Dark

GLW20270115P100
GLW Jan 15 2027 100.00 Put (GLW270115P00100000)
option OPRA

EOD

Jun 29, 2026

3.85-20.619%(-1.00)293

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.8700	3.9100	3.8500	3.8500	-20.619%	293	658	0.000%
2026-06-26	4.8500	4.8500	4.8500	4.8500	+6.593%	1	504	-20.619%
2026-06-25	4.3000	4.7000	4.1500	4.5500	-2.151%	15	505	-15.385%
2026-06-24	5.0800	5.4600	4.6500	4.6500	-20.513%	125	496	-17.204%
2026-06-23	5.6100	5.8500	5.5400	5.8500	+22.899%	101	545	-34.188%
2026-06-22	4.7600	4.7600	4.7600	4.7600	-13.455%	1	445	-19.118%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-12.000%	2	449	-30.000%
2026-06-17	6.2500	6.2500	6.2500	6.2500	+2.965%	1	449	-38.400%
2026-06-16	5.9000	6.0700	5.9000	6.0700	+2.017%	7	449	-36.573%
2026-06-15	5.9500	5.9500	5.9500	5.9500	-20.667%	1	446	-35.294%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-1.055%	1	446	-48.667%
2026-06-10	7.3800	7.5800	7.3800	7.5800	-1.558%	2	446	-49.208%
2026-06-09	7.6900	7.7000	7.6400	7.7000	+26.853%	4	445	-50.000%
2026-06-08	6.1000	6.1200	6.0700	6.0700	-15.694%	4	443	-36.573%
2026-06-05	7.2000	7.2000	7.2000	7.2000	+19.008%	1	442	-46.528%
2026-06-04	6.0500	6.0500	6.0500	6.0500	+17.704%	1	441	-36.364%
2026-06-03	5.2900	5.2900	5.1400	5.1400	-18.413%	2	440	-25.097%
2026-06-01	6.4000	6.4000	6.3000	6.3000	0.000%	2	439	-38.889%
2026-05-29	5.8000	6.3000	5.8000	6.3000	+12.500%	3	437	-38.889%
2026-05-28	5.6000	5.6000	5.6000	5.6000	+2.004%	2	438	-31.250%
2026-05-27	5.4900	5.4900	5.4900	5.4900	+10.909%	1	437	-29.872%
2026-05-26	4.9500	4.9500	4.9500	4.9500	-7.821%	1	436	-22.222%
2026-05-22	5.3700	5.3700	5.3700	5.3700	-8.829%	2	437	-28.305%
2026-05-20	5.7700	5.9800	5.7700	5.8900	-7.244%	3	437	-34.635%
2026-05-19	6.2800	6.4800	6.2800	6.3500	+4.098%	5	417	-39.370%
2026-05-18	5.7000	6.1000	5.5000	6.1000	+13.806%	21	417	-36.885%
2026-05-15	5.2500	5.3600	5.2500	5.3600	+14.775%	4	417	-28.172%
2026-05-13	5.0000	5.0000	4.6000	4.6700	-12.547%	20	417	-17.559%
2026-05-12	5.0500	5.3400	5.0500	5.3400	+10.331%	5	417	-27.903%
2026-05-11	4.9300	4.9300	4.8300	4.8400	-6.019%	63	417	-20.455%
2026-05-08	5.2400	5.2400	5.0400	5.1500	-8.200%	9	410	-25.243%
2026-05-07	5.6100	5.6100	5.6100	5.6100	+10.433%	1	408	-31.373%
2026-05-06	5.1600	5.3000	5.0800	5.0800	-23.263%	10	408	-24.213%
2026-05-05	6.6200	6.6200	6.6200	6.6200	-10.541%	1	403	-41.843%
2026-05-01	7.4000	7.4000	7.4000	7.4000	-15.429%	6	397	-47.973%
2026-04-29	8.7500	8.7500	8.7500	8.7500	+9.375%	1	397	-56.000%
2026-04-28	7.8000	8.6000	7.8000	8.0000	+25.000%	9	396	-51.875%
2026-04-27	6.4000	6.4000	6.4000	6.4000	-5.882%	1	391	-39.844%
2026-04-24	6.7900	6.8000	6.7900	6.8000	-1.734%	64	390	-43.382%
2026-04-23	6.8900	6.9500	6.8900	6.9200	-11.168%	15	357	-44.364%
2026-04-17	8.1700	8.1700	7.6600	7.7900	-0.128%	4	344	-50.578%
