Dark

GLW20270115P115
GLW Jan 15 2027 115.00 Put (GLW270115P00115000)
option OPRA

EOD

Sep 29, 2026

3.20-25.581%(-1.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4500	3.4500	3.2000	3.2000	-25.581%	5	698	0.000%
2026-09-28	3.9800	4.3000	3.9800	4.3000	+19.444%	49	700	-25.581%
2026-09-25	3.8100	4.0000	3.6000	3.6000	-23.404%	5	700	-11.111%
2026-09-24	4.4000	4.7000	4.4000	4.7000	+11.905%	4	699	-31.915%
2026-09-23	4.1800	4.2000	4.1800	4.2000	+12.000%	2	698	-23.810%
2026-09-22	3.6500	3.7500	3.6500	3.7500	-3.599%	5	696	-14.667%
2026-09-21	3.7800	3.8900	3.7800	3.8900	-30.906%	7	696	-17.738%
2026-09-17	5.4800	5.6300	5.4800	5.6300	-15.970%	2	701	-43.162%
2026-09-15	6.8000	7.0000	6.5000	6.7000	-4.286%	129	701	-52.239%
2026-09-14	6.0500	7.0000	6.0500	7.0000	+70.732%	58	594	-54.286%
2026-09-11	4.1000	4.1000	4.1000	4.1000	-7.865%	5	572	-21.951%
2026-09-10	4.3300	4.4500	4.3300	4.4500	+7.229%	2	569	-28.090%
2026-09-09	4.3000	4.6000	4.1500	4.1500	-29.060%	9	569	-22.892%
2026-09-04	6.0000	6.0000	5.8500	5.8500	-18.182%	17	579	-45.299%
2026-09-03	7.7500	7.7500	7.1000	7.1500	-2.055%	68	579	-55.245%
2026-09-02	7.4500	7.6000	7.3000	7.3000	-0.680%	77	525	-56.164%
2026-09-01	7.4000	7.5000	7.3000	7.3500	+3.521%	22	514	-56.463%
2026-08-31	7.1500	7.1500	7.1000	7.1000	+1.429%	90	518	-54.930%
2026-08-28	7.0000	7.0000	7.0000	7.0000	-1.408%	13	458	-54.286%
2026-08-27	7.1200	7.1500	7.0000	7.1000	-2.338%	26	445	-54.930%
2026-08-26	7.9500	7.9500	7.2700	7.2700	-13.964%	4	452	-55.983%
2026-08-25	8.2500	8.4500	8.2500	8.4500	-4.735%	29	450	-62.130%
2026-08-24	9.2000	9.2000	8.8700	8.8700	+6.100%	2	449	-63.923%
2026-08-21	8.3600	8.3600	8.3600	8.3600	+4.500%	4	448	-61.722%
2026-08-19	8.0000	8.0000	8.0000	8.0000	+2.696%	1	444	-60.000%
2026-08-18	7.1000	7.7900	7.1000	7.7900	+36.189%	2	443	-58.922%
2026-08-17	5.8500	5.8500	5.6500	5.7200	-20.112%	12	443	-44.056%
2026-08-14	7.4000	7.4000	7.1600	7.1600	-5.166%	14	454	-55.307%
2026-08-13	7.5500	7.5500	7.5500	7.5500	+4.282%	30	441	-57.616%
2026-08-12	7.2400	7.2400	7.2400	7.2400	-18.468%	1	441	-55.801%
2026-08-11	8.9400	8.9400	8.8800	8.8800	-1.878%	31	441	-63.964%
2026-08-10	9.2000	9.2000	9.0500	9.0500	-1.093%	2	468	-64.641%
2026-08-07	10.0000	10.0000	9.1500	9.1500	-8.500%	6	466	-65.027%
2026-08-06	10.0000	10.0000	10.0000	10.0000	-9.091%	1	465	-68.000%
2026-08-05	10.9000	11.0000	10.9000	11.0000	-1.345%	2	464	-70.909%
2026-08-04	11.6300	11.6300	11.1000	11.1500	-14.885%	60	462	-71.300%
