Dark

GLW20270115P105
GLW Jan 15 2027 105.00 Put (GLW270115P00105000)
option OPRA

EOD

Sep 29, 2026

1.90-12.442%(-0.27)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9000	1.9300	1.8400	1.9000	-12.442%	10	1,302	0.000%
2026-09-28	2.3000	2.4100	2.1700	2.1700	-9.583%	32	1,303	-12.442%
2026-09-24	2.4000	2.4000	2.4000	2.4000	-2.834%	1	1,291	-20.833%
2026-09-23	2.4600	2.4700	2.4600	2.4700	+8.333%	2	1,292	-23.077%
2026-09-22	2.2800	2.2800	2.2800	2.2800	0.000%	1	1,291	-16.667%
2026-09-21	2.4000	2.4000	2.2800	2.2800	-23.232%	2	1,292	-16.667%
2026-09-18	2.8800	2.9700	2.8800	2.9700	-17.500%	2	1,292	-36.027%
2026-09-17	2.9400	3.6000	2.9400	3.6000	-6.494%	48	1,292	-47.222%
2026-09-16	3.9000	3.9000	3.8500	3.8500	-4.938%	3	1,267	-50.649%
2026-09-15	4.2500	4.3000	4.0500	4.0500	-6.250%	59	1,266	-53.086%
2026-09-14	4.3000	4.4000	4.3000	4.3200	+77.778%	10	1,249	-56.019%
2026-09-11	2.7100	2.7600	2.3600	2.4300	-14.737%	110	1,240	-21.811%
2026-09-10	2.8500	2.8500	2.8500	2.8500	+5.166%	1	1,146	-33.333%
2026-09-09	2.8000	2.8000	2.7100	2.7100	-26.757%	2	1,147	-29.889%
2026-09-04	3.8000	3.8000	3.7000	3.7000	-17.778%	4	1,153	-48.649%
2026-09-03	5.1000	5.1000	4.5000	4.5000	-3.226%	5	1,153	-57.778%
2026-09-01	4.6500	4.6500	4.6500	4.6500	+1.087%	1	1,154	-59.140%
2026-08-31	4.6000	4.6000	4.6000	4.6000	-4.167%	1	1,153	-58.696%
2026-08-27	4.8000	4.8000	4.8000	4.8000	+1.053%	2	1,153	-60.417%
2026-08-26	5.6000	5.6000	4.7500	4.7500	-12.844%	7	1,151	-60.000%
2026-08-25	5.4300	5.4500	5.4300	5.4500	-5.217%	4	1,152	-65.138%
2026-08-24	5.8700	5.8700	5.7500	5.7500	+1.054%	2	1,152	-66.957%
2026-08-21	5.6900	5.6900	5.6900	5.6900	+5.370%	2	1,150	-66.608%
2026-08-19	5.9000	5.9000	5.4000	5.4000	+36.709%	4	1,148	-64.815%
2026-08-17	3.9500	3.9500	3.6500	3.9500	-33.051%	19	1,146	-51.899%
2026-08-13	5.2000	5.9000	5.2000	5.9000	+20.902%	9	1,147	-67.797%
2026-08-12	4.8200	5.1000	4.8200	4.8800	-20.779%	6	1,142	-61.066%
2026-08-11	6.5300	6.5300	6.1600	6.1600	-3.750%	31	1,148	-69.156%
2026-08-10	6.4000	6.4000	6.4000	6.4000	-2.883%	2	1,154	-70.313%
2026-08-07	6.5900	6.5900	6.5900	6.5900	-19.141%	1	1,154	-71.168%
2026-08-04	8.7900	8.7900	8.1000	8.1500	-15.104%	39	1,153	-76.687%
2026-08-03	10.8300	10.8300	9.6000	9.6000	-24.409%	3	1,129	-80.208%
2026-07-30	13.4500	13.4500	12.6200	12.7000	-7.971%	8	1,127	-85.039%
2026-07-29	14.0700	14.1500	13.8000	13.8000	-12.658%	256	1,128	-86.232%