2026-04-16	7.8000	7.8000	7.8000	7.8000	-1.887%	3	342	-50.641%
2026-04-14	7.9500	7.9500	7.9500	7.9500	+5.298%	1	339	-51.572%
2026-04-13	7.5500	7.5500	7.5500	7.5500	+1.342%	1	339	-49.007%
2026-04-10	6.5000	7.4500	6.5000	7.4500	-3.871%	3	338	-48.322%
2026-04-09	7.7500	7.7500	7.7500	7.7500	-6.627%	1	335	-50.323%
2026-04-08	8.3000	8.3000	8.3000	8.3000	-24.614%	3	334	-53.614%
2026-04-07	11.0000	11.0100	11.0000	11.0100	+2.705%	10	334	-65.032%
2026-04-02	10.7000	10.7200	10.4000	10.7200	+0.847%	17	324	-64.086%
2026-04-01	10.6300	10.6300	10.6300	10.6300	-22.971%	1	324	-63.782%
2026-03-30	12.7100	13.8000	12.7100	13.8000	+10.224%	12	324	-72.101%
2026-03-27	12.5000	12.5200	12.5000	12.5200	+21.553%	151	323	-69.249%
2026-03-25	10.2800	10.3000	10.2800	10.3000	-2.370%	3	174	-62.621%
2026-03-23	10.5500	10.5500	10.5500	10.5500	-23.384%	1	173	-63.507%
2026-03-20	13.7700	13.7700	13.7700	13.7700	+1.027%	1	173	-72.041%
2026-03-19	13.6300	13.6300	13.6300	13.6300	+6.735%	1	173	-71.753%
2026-03-17	13.2000	13.3500	12.7300	12.7700	-1.769%	97	173	-69.851%
2026-03-13	13.0000	13.0000	13.0000	13.0000	+6.383%	10	101	-70.385%
2026-03-10	11.9900	12.2200	11.7100	12.2200	-14.605%	5	92	-68.494%
2026-03-09	14.3100	14.3100	14.3100	14.3100	+24.978%	1	93	-73.096%
2026-03-05	11.4500	11.4500	11.4500	11.4500	+9.048%	1	93	-66.376%
2026-03-04	10.5000	10.5000	10.5000	10.5000	+3.143%	2	93	-63.333%
2026-03-03	8.5000	10.3500	8.5000	10.1800	+9.462%	8	93	-62.181%
2026-02-27	9.1500	9.3000	9.1500	9.3000	+1.639%	11	89	-58.602%
2026-02-26	9.1500	9.1500	9.1500	9.1500	+1.105%	1	88	-57.923%
2026-02-24	9.0100	9.0500	9.0100	9.0500	-4.233%	2	88	-57.459%
2026-02-23	9.5700	9.5700	9.4500	9.4500	-1.563%	9	87	-59.259%
2026-02-20	9.7900	9.7900	9.0900	9.6000	-5.138%	34	89	-59.896%
2026-02-12	9.8100	10.2000	9.8100	10.1200	-4.708%	4	83	-61.957%
2026-02-11	10.6200	10.6200	10.6200	10.6200	+11.672%	1	82	-63.748%
2026-02-09	9.3700	9.5100	9.3700	9.5100	-12.350%	2	81	-59.516%
2026-02-06	11.4000	11.4500	10.8500	10.8500	-18.421%	41	81	-64.516%
2026-02-05	13.3000	13.3000	13.3000	13.3000	-5.674%	1	53	-71.053%
2026-02-04	13.0500	14.1000	13.0500	14.1000	+5.618%	4	52	-72.695%
2026-02-03	13.3500	13.3500	13.3500	13.3500	-7.931%	1	51	-71.161%
2026-01-29	14.5000	14.5000	14.5000	14.5000	+9.023%	2	50	-73.448%
2026-01-28	13.3000	13.3000	12.5000	13.3000	+2.308%	7	48	-71.053%
2026-01-27	14.8000	14.9000	13.0000	13.0000	-28.375%	21	42	-70.385%
2026-01-22	18.1500	18.1500	18.1500	18.1500	-5.714%	2	35	-78.788%
2026-01-20	19.2500	19.2500	19.2500	19.2500	+2.941%	1	33	-80.000%
2026-01-16	19.0000	19.0000	18.7000	18.7000	-12.000%	6	26	-79.412%
2026-01-07	21.2500	21.2500	21.2500	21.2500	-2.074%	18	26	-81.882%
2025-12-18	21.5700	21.7900	21.5700	21.7000	-2.428%	9	9	-82.258%
2025-10-06	21.9800	22.2400	21.9800	22.2400	0.000%	2	0	-82.689%