2026-08-03	14.0000	14.0000	13.1000	13.1000	-21.557%	3	469	-75.573%
2026-07-30	17.7100	17.7100	16.7000	16.7000	-12.748%	26	468	-80.838%
2026-07-29	18.6300	19.7700	18.6300	19.1400	-11.471%	26	482	-83.281%
2026-07-28	20.3500	23.9100	20.3500	21.6200	+32.232%	123	467	-85.199%
2026-07-27	15.1300	16.6000	15.1300	16.3500	+15.222%	188	416	-80.428%
2026-07-24	14.8500	14.8500	13.7000	14.1900	+3.956%	4	377	-77.449%
2026-07-23	13.6500	13.6500	13.6500	13.6500	-3.534%	1	374	-76.557%
2026-07-22	13.5500	14.1500	13.5500	14.1500	-4.133%	3	374	-77.385%
2026-07-17	16.0000	16.1000	14.7500	14.7600	+2.714%	80	376	-78.320%
2026-07-16	13.4800	14.9000	13.4800	14.3700	+16.074%	35	311	-77.731%
2026-07-15	11.0000	12.3800	11.0000	12.3800	+25.051%	31	297	-74.152%
2026-07-10	10.1800	10.1800	9.9000	9.9000	-5.714%	22	291	-67.677%
2026-07-08	10.8500	10.8500	10.5000	10.5000	-3.670%	49	283	-69.524%
2026-07-07	11.0000	11.4000	10.9000	10.9000	+11.795%	106	237	-70.642%
2026-07-06	9.6000	9.7500	9.6000	9.7500	-4.878%	2	153	-67.179%
2026-07-02	10.2500	10.2500	10.2500	10.2500	+40.797%	30	122	-68.780%
2026-07-01	7.2800	7.2800	7.2800	7.2800	+21.333%	2	122	-56.044%
2026-06-30	6.4100	6.4200	6.0000	6.0000	-11.374%	22	122	-46.667%
2026-06-29	6.7700	6.7700	6.7700	6.7700	+17.739%	2	124	-52.733%
2026-06-26	5.7500	5.7500	5.7500	5.7500	-18.091%	8	124	-44.348%
2026-06-25	7.0500	7.0500	7.0200	7.0200	-19.310%	54	130	-54.416%
2026-06-24	8.7000	8.7000	8.7000	8.7000	-5.022%	1	163	-63.218%
2026-06-23	9.1600	9.1600	9.1600	9.1600	-11.068%	2	163	-65.066%
2026-06-17	9.7500	10.3000	9.7500	10.3000	+12.078%	12	163	-68.932%
2026-06-15	9.1900	9.1900	9.1900	9.1900	-17.207%	1	163	-65.180%
2026-06-11	11.1000	11.1000	11.1000	11.1000	-9.016%	1	163	-71.171%
2026-06-10	12.2000	12.2000	12.2000	12.2000	+3.390%	1	162	-73.770%
2026-06-09	9.8000	11.8000	9.8000	11.8000	+18.000%	56	162	-72.881%
2026-06-05	10.0000	10.0000	10.0000	10.0000	+11.982%	1	121	-68.000%
2026-06-04	8.9300	8.9300	8.9300	8.9300	-7.461%	4	122	-64.166%
2026-06-02	9.6500	9.6500	9.6500	9.6500	+0.836%	1	122	-66.839%
2026-05-29	9.5700	9.5700	9.5700	9.5700	+1.809%	1	123	-66.562%
2026-05-28	9.4000	9.4000	9.4000	9.4000	+10.588%	1	122	-65.957%
2026-05-22	8.5000	8.5000	8.5000	8.5000	+8.974%	1	122	-62.353%
2026-05-14	7.8900	7.8900	7.8000	7.8000	+0.645%	2	122	-58.974%
2026-05-13	8.0000	8.0000	7.7500	7.7500	-8.824%	9	113	-58.710%
2026-05-12	8.5000	8.5000	8.5000	8.5000	+11.111%	1	113	-62.353%