2026-07-28	18.1500	18.1500	15.8000	15.8000	+29.508%	121	1,127	-87.975%
2026-07-27	11.4700	12.2000	11.4700	12.2000	+5.172%	35	1,097	-84.426%
2026-07-24	10.9000	11.6000	10.7500	11.6000	+9.434%	31	1,090	-83.621%
2026-07-23	10.3000	10.6000	10.3000	10.6000	-5.357%	501	976	-82.075%
2026-07-17	11.5000	11.5000	11.2000	11.2000	-0.973%	10	572	-83.036%
2026-07-16	11.5000	11.5000	11.3100	11.3100	+32.591%	48	582	-83.201%
2026-07-15	8.5300	8.5300	8.5300	8.5300	+16.530%	4	567	-77.726%
2026-07-14	7.0000	7.3700	6.8000	7.3200	-1.081%	13	567	-74.044%
2026-07-10	7.4000	7.4000	7.4000	7.4000	+9.630%	1	556	-74.324%
2026-07-09	6.9000	6.9000	6.7500	6.7500	-17.983%	7	556	-71.852%
2026-07-08	8.2300	8.2300	8.2300	8.2300	-0.843%	1	552	-76.914%
2026-07-07	8.1500	8.3500	8.1500	8.3000	+13.699%	12	551	-77.108%
2026-07-06	7.3000	7.3000	7.3000	7.3000	-6.410%	9	548	-73.973%
2026-07-02	7.8000	7.8000	7.8000	7.8000	+50.000%	1	539	-75.641%
2026-06-25	5.2000	6.4500	5.2000	5.2000	-23.529%	5	539	-63.462%
2026-06-23	6.9000	6.9000	6.8000	6.8000	+20.567%	11	539	-72.059%
2026-06-22	5.6400	5.6400	5.6400	5.6400	-13.231%	20	529	-66.312%
2026-06-18	6.5000	6.5000	6.5000	6.5000	-8.836%	9	520	-70.769%
2026-06-17	7.1300	7.1300	7.1300	7.1300	-14.611%	9	520	-73.352%
2026-06-10	8.3500	8.3500	8.3500	8.3500	+17.606%	1	520	-77.246%
2026-06-05	7.1000	7.1000	7.1000	7.1000	+18.333%	10	520	-73.239%
2026-05-26	6.0000	6.0000	6.0000	6.0000	-4.762%	1	517	-68.333%
2026-05-21	6.3000	6.3000	6.3000	6.3000	-11.268%	3	518	-69.841%
2026-05-20	7.1000	7.1000	7.1000	7.1000	-4.054%	10	518	-73.239%
2026-05-19	8.0000	8.0000	7.4000	7.4000	-0.404%	7	515	-74.324%
2026-05-18	7.0300	7.4300	7.0300	7.4300	+17.937%	2	515	-74.428%
2026-05-15	6.4200	6.4200	6.2000	6.3000	+8.621%	7	515	-69.841%
2026-05-14	5.8000	5.8000	5.8000	5.8000	+3.571%	1	515	-67.241%
2026-05-13	5.6000	5.6000	5.6000	5.6000	-8.197%	1	516	-66.071%
2026-05-12	6.1000	6.1000	6.1000	6.1000	0.000%	2	516	-68.852%
2026-05-08	6.1000	6.1000	6.1000	6.1000	-3.937%	1	516	-68.852%
2026-05-07	6.3500	6.3500	6.3500	6.3500	+2.419%	10	515	-70.079%
2026-05-06	6.2000	6.2000	6.2000	6.2000	-23.926%	5	515	-69.355%
2026-05-04	8.5100	8.5100	8.1500	8.1500	-5.780%	3	510	-76.687%
2026-04-30	7.9500	8.6500	7.9500	8.6500	-12.361%	6	509	-78.035%
2026-04-29	9.8700	9.8700	9.8700	9.8700	+14.767%	2	513	-80.750%
2026-04-27	8.5300	8.6000	8.5300	8.6000	+7.098%	7	511	-77.907%
