Dark

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

EOD

Aug 13, 2026

6.80+13.333%(+0.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.0000	6.8000	6.0000	6.8000	+13.333%	7	1,295	0.000%
2026-08-12	6.5000	6.5000	5.6000	6.0000	-20.949%	22	1,298	+13.333%
2026-08-11	7.8700	7.8700	7.5900	7.5900	-2.692%	32	1,283	-10.408%
2026-08-10	7.8300	7.8300	7.6000	7.8000	+1.299%	13	1,282	-12.821%
2026-08-07	8.1700	8.1700	7.7000	7.7000	-24.138%	8	1,281	-11.688%
2026-08-06	10.1500	10.1500	10.1500	10.1500	+7.407%	1	1,281	-33.005%
2026-08-05	9.5000	9.5000	9.2700	9.4500	-1.047%	13	1,280	-28.042%
2026-08-04	9.9600	9.9600	9.5500	9.5500	-15.487%	51	1,287	-28.796%
2026-08-03	12.0000	12.0500	11.3000	11.3000	-13.210%	14	1,240	-39.823%
2026-07-31	12.9000	13.0400	12.4300	13.0200	-8.310%	5	1,230	-47.773%
2026-07-30	14.9700	15.1300	14.2000	14.2000	-11.250%	8	1,231	-52.113%
2026-07-29	16.3200	17.4800	16.0000	16.0000	-13.514%	12	1,230	-57.500%
2026-07-28	18.8000	21.1200	18.4700	18.5000	+31.206%	71	1,220	-63.243%
2026-07-27	14.2500	14.9200	14.0500	14.1000	+11.905%	51	1,214	-51.773%
2026-07-24	11.3600	13.0000	11.3600	12.6000	+3.704%	6	1,183	-46.032%
2026-07-23	12.2000	12.2000	12.1500	12.1500	+2.359%	2	1,185	-44.033%
2026-07-22	11.1500	11.8700	11.1500	11.8700	-1.494%	21	1,184	-42.713%
2026-07-21	12.0500	12.0500	12.0500	12.0500	-5.859%	1	1,183	-43.568%
2026-07-20	12.8000	12.8000	12.8000	12.8000	-1.538%	15	1,184	-46.875%
2026-07-17	14.0000	14.0000	12.9000	13.0000	+1.961%	18	1,184	-47.692%
2026-07-16	11.8500	13.1000	11.8000	12.7500	+23.786%	219	1,183	-46.667%
2026-07-15	10.3000	10.3000	10.3000	10.3000	+17.714%	1	964	-33.981%
2026-07-13	8.7500	8.7500	8.7500	8.7500	+1.744%	1	964	-22.286%
2026-07-10	8.6000	8.6000	8.6000	8.6000	+8.723%	1	963	-20.930%
2026-07-09	7.9300	7.9300	7.9100	7.9100	-17.173%	7	963	-14.033%
2026-07-07	9.6500	9.8200	9.5000	9.5500	+10.405%	9	956	-28.796%
2026-07-06	8.4500	8.6500	8.4500	8.6500	-4.420%	6	958	-21.387%
2026-07-02	9.0500	9.0500	9.0500	9.0500	+26.045%	1	956	-24.862%
2026-07-01	6.6800	7.1800	6.6800	7.1800	+23.793%	8	956	-5.292%
2026-06-30	5.1400	5.8000	5.1400	5.8000	+10.687%	2	961	+17.241%
2026-06-29	5.6000	5.6000	5.2400	5.2400	-20.000%	7	962	+29.771%
2026-06-26	6.5500	6.5500	6.5500	6.5500	+7.730%	10	959	+3.817%
2026-06-25	6.1000	7.3500	6.0800	6.0800	-11.241%	7	964	+11.842%
2026-06-24	6.5500	7.0000	6.5500	6.8500	-13.291%	11	957	-0.730%
2026-06-23	7.9000	7.9000	7.9000	7.9000	+26.400%	2	967	-13.924%
2026-06-22	6.3000	6.6000	6.2500	6.2500	-14.384%	25	969	+8.800%
2026-06-18	7.9000	7.9000	7.3000	7.3000	-16.092%	11	989	-6.849%
2026-06-17	8.3500	8.7000	8.3400	8.7000	+4.819%	9	989	-21.839%
2026-06-16	8.3000	8.3000	8.3000	8.3000	+6.274%	10	989	-18.072%
2026-06-15	7.8500	7.9300	7.7000	7.8100	-14.831%	15	979	-12.932%
2026-06-12	8.9300	9.1700	8.9300	9.1700	-4.974%	20	970	-25.845%
2026-06-11	9.9500	10.2000	9.6500	9.6500	-8.531%	10	990	-29.534%
2026-06-10	10.2500	10.5500	10.2500	10.5500	+25.595%	21	980	-35.545%
2026-06-08	8.4000	8.4000	8.4000	8.4000	-15.578%	1	959	-19.048%
2026-06-05	9.9500	9.9500	9.9500	9.9500	+42.143%	1	958	-31.658%
2026-06-03	7.4400	7.4400	7.0000	7.0000	-1.408%	8	957	-2.857%
2026-06-02	7.6000	7.6000	7.1000	7.1000	-16.471%	3	957	-4.225%
2026-05-29	8.8100	8.8100	8.5000	8.5000	+12.732%	8	958	-20.000%
2026-05-28	7.5400	7.5400	7.5400	7.5400	-2.458%	3	955	-9.814%
2026-05-21	7.6000	7.7300	7.6000	7.7300	-12.159%	5	952	-12.031%
2026-05-18	8.1000	8.8800	8.1000	8.8000	+32.331%	18	952	-22.727%
