Dark

GLW20261120P90
GLW Nov 20 2026 90.00 Put (GLW261120P00090000)
option OPRA

EOD

Sep 29, 2026

0.2900+3.571%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1800	0.2900	0.1800	0.2900	+3.571%	3	2,812	0.000%
2026-09-28	0.3100	0.3100	0.2400	0.2800	-3.448%	5	2,811	+3.571%
2026-09-25	0.2900	0.2900	0.2900	0.2900	+16.000%	1	2,809	0.000%
2026-09-24	0.3000	0.3000	0.2400	0.2500	-7.407%	12	2,809	+16.000%
2026-09-23	0.2700	0.2700	0.2700	0.2700	+22.727%	1	2,808	+7.407%
2026-09-22	0.2000	0.2500	0.2000	0.2200	-33.333%	15	2,808	+31.818%
2026-09-21	0.2600	0.3300	0.2600	0.3300	-5.714%	5	2,796	-12.121%
2026-09-18	0.4300	0.4600	0.3500	0.3500	-36.364%	38	2,797	-17.143%
2026-09-17	0.5000	0.5500	0.5000	0.5500	-17.910%	2	2,771	-47.273%
2026-09-16	0.6000	0.6700	0.5500	0.6700	-4.286%	14	2,770	-56.716%
2026-09-15	0.6600	0.7000	0.6600	0.7000	0.000%	3	2,766	-58.571%
2026-09-14	0.5800	0.8600	0.5800	0.7000	+55.556%	24	2,765	-58.571%
2026-09-11	0.4500	0.4500	0.4500	0.4500	+18.421%	5	2,758	-35.556%
2026-09-10	0.3800	0.3800	0.3800	0.3800	-22.449%	1	2,763	-23.684%
2026-09-09	0.4500	0.4900	0.3800	0.4900	+4.255%	8	2,763	-40.816%
2026-09-08	0.5000	0.5100	0.4300	0.4700	-33.803%	23	2,763	-38.298%
2026-09-04	0.7100	0.7100	0.7100	0.7100	-35.455%	1	2,763	-59.155%
2026-09-03	1.1000	1.1000	1.1000	1.1000	-12.000%	10	2,763	-73.636%
2026-09-01	0.9100	1.2500	0.9100	1.2500	+42.045%	5	2,763	-76.800%
2026-08-31	0.8000	0.8800	0.8000	0.8800	-17.757%	6	2,761	-67.045%
2026-08-28	0.7600	1.0700	0.7600	1.0700	+15.054%	7	2,755	-72.897%
2026-08-27	0.9000	0.9300	0.9000	0.9300	-13.084%	7	2,755	-68.817%
2026-08-26	1.1100	1.1100	1.0700	1.0700	-23.571%	6	2,755	-72.897%
2026-08-24	1.5500	1.5500	1.4000	1.4000	+4.478%	13	2,755	-79.286%
2026-08-20	1.3500	1.3500	1.3400	1.3400	-6.294%	3	2,743	-78.358%
2026-08-19	1.5000	1.5000	1.2900	1.4300	+14.400%	25	2,741	-79.720%
2026-08-18	1.2500	1.3500	1.2500	1.2500	+45.349%	15	2,743	-76.800%
2026-08-17	1.0400	1.0400	0.8600	0.8600	-33.846%	4	2,733	-66.279%
2026-08-14	1.3000	1.3000	1.3000	1.3000	-15.584%	2	2,731	-77.692%
2026-08-13	1.2100	1.5400	1.1800	1.5400	+22.222%	76	2,731	-81.169%
2026-08-12	1.2500	1.2700	1.2000	1.2600	-29.213%	14	2,700	-76.984%
2026-08-11	1.7700	1.8100	1.7600	1.7800	-10.101%	65	2,690	-83.708%
2026-08-10	1.7000	2.0300	1.7000	1.9800	+1.538%	150	2,690	-85.354%
2026-08-07	2.2400	2.2400	1.9500	1.9500	-23.529%	6	2,689	-85.128%
2026-08-06	2.5000	2.5500	2.5000	2.5500	-1.923%	4	2,689	-88.627%
2026-08-05	2.6700	2.6700	2.6000	2.6000	-6.810%	2	2,688	-88.846%
2026-08-04	3.1300	3.1300	2.7700	2.7900	-26.385%	13	2,688	-89.606%
2026-08-03	4.3000	4.3000	3.7500	3.7900	-13.864%	3	2,684	-92.348%
