Dark

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

EOD

Sep 29, 2026

1.40-22.222%(-0.40)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4600	1.4600	1.2400	1.4000	-22.222%	14	2,080	0.000%
2026-09-28	1.8000	1.8000	1.8000	1.8000	+12.500%	2	2,090	-22.222%
2026-09-25	1.6800	1.6800	1.5700	1.6000	-11.111%	6	2,088	-12.500%
2026-09-24	1.8000	1.8000	1.8000	1.8000	-3.226%	1	2,093	-22.222%
2026-09-23	1.9000	1.9000	1.8600	1.8600	-3.125%	8	2,094	-24.731%
2026-09-22	1.8800	1.9200	1.8800	1.9200	+4.918%	4	2,092	-27.083%
2026-09-21	1.7800	1.8300	1.7800	1.8300	-18.304%	23	2,091	-23.497%
2026-09-18	2.2000	2.3200	2.1500	2.2400	+1.818%	8	2,069	-37.500%
2026-09-17	2.3500	2.3500	2.2000	2.2000	-29.936%	303	2,068	-36.364%
2026-09-16	2.8600	3.4600	2.8500	3.1400	-11.299%	9	2,371	-55.414%
2026-09-15	3.5400	3.5400	3.5400	3.5400	+4.118%	1	2,376	-60.452%
2026-09-14	2.8300	3.5000	2.8300	3.4000	+75.258%	48	2,376	-58.824%
2026-09-11	1.9800	1.9800	1.8200	1.9400	-11.416%	9	2,370	-27.835%
2026-09-10	2.2500	2.2500	2.1300	2.1900	+8.955%	11	2,373	-36.073%
2026-09-09	2.1500	2.1500	1.8500	2.0100	-3.365%	32	2,375	-30.348%
2026-09-08	2.4000	2.4100	2.0800	2.0800	-24.910%	16	2,372	-32.692%
2026-09-04	3.0000	3.0000	2.7700	2.7700	-28.238%	21	2,405	-49.458%
2026-09-03	3.8600	3.8600	3.8600	3.8600	+4.324%	1	2,405	-63.731%
2026-09-02	3.6400	3.7400	3.6400	3.7000	-1.333%	28	2,404	-62.162%
2026-09-01	3.7000	3.7500	3.6200	3.7500	+10.294%	15	2,404	-62.667%
2026-08-31	3.6500	3.6500	3.3800	3.4000	-6.336%	17	2,405	-58.824%
2026-08-28	3.6500	3.6500	3.4000	3.6300	+1.397%	8	2,391	-61.433%
2026-08-27	3.5000	3.5800	3.5000	3.5800	-10.500%	4	2,393	-60.894%
2026-08-26	4.0000	4.1000	4.0000	4.0000	-6.977%	4	2,389	-65.000%
2026-08-25	4.2000	4.3000	4.2000	4.3000	-8.511%	23	2,390	-67.442%
2026-08-24	4.7000	4.9500	4.6000	4.7000	+6.818%	9	2,408	-70.213%
2026-08-21	4.4100	4.4500	4.4000	4.4000	+0.917%	9	2,407	-68.182%
2026-08-20	4.2000	4.6000	4.2000	4.3600	-7.822%	3	2,400	-67.890%
2026-08-19	4.1000	4.7500	4.1000	4.7300	+15.366%	8	2,397	-70.402%
2026-08-18	4.0000	4.3000	3.8400	4.1000	+34.426%	40	2,389	-65.854%
2026-08-17	3.3200	3.3200	2.9000	3.0500	-21.795%	18	2,351	-54.098%
2026-08-14	4.0000	4.0000	3.9000	3.9000	-9.302%	19	2,338	-64.103%
2026-08-13	4.0800	4.3000	4.0200	4.3000	+4.878%	10	2,339	-67.442%
2026-08-12	4.2000	4.4100	4.0000	4.1000	-18.000%	32	2,337	-65.854%
2026-08-11	5.0000	5.6000	5.0000	5.0000	-5.660%	30	2,361	-72.000%