2026-05-14	6.8000	7.0000	6.6500	6.6500	-0.746%	3	940	+2.256%
2026-05-13	6.6000	6.7000	6.6000	6.7000	-6.294%	2	938	+1.493%
2026-05-12	7.1500	7.1500	7.1500	7.1500	+7.519%	1	938	-4.895%
2026-05-11	6.2500	6.6500	6.2500	6.6500	-9.277%	4	938	+2.256%
2026-05-08	7.3300	7.3300	7.3300	7.3300	-4.183%	1	934	-7.231%
2026-05-07	7.6500	7.6500	7.6500	7.6500	+2.547%	2	933	-11.111%
2026-05-06	7.5000	7.5000	7.3000	7.4600	-6.164%	7	931	-8.847%
2026-05-05	9.2000	9.2000	7.9500	7.9500	-20.500%	3	930	-14.465%
2026-05-04	10.0500	10.0500	10.0000	10.0000	+1.010%	2	932	-32.000%
2026-04-30	10.6500	10.6500	9.9000	9.9000	-14.655%	7	934	-31.313%
2026-04-29	11.6000	11.6000	11.6000	11.6000	+2.655%	1	930	-41.379%
2026-04-28	11.2500	11.9000	10.5000	11.3000	+13.000%	25	930	-39.823%
2026-04-27	9.5000	10.0000	9.5000	10.0000	+6.157%	4	924	-32.000%
2026-04-23	9.4900	9.4900	9.4200	9.4200	-7.192%	4	922	-27.813%
2026-04-20	10.1000	10.1500	10.1000	10.1500	+1.500%	8	925	-33.005%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-6.542%	20	920	-32.000%
2026-04-15	10.0000	10.7000	10.0000	10.7000	+5.005%	3	900	-36.449%
2026-04-14	10.2000	10.7000	10.1900	10.1900	+0.394%	13	897	-33.268%
2026-04-13	10.1000	10.1500	9.9000	10.1500	+1.500%	33	905	-33.005%
2026-04-10	10.0600	10.3200	9.9000	10.0000	-2.913%	21	874	-32.000%
2026-04-09	10.3000	10.3000	10.2500	10.3000	-8.444%	7	873	-33.981%
2026-04-08	11.6400	11.6500	11.2500	11.2500	-23.208%	3	873	-39.556%
2026-04-07	14.6500	14.6500	14.6500	14.6500	+2.091%	1	873	-53.584%
2026-04-06	14.1700	14.3500	13.9000	14.3500	+4.061%	4	873	-52.613%
2026-04-02	13.7900	13.7900	13.7900	13.7900	-15.399%	1	871	-50.689%
2026-03-31	16.6000	16.6000	16.3000	16.3000	+2.387%	2	871	-58.282%
2026-03-27	16.0000	16.0000	15.9200	15.9200	+18.364%	5	871	-57.286%
2026-03-25	13.4500	13.4500	13.4500	13.4500	-5.944%	1	874	-49.442%
2026-03-24	14.1000	14.3000	14.1000	14.3000	-11.180%	2	873	-52.448%
2026-03-23	16.1000	16.1000	16.1000	16.1000	-2.128%	22	874	-57.764%
2026-03-19	16.6500	16.6500	16.2500	16.4500	+5.449%	41	852	-58.663%
2026-03-18	15.6000	15.6000	15.6000	15.6000	-10.086%	1	812	-56.410%
2026-03-17	17.2000	17.4500	17.2000	17.3500	+3.274%	76	811	-60.807%
2026-03-11	16.8000	16.8000	16.8000	16.8000	+3.640%	1	757	-59.524%
2026-03-10	16.2600	16.2600	16.2100	16.2100	-14.459%	17	757	-58.051%
2026-03-09	19.0900	19.1000	18.9500	18.9500	+3.326%	4	774	-64.116%
2026-03-06	18.2500	18.9000	17.9500	18.3400	+18.323%	32	776	-62.923%
2026-03-05	15.2000	15.5000	15.2000	15.5000	+13.971%	2	766	-56.129%
2026-03-04	13.8500	14.0000	13.6000	13.6000	+16.738%	5	766	-50.000%
2026-03-02	11.7000	11.7000	11.6000	11.6500	-6.800%	34	765	-41.631%
2026-02-27	12.5000	12.5000	12.5000	12.5000	+6.655%	600	736	-45.600%
2026-02-25	11.5000	11.7200	11.4000	11.7200	-4.327%	36	110	-41.980%
2026-02-24	12.2000	12.2500	12.2000	12.2500	+1.491%	25	110	-44.490%
2026-02-23	12.0700	12.0700	12.0700	12.0700	-19.801%	1	110	-43.662%
2026-02-19	15.0500	15.0500	15.0500	15.0500	+5.245%	19	109	-54.817%
2026-02-13	14.5500	14.5500	14.3000	14.3000	+5.613%	29	73	-52.448%
2026-02-12	13.5400	13.5400	13.5400	13.5400	-0.660%	1	73	-49.778%
2026-02-10	13.2300	13.6300	13.2300	13.6300	+3.729%	2	74	-50.110%
2026-02-09	13.5000	13.5000	12.8000	13.1400	-15.171%	14	74	-48.250%
2026-02-06	15.6000	15.6000	15.4900	15.4900	-13.464%	3	60	-56.101%
2026-02-02	18.8500	18.8500	17.9000	17.9000	-10.500%	7	57	-62.011%
2026-01-28	20.0000	20.0000	20.0000	20.0000	+10.803%	25	55	-66.000%
2026-01-27	18.0000	18.0500	18.0000	18.0500	0.000%	30	30	-62.327%