Dark

GLW20270115P110
GLW Jan 15 2027 110.00 Put (GLW270115P00110000)
option OPRA

EOD

Sep 29, 2026

2.55-16.393%(-0.50)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4700	2.6700	2.4700	2.5500	-16.393%	13	2,484	0.000%
2026-09-28	3.1500	3.1500	3.0000	3.0500	+12.963%	28	2,485	-16.393%
2026-09-25	2.9700	2.9800	2.7000	2.7000	-15.625%	14	2,458	-5.556%
2026-09-24	3.2000	3.2000	3.2000	3.2000	-1.840%	10	2,460	-20.313%
2026-09-23	3.2200	3.4000	3.2200	3.2600	+10.884%	4	2,450	-21.779%
2026-09-22	3.1700	3.1700	2.9400	2.9400	-2.000%	6	2,450	-13.265%
2026-09-21	3.4000	3.4600	2.9900	3.0000	-22.680%	11	2,450	-15.000%
2026-09-18	3.9000	3.9000	3.8800	3.8800	-9.767%	7	2,452	-34.278%
2026-09-17	3.7700	4.3000	3.7700	4.3000	-18.868%	141	2,455	-40.698%
2026-09-16	5.0000	5.4000	4.9000	5.3000	-0.935%	15	2,341	-51.887%
2026-09-15	5.3000	5.6500	5.2000	5.3500	-5.644%	1,137	2,351	-52.336%
2026-09-14	5.5000	5.6700	4.8500	5.6700	+66.765%	45	1,523	-55.026%
2026-09-11	3.2000	3.4500	3.0900	3.4000	-3.409%	70	1,493	-25.000%
2026-09-10	3.5700	3.5700	3.5200	3.5200	+7.317%	3	1,514	-27.557%
2026-09-09	3.4400	3.4400	3.2800	3.2800	-6.286%	4	1,511	-22.256%
2026-09-08	3.5000	3.5000	3.5000	3.5000	-24.731%	25	1,515	-27.143%
2026-09-04	5.0000	5.0000	4.5000	4.6500	-16.216%	5	1,541	-45.161%
2026-09-03	5.5500	5.5500	5.5500	5.5500	-6.723%	1	1,541	-54.054%
2026-09-02	5.9500	6.0000	5.8500	5.9500	+2.586%	34	1,542	-57.143%
2026-09-01	6.0000	6.0500	5.8000	5.8000	-0.855%	21	1,525	-56.034%
2026-08-28	5.8500	5.8500	5.8500	5.8500	+2.632%	9	1,512	-56.410%
2026-08-27	5.7000	5.7000	5.7000	5.7000	-10.938%	1	1,503	-55.263%
2026-08-26	6.4200	6.4500	6.3500	6.4000	-5.185%	40	1,504	-60.156%
2026-08-25	6.7000	6.8500	6.6500	6.7500	-5.594%	130	1,464	-62.222%
2026-08-24	7.4000	7.7800	7.1500	7.1500	+5.457%	5	1,348	-64.336%
2026-08-21	6.4400	7.0000	6.4400	6.7800	0.000%	55	1,343	-62.389%
2026-08-20	7.2000	7.2000	6.7800	6.7800	-1.881%	2	1,291	-62.389%
2026-08-19	6.6500	7.3000	6.6500	6.9100	+9.683%	42	1,291	-63.097%
2026-08-18	5.8500	6.3100	5.8500	6.3000	+36.957%	3	1,291	-59.524%
2026-08-17	5.3500	5.3500	4.6000	4.6000	-24.342%	2	1,292	-44.565%
2026-08-14	6.1700	6.1800	6.0800	6.0800	-10.588%	3	1,292	-58.059%
2026-08-13	6.0000	6.8000	6.0000	6.8000	+13.333%	7	1,295	-62.500%
2026-08-12	6.5000	6.5000	5.6000	6.0000	-20.949%	22	1,298	-57.500%
2026-08-11	7.8700	7.8700	7.5900	7.5900	-2.692%	32	1,283	-66.403%
2026-08-10	7.8300	7.8300	7.6000	7.8000	+1.299%	13	1,282	-67.308%
2026-08-07	8.1700	8.1700	7.7000	7.7000	-24.138%	8	1,281	-66.883%
2026-08-06	10.1500	10.1500	10.1500	10.1500	+7.407%	1	1,281	-74.877%
2026-08-05	9.5000	9.5000	9.2700	9.4500	-1.047%	13	1,280	-73.016%
2026-08-04	9.9600	9.9600	9.5500	9.5500	-15.487%	51	1,287	-73.298%
2026-08-03	12.0000	12.0500	11.3000	11.3000	-13.210%	14	1,240	-77.434%
2026-07-31	12.9000	13.0400	12.4300	13.0200	-8.310%	5	1,230	-80.415%
2026-07-30	14.9700	15.1300	14.2000	14.2000	-11.250%	8	1,231	-82.042%
2026-07-29	16.3200	17.4800	16.0000	16.0000	-13.514%	12	1,230	-84.063%