2026-04-23	8.0400	8.0400	8.0300	8.0300	-14.846%	4	514	-76.339%
2026-04-17	9.4300	9.4300	9.4300	9.4300	+1.072%	1	510	-79.852%
2026-04-14	9.1500	9.3300	9.1500	9.3300	+6.023%	11	510	-79.636%
2026-04-13	8.8000	8.8000	8.8000	8.8000	+1.382%	1	510	-78.409%
2026-04-10	8.3500	8.6800	8.3500	8.6800	-3.017%	5	510	-78.111%
2026-04-09	8.9500	8.9500	8.9500	8.9500	-11.386%	1	505	-78.771%
2026-04-08	10.1000	10.1000	10.1000	10.1000	-21.094%	1	504	-81.188%
2026-04-07	12.8000	12.8000	12.8000	12.8000	+2.400%	1	503	-85.156%
2026-04-06	12.5000	12.5000	12.5000	12.5000	+1.215%	1	503	-84.800%
2026-04-01	12.3500	12.3500	12.3500	12.3500	-11.470%	2	503	-84.615%
2026-03-27	14.0000	14.2000	13.9500	13.9500	+20.259%	117	501	-86.380%
2026-03-25	11.6000	11.6000	11.6000	11.6000	-16.846%	1	415	-83.621%
2026-03-23	13.9500	13.9500	13.9500	13.9500	-4.778%	4	415	-86.380%
2026-03-19	14.6500	14.6500	14.6500	14.6500	-3.300%	1	411	-87.031%
2026-03-17	15.1000	15.5000	15.1000	15.1500	+4.195%	85	411	-87.459%
2026-03-05	14.5400	14.5400	14.5400	14.5400	+32.785%	1	376	-86.933%
2026-02-26	10.7500	10.9500	10.7500	10.9500	+11.735%	3	375	-82.648%
2026-02-25	9.8000	9.8000	9.8000	9.8000	-7.109%	19	354	-80.612%
2026-02-24	10.1800	10.6000	10.1800	10.5500	-5.804%	27	354	-81.991%
2026-02-23	10.5100	11.2000	10.1700	11.2000	+2.004%	31	341	-83.036%
2026-02-20	10.9800	10.9800	10.9800	10.9800	-15.538%	10	322	-82.696%
2026-02-13	13.0000	13.0000	13.0000	13.0000	+11.206%	1	311	-85.385%
2026-02-12	11.6500	11.6900	11.6500	11.6900	-11.973%	7	311	-83.747%
2026-02-06	13.7000	13.7500	13.2000	13.2800	-15.949%	30	311	-85.693%
2026-02-05	15.8000	15.8000	15.8000	15.8000	-9.714%	1	303	-87.975%
2026-01-30	17.3000	17.5000	17.3000	17.5000	-2.180%	51	303	-89.143%
2026-01-29	17.8600	18.0500	17.6000	17.8900	+17.543%	102	319	-89.380%
2026-01-27	15.6500	15.6500	15.2200	15.2200	-27.867%	207	219	-87.516%
2025-12-10	21.0500	21.2500	21.0500	21.1000	-8.895%	15	15	-90.995%
2025-12-09	23.1600	23.1600	23.1600	23.1600	-18.737%	2	2	-91.796%
2025-11-24	28.5000	28.5000	28.5000	28.5000	-8.213%	1	2	-93.333%
2025-11-21	30.9000	31.0500	30.9000	31.0500	+26.735%	2	3	-93.881%
2025-10-30	24.5000	24.5000	24.5000	24.5000	-4.891%	3	3	-92.245%
2025-10-06	25.5300	25.7600	25.5300	25.7600	-3.916%	2	1	-92.624%
2025-10-02	26.6400	26.8100	26.6400	26.8100	-6.553%	2	1	-92.913%
2025-09-26	28.5000	28.6900	28.5000	28.6900	0.000%	2	1	-93.377%