4600	30.8000	31.4500	+12.121%	16	207	-11.924%
2026-05-11	28.1000	28.2000	28.0500	28.0500	-12.698%	102	207	-1.248%
2026-05-08	32.1300	32.1300	32.1300	32.1300	-1.893%	10	107	-13.788%
2026-05-07	33.0000	34.6500	32.4500	32.7500	+1.930%	66	104	-15.420%
2026-05-06	35.0000	35.0000	32.0000	32.1300	-25.899%	72	58	-13.788%
2026-04-30	43.3600	43.3600	43.3600	43.3600	+17.826%	4	12	-36.116%
2026-04-13	37.5000	37.5000	36.8000	36.8000	0.000%	8	8	-24.728%