2026-08-10	5.3600	5.3700	5.2800	5.3000	-5.357%	10	2,352	-73.585%
2026-08-07	5.5100	5.6000	5.2800	5.6000	-12.908%	25	2,347	-75.000%
2026-08-06	6.4700	6.5800	6.4200	6.4300	-1.077%	7	2,369	-78.227%
2026-08-05	6.7000	6.8000	6.5000	6.5000	-5.386%	17	2,370	-78.462%
2026-08-04	7.5000	7.5000	6.8100	6.8700	-16.117%	78	2,375	-79.622%
2026-08-03	9.5600	9.5900	8.1000	8.1900	-12.872%	164	2,312	-82.906%
2026-07-31	8.6000	9.4500	8.6000	9.4000	-9.615%	7	2,390	-85.106%
2026-07-30	11.3600	11.7300	10.1500	10.4000	-22.963%	61	2,392	-86.538%
2026-07-29	12.1500	13.5000	11.4000	13.5000	+9.400%	634	2,393	-89.630%
2026-07-28	13.4000	15.8000	12.3400	12.3400	+26.047%	363	1,834	-88.655%
2026-07-27	9.7000	10.6400	9.6000	9.7900	+3.053%	96	1,662	-85.700%
2026-07-24	8.9500	9.5000	8.9500	9.5000	+4.857%	226	1,687	-85.263%
2026-07-23	9.0600	9.0600	9.0600	9.0600	+7.219%	1	1,526	-84.547%
2026-07-21	8.9500	8.9900	8.4500	8.4500	-10.106%	4	1,527	-83.432%
2026-07-20	9.4000	9.4000	9.4000	9.4000	-3.491%	1	1,529	-85.106%
2026-07-17	10.1500	10.2000	9.5000	9.7400	+3.397%	21	1,528	-85.626%
2026-07-16	8.2000	9.8800	8.2000	9.4200	+17.750%	348	1,512	-85.138%
2026-07-15	7.3000	8.0000	7.3000	8.0000	+27.186%	312	1,217	-82.500%
2026-07-14	6.0000	6.3900	6.0000	6.2900	-1.411%	17	915	-77.742%
2026-07-13	6.4000	6.4000	6.3400	6.3800	+4.934%	5	909	-78.056%
2026-07-10	6.1500	6.4100	5.9500	6.0800	+5.923%	71	908	-76.974%
2026-07-09	5.7400	5.7400	5.7400	5.7400	-18.582%	6	902	-75.610%
2026-07-07	7.1400	7.5000	6.9500	7.0500	+14.821%	207	899	-80.142%
2026-07-06	6.5000	6.5000	6.1400	6.1400	-4.063%	7	719	-77.199%
2026-07-02	5.6000	6.4000	5.6000	6.4000	+15.315%	26	735	-78.125%
2026-07-01	5.4000	5.5500	5.0500	5.5500	+37.037%	109	735	-74.775%
2026-06-30	3.4000	4.5000	3.4000	4.0500	+5.195%	42	676	-65.432%
2026-06-29	3.8700	3.9100	3.8500	3.8500	-20.619%	293	658	-63.636%
2026-06-26	4.8500	4.8500	4.8500	4.8500	+6.593%	1	504	-71.134%
2026-06-25	4.3000	4.7000	4.1500	4.5500	-2.151%	15	505	-69.231%
2026-06-24	5.0800	5.4600	4.6500	4.6500	-20.513%	125	496	-69.892%
2026-06-23	5.6100	5.8500	5.5400	5.8500	+22.899%	101	545	-76.068%
2026-06-22	4.7600	4.7600	4.7600	4.7600	-13.455%	1	445	-70.588%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-12.000%	2	449	-74.545%
2026-06-17	6.2500	6.2500	6.2500	6.2500	+2.965%	1	449	-77.600%
2026-06-16	5.9000	6.0700	5.9000	6.0700	+2.017%	7	449	-76.936%