2026-05-11	7.9700	7.9700	7.6500	7.6500	-8.383%	56	113	-58.170%
2026-05-08	8.4000	8.4000	8.3200	8.3500	-8.543%	31	78	-61.677%
2026-05-07	9.1100	9.1300	9.1100	9.1300	-20.262%	3	59	-64.951%
2026-05-04	11.5000	11.5000	11.4500	11.4500	+0.439%	18	59	-72.052%
2026-04-30	12.5500	12.5500	10.9500	11.4000	-16.788%	13	51	-71.930%
2026-04-29	13.5500	13.8000	13.4500	13.7000	+1.107%	19	51	-76.642%
2026-04-28	12.2500	13.5500	12.2500	13.5500	+22.624%	2	38	-76.384%
2026-04-23	10.9500	11.0500	10.9500	11.0500	-1.778%	2	37	-71.041%
2026-04-21	11.2500	11.2500	11.2500	11.2500	-1.402%	2	35	-71.556%
2026-04-20	11.3000	11.4100	11.3000	11.4100	+10.348%	5	35	-71.954%
2026-04-15	10.3400	10.3400	10.3400	10.3400	-12.743%	1	31	-69.052%
2026-04-14	11.9000	11.9000	11.8500	11.8500	+2.597%	11	31	-72.996%
2026-04-13	11.5500	11.5500	11.5500	11.5500	+1.316%	1	30	-72.294%
2026-04-10	11.3500	11.9000	11.3100	11.4000	-1.213%	20	30	-71.930%
2026-04-09	11.7500	11.7500	11.5400	11.5400	-13.233%	8	43	-72.270%
2026-04-08	13.2500	13.3000	13.2500	13.3000	-20.120%	8	48	-75.940%
2026-04-07	16.6500	16.6500	16.6500	16.6500	+2.147%	1	46	-80.781%
2026-04-06	16.3000	16.3000	16.3000	16.3000	+1.431%	1	46	-80.368%
2026-04-01	16.0700	16.0700	16.0700	16.0700	-10.970%	1	46	-80.087%
2026-03-31	18.0500	18.0500	18.0500	18.0500	0.000%	2	45	-82.271%
2026-03-26	18.0500	18.0500	18.0500	18.0500	-1.955%	10	45	-82.271%
2026-03-23	18.4100	18.4100	18.4100	18.4100	-8.408%	1	36	-82.618%
2026-03-20	19.0000	20.1000	19.0000	20.1000	+7.200%	3	36	-84.080%
2026-03-16	18.7500	18.7500	18.7500	18.7500	-7.635%	1	38	-82.933%
2026-03-13	20.3000	20.3000	20.3000	20.3000	+6.506%	3	39	-84.236%
2026-03-11	19.0600	19.0600	19.0600	19.0600	-11.963%	1	42	-83.211%
2026-03-09	21.9400	21.9400	21.4900	21.6500	+4.187%	4	41	-85.219%
2026-03-06	20.5500	20.7800	20.3800	20.7800	+15.509%	31	41	-84.601%
2026-03-05	17.2000	17.9900	17.2000	17.9900	+13.717%	2	21	-82.212%
2026-03-04	15.8200	15.8200	15.8200	15.8200	+7.473%	5	20	-79.772%
2026-02-27	14.8700	14.8700	14.7200	14.7200	+8.795%	2	16	-78.261%
2026-02-25	13.5300	13.5300	13.5300	13.5300	-5.517%	8	15	-76.349%
2026-02-24	14.2900	14.3200	14.2900	14.3200	-9.079%	8	15	-77.654%
2026-02-11	15.9000	15.9000	15.7500	15.7500	+7.143%	3	13	-79.683%
2026-02-09	15.1000	15.1000	14.7000	14.7000	-33.030%	10	10	-78.231%
2026-02-04	21.9500	21.9500	21.9500	21.9500	+5.276%	1	2	-85.421%
2026-01-27	20.8500	20.8500	20.8500	20.8500	0.000%	1	1	-84.652%