2026-07-28	18.8000	21.1200	18.4700	18.5000	+31.206%	71	1,220	-86.216%
2026-07-27	14.2500	14.9200	14.0500	14.1000	+11.905%	51	1,214	-81.915%
2026-07-24	11.3600	13.0000	11.3600	12.6000	+3.704%	6	1,183	-79.762%
2026-07-23	12.2000	12.2000	12.1500	12.1500	+2.359%	2	1,185	-79.012%
2026-07-22	11.1500	11.8700	11.1500	11.8700	-1.494%	21	1,184	-78.517%
2026-07-21	12.0500	12.0500	12.0500	12.0500	-5.859%	1	1,183	-78.838%
2026-07-20	12.8000	12.8000	12.8000	12.8000	-1.538%	15	1,184	-80.078%
2026-07-17	14.0000	14.0000	12.9000	13.0000	+1.961%	18	1,184	-80.385%
2026-07-16	11.8500	13.1000	11.8000	12.7500	+23.786%	219	1,183	-80.000%
2026-07-15	10.3000	10.3000	10.3000	10.3000	+17.714%	1	964	-75.243%
2026-07-13	8.7500	8.7500	8.7500	8.7500	+1.744%	1	964	-70.857%
2026-07-10	8.6000	8.6000	8.6000	8.6000	+8.723%	1	963	-70.349%
2026-07-09	7.9300	7.9300	7.9100	7.9100	-17.173%	7	963	-67.762%
2026-07-07	9.6500	9.8200	9.5000	9.5500	+10.405%	9	956	-73.298%
2026-07-06	8.4500	8.6500	8.4500	8.6500	-4.420%	6	958	-70.520%
2026-07-02	9.0500	9.0500	9.0500	9.0500	+26.045%	1	956	-71.823%
2026-07-01	6.6800	7.1800	6.6800	7.1800	+23.793%	8	956	-64.485%
2026-06-30	5.1400	5.8000	5.1400	5.8000	+10.687%	2	961	-56.034%
2026-06-29	5.6000	5.6000	5.2400	5.2400	-20.000%	7	962	-51.336%
2026-06-26	6.5500	6.5500	6.5500	6.5500	+7.730%	10	959	-61.069%
2026-06-25	6.1000	7.3500	6.0800	6.0800	-11.241%	7	964	-58.059%
2026-06-24	6.5500	7.0000	6.5500	6.8500	-13.291%	11	957	-62.774%
2026-06-23	7.9000	7.9000	7.9000	7.9000	+26.400%	2	967	-67.722%
2026-06-22	6.3000	6.6000	6.2500	6.2500	-14.384%	25	969	-59.200%
2026-06-18	7.9000	7.9000	7.3000	7.3000	-16.092%	11	989	-65.068%
2026-06-17	8.3500	8.7000	8.3400	8.7000	+4.819%	9	989	-70.690%
2026-06-16	8.3000	8.3000	8.3000	8.3000	+6.274%	10	989	-69.277%
2026-06-15	7.8500	7.9300	7.7000	7.8100	-14.831%	15	979	-67.350%
2026-06-12	8.9300	9.1700	8.9300	9.1700	-4.974%	20	970	-72.192%
2026-06-11	9.9500	10.2000	9.6500	9.6500	-8.531%	10	990	-73.575%
2026-06-10	10.2500	10.5500	10.2500	10.5500	+25.595%	21	980	-75.829%
2026-06-08	8.4000	8.4000	8.4000	8.4000	-15.578%	1	959	-69.643%
2026-06-05	9.9500	9.9500	9.9500	9.9500	+42.143%	1	958	-74.372%
2026-06-03	7.4400	7.4400	7.0000	7.0000	-1.408%	8	957	-63.571%
2026-06-02	7.6000	7.6000	7.1000	7.1000	-16.471%	3	957	-64.085%
2026-05-29	8.8100	8.8100	8.5000	8.5000	+12.732%	8	958	-70.000%
2026-05-28	7.5400	7.5400	7.5400	7.5400	-2.458%	3	955	-66.180%
2026-05-21	7.6000	7.7300	7.6000	7.7300	-12.159%	5	952	-67.012%
2026-05-18	8.1000	8.8800	8.1000	8.8000	+32.331%	18	952	-71.023%
2026-05-14	6.8000	7.0000	6.6500	6.6500	-0.746%	3	940	-61.654%
2026-05-13	6.6000	6.7000	6.6000	6.7000	-6.294%	2	938	-61.940%
2026-05-12	7.1500	7.1500	7.1500	7.1500	+7.519%	1	938	-64.336%
2026-05-11	6.2500	6.6500	6.2500	6.6500	-9.277%	4	938	-61.654%
2026-05-08	7.3300	7.3300	7.3300	7.3300	-4.183%	1	934	-65.211%
2026-05-07	7.6500	7.6500	7.6500	7.6500	+2.547%	2	933	-66.667%
2026-05-06	7.5000	7.5000	7.3000	7.4600	-6.164%	7	931	-65.818%
2026-05-05	9.2000	9.2000	7.9500	7.9500	-20.500%	3	930	-67.925%