2026-06-15	5.9500	5.9500	5.9500	5.9500	-20.667%	1	446	-76.471%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-1.055%	1	446	-81.333%
2026-06-10	7.3800	7.5800	7.3800	7.5800	-1.558%	2	446	-81.530%
2026-06-09	7.6900	7.7000	7.6400	7.7000	+26.853%	4	445	-81.818%
2026-06-08	6.1000	6.1200	6.0700	6.0700	-15.694%	4	443	-76.936%
2026-06-05	7.2000	7.2000	7.2000	7.2000	+19.008%	1	442	-80.556%
2026-06-04	6.0500	6.0500	6.0500	6.0500	+17.704%	1	441	-76.860%
2026-06-03	5.2900	5.2900	5.1400	5.1400	-18.413%	2	440	-72.763%
2026-06-01	6.4000	6.4000	6.3000	6.3000	0.000%	2	439	-77.778%
2026-05-29	5.8000	6.3000	5.8000	6.3000	+12.500%	3	437	-77.778%
2026-05-28	5.6000	5.6000	5.6000	5.6000	+2.004%	2	438	-75.000%
2026-05-27	5.4900	5.4900	5.4900	5.4900	+10.909%	1	437	-74.499%
2026-05-26	4.9500	4.9500	4.9500	4.9500	-7.821%	1	436	-71.717%
2026-05-22	5.3700	5.3700	5.3700	5.3700	-8.829%	2	437	-73.929%
2026-05-20	5.7700	5.9800	5.7700	5.8900	-7.244%	3	437	-76.231%
2026-05-19	6.2800	6.4800	6.2800	6.3500	+4.098%	5	417	-77.953%
2026-05-18	5.7000	6.1000	5.5000	6.1000	+13.806%	21	417	-77.049%
2026-05-15	5.2500	5.3600	5.2500	5.3600	+14.775%	4	417	-73.881%
2026-05-13	5.0000	5.0000	4.6000	4.6700	-12.547%	20	417	-70.021%
2026-05-12	5.0500	5.3400	5.0500	5.3400	+10.331%	5	417	-73.783%
2026-05-11	4.9300	4.9300	4.8300	4.8400	-6.019%	63	417	-71.074%
2026-05-08	5.2400	5.2400	5.0400	5.1500	-8.200%	9	410	-72.816%
2026-05-07	5.6100	5.6100	5.6100	5.6100	+10.433%	1	408	-75.045%
2026-05-06	5.1600	5.3000	5.0800	5.0800	-23.263%	10	408	-72.441%
2026-05-05	6.6200	6.6200	6.6200	6.6200	-10.541%	1	403	-78.852%
2026-05-01	7.4000	7.4000	7.4000	7.4000	-15.429%	6	397	-81.081%
2026-04-29	8.7500	8.7500	8.7500	8.7500	+9.375%	1	397	-84.000%
2026-04-28	7.8000	8.6000	7.8000	8.0000	+25.000%	9	396	-82.500%
2026-04-27	6.4000	6.4000	6.4000	6.4000	-5.882%	1	391	-78.125%
2026-04-24	6.7900	6.8000	6.7900	6.8000	-1.734%	64	390	-79.412%
2026-04-23	6.8900	6.9500	6.8900	6.9200	-11.168%	15	357	-79.769%
2026-04-17	8.1700	8.1700	7.6600	7.7900	-0.128%	4	344	-82.028%
2026-04-16	7.8000	7.8000	7.8000	7.8000	-1.887%	3	342	-82.051%
2026-04-14	7.9500	7.9500	7.9500	7.9500	+5.298%	1	339	-82.390%
2026-04-13	7.5500	7.5500	7.5500	7.5500	+1.342%	1	339	-81.457%
2026-04-10	6.5000	7.4500	6.5000	7.4500	-3.871%	3	338	-81.208%
2026-04-09	7.7500	7.7500	7.7500	7.7500	-6.627%	1	335	-81.935%
2026-04-08	8.3000	8.3000	8.3000	8.3000	-24.614%	3	334	-83.133%
