Dark

GLW20270115P120
GLW Jan 15 2027 120.00 Put (GLW270115P00120000)
option OPRA

EOD

Jun 29, 2026

7.20+5.882%(+0.40)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.8200	7.8200	7.0000	7.2000	+5.882%	16	944	0.000%
2026-06-26	8.7000	8.7000	6.8000	6.8000	-18.072%	10	928	+5.882%
2026-06-25	8.1000	8.3000	8.1000	8.3000	-11.325%	58	930	-13.253%
2026-06-24	8.9000	9.3600	8.8000	9.3600	-9.126%	4	880	-23.077%
2026-06-23	10.3000	10.3000	10.3000	10.3000	+28.750%	10	880	-30.097%
2026-06-22	8.7900	8.7900	8.0000	8.0000	-19.192%	28	879	-10.000%
2026-06-18	9.9000	9.9000	9.9000	9.9000	-11.290%	20	866	-27.273%
2026-06-17	11.1600	11.1600	11.1600	11.1600	-18.242%	1	866	-35.484%
2026-06-11	13.6200	13.6500	13.6200	13.6500	-2.847%	2	866	-47.253%
2026-06-10	13.3000	14.0500	13.3000	14.0500	+11.597%	8	865	-48.754%
2026-06-09	12.5900	12.5900	12.5900	12.5900	+12.411%	1	858	-42.812%
2026-06-08	11.4300	11.4300	11.2000	11.2000	-6.667%	11	857	-35.714%
2026-06-05	10.9500	12.0000	10.9500	12.0000	+15.163%	25	857	-40.000%
2026-06-04	10.6500	10.8000	10.4200	10.4200	+12.649%	5	847	-30.902%
2026-06-03	9.6500	9.8000	9.2500	9.2500	-5.612%	11	846	-22.162%
2026-06-02	10.2600	10.2600	9.6700	9.8000	-19.008%	156	846	-26.531%
2026-06-01	12.1000	12.1000	12.1000	12.1000	+4.310%	1	811	-40.496%
2026-05-29	11.3000	11.6000	11.3000	11.6000	+14.851%	4	811	-37.931%
2026-05-27	10.5000	10.6000	10.1000	10.1000	+7.447%	3	808	-28.713%
2026-05-26	9.4000	9.4000	9.4000	9.4000	-2.893%	1	807	-23.404%
2026-05-21	10.6700	10.6700	9.6800	9.6800	-13.184%	23	806	-25.620%
2026-05-20	11.1800	11.1800	11.1200	11.1500	-7.699%	4	806	-35.426%
2026-05-19	12.0500	12.6300	12.0500	12.0800	+5.043%	13	816	-40.397%
2026-05-18	11.3000	11.5000	11.1500	11.5000	+35.294%	29	816	-37.391%
2026-05-14	9.4500	9.4500	8.5000	8.5000	-6.593%	22	816	-15.294%
2026-05-13	9.3000	9.3000	9.1000	9.1000	-9.000%	2	812	-20.879%
2026-05-12	9.4000	10.1000	9.4000	10.0000	+10.011%	6	812	-28.000%
2026-05-11	9.0000	9.0900	9.0000	9.0900	-4.013%	8	812	-20.792%
2026-05-08	9.4700	9.4700	9.4700	9.4700	-9.810%	1	811	-23.970%
2026-05-07	10.6300	10.6300	10.5000	10.5000	+7.692%	3	810	-31.429%
2026-05-06	9.4500	10.8000	9.4500	9.7500	-26.966%	493	808	-26.154%
2026-05-01	13.3500	13.3500	13.3500	13.3500	-14.696%	10	439	-46.067%
2026-04-29	15.6500	15.6500	15.6500	15.6500	+5.601%	2	439	-53.994%
2026-04-28	15.1300	15.1300	14.8200	14.8200	+15.781%	2	437	-51.417%
2026-04-27	13.7500	13.7500	12.8000	12.8000	+9.777%	3	436	-43.750%
2026-04-24	11.7500	11.9600	11.4000	11.6600	-10.308%	18	435	-38.250%
2026-04-22	12.9000	13.0000	12.9000	13.0000	+1.562%	6	435	-44.615%
2026-04-21	12.8000	12.8000	12.8000	12.8000	-8.571%	2	430	-43.750%
2026-04-16	14.0000	14.0000	14.0000	14.0000	+6.952%	25	430	-48.571%