2026-05-04	10.0500	10.0500	10.0000	10.0000	+1.010%	2	932	-74.500%
2026-04-30	10.6500	10.6500	9.9000	9.9000	-14.655%	7	934	-74.242%
2026-04-29	11.6000	11.6000	11.6000	11.6000	+2.655%	1	930	-78.017%
2026-04-28	11.2500	11.9000	10.5000	11.3000	+13.000%	25	930	-77.434%
2026-04-27	9.5000	10.0000	9.5000	10.0000	+6.157%	4	924	-74.500%
2026-04-23	9.4900	9.4900	9.4200	9.4200	-7.192%	4	922	-72.930%
2026-04-20	10.1000	10.1500	10.1000	10.1500	+1.500%	8	925	-74.877%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-6.542%	20	920	-74.500%
2026-04-15	10.0000	10.7000	10.0000	10.7000	+5.005%	3	900	-76.168%
2026-04-14	10.2000	10.7000	10.1900	10.1900	+0.394%	13	897	-74.975%
2026-04-13	10.1000	10.1500	9.9000	10.1500	+1.500%	33	905	-74.877%
2026-04-10	10.0600	10.3200	9.9000	10.0000	-2.913%	21	874	-74.500%
2026-04-09	10.3000	10.3000	10.2500	10.3000	-8.444%	7	873	-75.243%
2026-04-08	11.6400	11.6500	11.2500	11.2500	-23.208%	3	873	-77.333%
2026-04-07	14.6500	14.6500	14.6500	14.6500	+2.091%	1	873	-82.594%
2026-04-06	14.1700	14.3500	13.9000	14.3500	+4.061%	4	873	-82.230%
2026-04-02	13.7900	13.7900	13.7900	13.7900	-15.399%	1	871	-81.508%
2026-03-31	16.6000	16.6000	16.3000	16.3000	+2.387%	2	871	-84.356%
2026-03-27	16.0000	16.0000	15.9200	15.9200	+18.364%	5	871	-83.982%
2026-03-25	13.4500	13.4500	13.4500	13.4500	-5.944%	1	874	-81.041%
2026-03-24	14.1000	14.3000	14.1000	14.3000	-11.180%	2	873	-82.168%
2026-03-23	16.1000	16.1000	16.1000	16.1000	-2.128%	22	874	-84.161%
2026-03-19	16.6500	16.6500	16.2500	16.4500	+5.449%	41	852	-84.498%
2026-03-18	15.6000	15.6000	15.6000	15.6000	-10.086%	1	812	-83.654%
2026-03-17	17.2000	17.4500	17.2000	17.3500	+3.274%	76	811	-85.303%
2026-03-11	16.8000	16.8000	16.8000	16.8000	+3.640%	1	757	-84.821%
2026-03-10	16.2600	16.2600	16.2100	16.2100	-14.459%	17	757	-84.269%
2026-03-09	19.0900	19.1000	18.9500	18.9500	+3.326%	4	774	-86.544%
2026-03-06	18.2500	18.9000	17.9500	18.3400	+18.323%	32	776	-86.096%
2026-03-05	15.2000	15.5000	15.2000	15.5000	+13.971%	2	766	-83.548%
2026-03-04	13.8500	14.0000	13.6000	13.6000	+16.738%	5	766	-81.250%
2026-03-02	11.7000	11.7000	11.6000	11.6500	-6.800%	34	765	-78.112%
2026-02-27	12.5000	12.5000	12.5000	12.5000	+6.655%	600	736	-79.600%
2026-02-25	11.5000	11.7200	11.4000	11.7200	-4.327%	36	110	-78.242%
2026-02-24	12.2000	12.2500	12.2000	12.2500	+1.491%	25	110	-79.184%
2026-02-23	12.0700	12.0700	12.0700	12.0700	-19.801%	1	110	-78.873%
2026-02-19	15.0500	15.0500	15.0500	15.0500	+5.245%	19	109	-83.056%
2026-02-13	14.5500	14.5500	14.3000	14.3000	+5.613%	29	73	-82.168%
2026-02-12	13.5400	13.5400	13.5400	13.5400	-0.660%	1	73	-81.167%
2026-02-10	13.2300	13.6300	13.2300	13.6300	+3.729%	2	74	-81.291%
2026-02-09	13.5000	13.5000	12.8000	13.1400	-15.171%	14	74	-80.594%
2026-02-06	15.6000	15.6000	15.4900	15.4900	-13.464%	3	60	-83.538%
2026-02-02	18.8500	18.8500	17.9000	17.9000	-10.500%	7	57	-85.754%
2026-01-28	20.0000	20.0000	20.0000	20.0000	+10.803%	25	55	-87.250%
2026-01-27	18.0000	18.0500	18.0000	18.0500	0.000%	30	30	-85.873%