2026-04-07	11.0000	11.0100	11.0000	11.0100	+2.705%	10	334	-87.284%
2026-04-02	10.7000	10.7200	10.4000	10.7200	+0.847%	17	324	-86.940%
2026-04-01	10.6300	10.6300	10.6300	10.6300	-22.971%	1	324	-86.830%
2026-03-30	12.7100	13.8000	12.7100	13.8000	+10.224%	12	324	-89.855%
2026-03-27	12.5000	12.5200	12.5000	12.5200	+21.553%	151	323	-88.818%
2026-03-25	10.2800	10.3000	10.2800	10.3000	-2.370%	3	174	-86.408%
2026-03-23	10.5500	10.5500	10.5500	10.5500	-23.384%	1	173	-86.730%
2026-03-20	13.7700	13.7700	13.7700	13.7700	+1.027%	1	173	-89.833%
2026-03-19	13.6300	13.6300	13.6300	13.6300	+6.735%	1	173	-89.729%
2026-03-17	13.2000	13.3500	12.7300	12.7700	-1.769%	97	173	-89.037%
2026-03-13	13.0000	13.0000	13.0000	13.0000	+6.383%	10	101	-89.231%
2026-03-10	11.9900	12.2200	11.7100	12.2200	-14.605%	5	92	-88.543%
2026-03-09	14.3100	14.3100	14.3100	14.3100	+24.978%	1	93	-90.217%
2026-03-05	11.4500	11.4500	11.4500	11.4500	+9.048%	1	93	-87.773%
2026-03-04	10.5000	10.5000	10.5000	10.5000	+3.143%	2	93	-86.667%
2026-03-03	8.5000	10.3500	8.5000	10.1800	+9.462%	8	93	-86.248%
2026-02-27	9.1500	9.3000	9.1500	9.3000	+1.639%	11	89	-84.946%
2026-02-26	9.1500	9.1500	9.1500	9.1500	+1.105%	1	88	-84.699%
2026-02-24	9.0100	9.0500	9.0100	9.0500	-4.233%	2	88	-84.530%
2026-02-23	9.5700	9.5700	9.4500	9.4500	-1.563%	9	87	-85.185%
2026-02-20	9.7900	9.7900	9.0900	9.6000	-5.138%	34	89	-85.417%
2026-02-12	9.8100	10.2000	9.8100	10.1200	-4.708%	4	83	-86.166%
2026-02-11	10.6200	10.6200	10.6200	10.6200	+11.672%	1	82	-86.817%
2026-02-09	9.3700	9.5100	9.3700	9.5100	-12.350%	2	81	-85.279%
2026-02-06	11.4000	11.4500	10.8500	10.8500	-18.421%	41	81	-87.097%
2026-02-05	13.3000	13.3000	13.3000	13.3000	-5.674%	1	53	-89.474%
2026-02-04	13.0500	14.1000	13.0500	14.1000	+5.618%	4	52	-90.071%
2026-02-03	13.3500	13.3500	13.3500	13.3500	-7.931%	1	51	-89.513%
2026-01-29	14.5000	14.5000	14.5000	14.5000	+9.023%	2	50	-90.345%
2026-01-28	13.3000	13.3000	12.5000	13.3000	+2.308%	7	48	-89.474%
2026-01-27	14.8000	14.9000	13.0000	13.0000	-28.375%	21	42	-89.231%
2026-01-22	18.1500	18.1500	18.1500	18.1500	-5.714%	2	35	-92.287%
2026-01-20	19.2500	19.2500	19.2500	19.2500	+2.941%	1	33	-92.727%
2026-01-16	19.0000	19.0000	18.7000	18.7000	-12.000%	6	26	-92.513%
2026-01-07	21.2500	21.2500	21.2500	21.2500	-2.074%	18	26	-93.412%
2025-12-18	21.5700	21.7900	21.5700	21.7000	-2.428%	9	9	-93.548%
2025-10-06	21.9800	22.2400	21.9800	22.2400	0.000%	2	0	-93.705%