2026-04-14	13.2500	13.7000	13.0900	13.0900	+1.081%	12	405	-44.996%
2026-04-13	12.9500	12.9500	12.9500	12.9500	-2.264%	1	394	-44.402%
2026-04-10	12.6000	13.2500	12.6000	13.2500	-0.376%	6	394	-45.660%
2026-04-09	13.3000	13.3000	13.3000	13.3000	-8.904%	1	396	-45.865%
2026-04-08	15.1500	15.2500	14.6000	14.6000	-21.716%	3	396	-50.685%
2026-04-07	18.6500	18.6500	18.6500	18.6500	+1.635%	1	397	-61.394%
2026-04-06	18.0500	18.3500	17.8300	18.3500	-13.157%	6	397	-60.763%
2026-03-31	21.1300	21.1300	21.1300	21.1300	-1.767%	1	394	-65.925%
2026-03-30	21.5100	21.5100	21.5100	21.5100	+2.919%	10	394	-66.527%
2026-03-27	20.9000	20.9000	20.9000	20.9000	+19.771%	1	394	-65.550%
2026-03-25	17.2500	17.4500	17.2500	17.4500	-4.279%	4	394	-58.739%
2026-03-24	19.3000	19.3000	18.2300	18.2300	-9.303%	6	392	-60.505%
2026-03-20	20.1000	20.1000	20.1000	20.1000	-0.593%	1	392	-64.179%
2026-03-18	20.2200	20.2200	20.2200	20.2200	-11.316%	1	392	-64.392%
2026-03-12	22.8000	22.8000	22.8000	22.8000	+6.047%	5	393	-68.421%
2026-03-11	22.0000	22.0000	21.5000	21.5000	+7.500%	11	398	-66.512%
2026-03-10	20.5000	20.5000	20.0000	20.0000	-14.089%	18	397	-64.000%
2026-03-06	22.6000	24.1500	22.6000	23.2800	+13.616%	22	385	-69.072%
2026-03-05	20.2100	20.4900	19.6000	20.4900	+12.582%	4	374	-64.861%
2026-03-04	18.2000	18.2000	18.2000	18.2000	+11.520%	2	372	-60.440%
2026-03-03	16.3200	16.3200	16.3200	16.3200	+5.974%	5	370	-55.882%
2026-03-02	15.3100	15.4000	15.3100	15.4000	-7.229%	9	370	-53.247%
2026-02-27	16.7000	16.7000	16.5500	16.6000	+2.469%	13	377	-56.627%
2026-02-26	16.2000	16.2000	16.2000	16.2000	+7.143%	2	364	-55.556%
2026-02-25	15.0000	15.1400	14.8500	15.1200	-6.087%	26	354	-52.381%
2026-02-24	16.0000	16.1000	16.0000	16.1000	-3.303%	13	354	-55.280%
2026-02-23	15.4200	16.6500	15.4200	16.6500	-1.654%	11	359	-56.757%
2026-02-20	17.2000	17.2000	16.9300	16.9300	-12.642%	12	349	-57.472%
2026-02-19	19.3800	19.3800	19.3800	19.3800	+5.556%	293	347	-62.848%
2026-02-18	18.3600	18.3600	18.3600	18.3600	-3.874%	1	93	-60.784%
2026-02-17	19.1000	19.1000	19.1000	19.1000	-2.051%	12	93	-62.304%
2026-02-13	19.6000	19.6000	19.5000	19.5000	+6.791%	4	81	-63.077%
2026-02-11	18.1700	18.2600	18.1700	18.2600	+2.412%	3	81	-60.570%
2026-02-10	17.8300	17.8300	17.8300	17.8300	+1.020%	5	78	-59.619%
2026-02-09	17.8000	18.0200	17.6300	17.6500	-11.750%	24	78	-59.207%
2026-02-06	20.0300	20.0300	20.0000	20.0000	-16.667%	7	75	-64.000%
2026-02-05	24.0000	24.0000	24.0000	24.0000	-4.000%	10	75	-70.000%
2026-02-04	21.3000	25.0000	21.0700	25.0000	-9.747%	55	65	-71.200%
2026-01-29	27.7000	27.7000	27.7000	27.7000	+16.143%	8	65	-74.007%
2026-01-27	23.7500	23.8500	23.4500	23.8500	0.000%	57	57	-69.811%