2026-07-31	3.9500	4.5900	3.9500	4.4000	-10.204%	73	2,682	-93.409%
2026-07-30	5.4500	5.9500	4.9000	4.9000	-30.199%	50	2,673	-94.082%
2026-07-29	6.0000	7.2000	5.9000	7.0200	+8.837%	2,906	2,657	-95.869%
2026-07-28	8.2000	8.9900	6.4500	6.4500	+22.857%	89	212	-95.504%
2026-07-27	5.2500	5.2500	5.0100	5.2500	+10.063%	54	169	-94.476%
2026-07-24	4.3000	4.7700	4.3000	4.7700	+14.940%	37	133	-93.920%
2026-07-23	4.1500	4.1500	4.1500	4.1500	+1.220%	32	99	-93.012%
2026-07-22	4.1000	4.1000	4.1000	4.1000	+5.128%	1	67	-92.927%
2026-07-21	4.1500	4.1500	3.9000	3.9000	-22.000%	14	66	-92.564%
2026-07-17	5.0000	5.0000	5.0000	5.0000	+18.203%	1	54	-94.200%
2026-07-16	4.1100	4.3100	4.1100	4.2300	+43.878%	5	53	-93.144%
2026-07-15	2.9400	2.9400	2.9400	2.9400	+8.088%	1	49	-90.136%
2026-07-14	2.7200	2.7200	2.7200	2.7200	-1.091%	1	49	-89.338%
2026-07-13	2.7500	2.7500	2.7500	2.7500	+3.774%	5	48	-89.455%
2026-07-10	2.7800	2.7800	2.6500	2.6500	-22.287%	11	43	-89.057%
2026-07-07	3.4100	3.4100	3.4100	3.4100	+26.766%	2	35	-91.496%
2026-07-02	2.6900	2.6900	2.6900	2.6900	+16.957%	1	32	-89.219%
2026-07-01	2.3500	2.3500	2.3000	2.3000	+6.977%	11	32	-87.391%
2026-06-30	2.1500	2.1500	2.1500	2.1500	-2.273%	1	22	-86.512%
2026-06-26	2.2000	2.2000	2.2000	2.2000	-11.290%	1	22	-86.818%
2026-06-24	2.4800	2.4800	2.4800	2.4800	+0.405%	2	22	-88.306%
2026-06-18	2.3000	2.4700	2.3000	2.4700	-27.353%	3	22	-88.259%
2026-06-09	3.4000	3.4000	3.4000	3.4000	+15.254%	1	22	-91.471%
2026-06-08	2.9300	2.9500	2.9300	2.9500	+10.902%	2	21	-90.169%
2026-06-04	2.6600	2.6600	2.6600	2.6600	+6.400%	1	21	-89.098%
2026-06-01	2.7700	2.8000	2.5000	2.5000	-23.313%	3	21	-88.400%
2026-05-19	3.2600	3.2600	3.2600	3.2600	+25.385%	1	20	-91.104%
2026-05-08	2.7000	2.7000	2.6000	2.6000	0.000%	4	19	-88.846%
2026-05-07	2.6000	2.6000	2.6000	2.6000	+22.066%	6	15	-88.846%
2026-05-06	2.1300	2.1300	2.1300	2.1300	-52.667%	1	14	-86.385%
2026-04-29	4.6200	4.6200	4.5000	4.5000	+4.651%	7	14	-93.556%
2026-04-28	4.3000	4.3000	4.3000	4.3000	+13.158%	10	18	-93.256%
2026-04-23	3.8000	3.8000	3.8000	3.8000	-1.299%	1	10	-92.368%
2026-04-22	3.8500	3.8500	3.8500	3.8500	-7.005%	10	9	-92.468%
2026-04-10	4.1800	4.1800	4.1400	4.1400	-20.385%	2	16	-92.995%
2026-04-08	5.2000	5.2000	5.2000	5.2000	-17.460%	1	15	-94.423%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-3.077%	10	16	-95.397%
2026-04-06	6.5000	6.5000	6.5000	6.5000	-1.664%	1	6	-95.538%
2026-04-02	6.6100	6.6100	6.6100	6.6100	-21.027%	3	4	-95.613%
2026-03-31	8.3700	8.3700	8.3700	8.3700	-6.480%	1	4	-96.535%
2026-03-30	8.9500	8.9500	8.9500	8.9500	+13.723%	1	3	-96.760%
2026-03-27	7.8700	7.8700	7.8700	7.8700	-6.421%	1	2	-96.315%
2026-03-19	8.4100	8.4100	8.4100	8.4100	0.000%	1	1	-96.552%