Dark

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

EOD

Aug 13, 2026

9.75+11.429%(+1.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.6200	9.7500	8.6200	9.7500	+11.429%	20	1,174	0.000%
2026-08-12	8.9900	8.9900	8.6100	8.7500	-16.268%	43	1,154	+11.429%
2026-08-11	10.6000	10.7000	10.4500	10.4500	-4.304%	35	1,161	-6.699%
2026-08-10	10.6000	10.9500	10.6000	10.9200	+2.535%	15	1,128	-10.714%
2026-08-07	10.8500	10.8500	10.6500	10.6500	-13.625%	2	1,113	-8.451%
2026-08-06	13.8000	13.8000	12.3300	12.3300	-2.530%	4	1,111	-20.925%
2026-08-05	13.4000	13.4000	12.5300	12.6500	-2.916%	9	1,108	-22.925%
2026-08-04	13.5400	14.0000	12.6000	13.0300	-15.224%	50	1,110	-25.173%
2026-08-03	16.0000	16.0400	15.2400	15.3700	-9.853%	16	1,110	-36.565%
2026-07-31	16.5000	17.3600	16.5000	17.0500	-11.198%	43	1,101	-42.815%
2026-07-30	20.0400	20.2000	19.0000	19.2000	-16.522%	64	1,100	-49.219%
2026-07-29	20.4900	23.0000	20.4900	23.0000	+4.450%	30	1,083	-57.609%
2026-07-28	23.4000	26.9500	22.0000	22.0200	+20.923%	196	1,092	-55.722%
2026-07-27	18.4000	18.8300	18.2100	18.2100	+4.655%	46	994	-46.458%
2026-07-24	16.9700	17.4000	16.2000	17.4000	+8.075%	153	982	-43.966%
2026-07-23	16.1000	16.1000	16.1000	16.1000	0.000%	1	916	-39.441%
2026-07-22	15.5200	16.1000	15.5200	16.1000	+4.005%	24	916	-39.441%
2026-07-21	15.7000	15.7000	15.4800	15.4800	-3.851%	9	934	-37.016%
2026-07-20	15.9700	16.1000	15.9000	16.1000	-2.719%	4	937	-39.441%
2026-07-17	18.0900	18.0900	16.5500	16.5500	+1.534%	10	936	-41.088%
2026-07-16	15.5600	16.3000	15.5600	16.3000	+20.741%	3	937	-40.184%
2026-07-15	13.5000	13.5000	13.5000	13.5000	+12.500%	10	936	-27.778%
2026-07-13	12.0000	12.0000	12.0000	12.0000	+6.195%	1	942	-18.750%
2026-07-10	11.3000	11.3000	11.3000	11.3000	+11.881%	1	942	-13.717%
2026-07-09	10.1000	10.1000	10.1000	10.1000	-16.735%	1	943	-3.465%
2026-07-08	12.1300	12.1300	12.1300	12.1300	-3.347%	20	944	-19.621%
2026-07-07	12.6500	12.9600	12.1000	12.5500	+9.130%	21	944	-22.311%
2026-07-06	11.5000	11.5000	11.1000	11.5000	-1.877%	13	935	-15.217%
2026-07-02	10.4900	11.8800	10.4900	11.7200	+25.214%	3	935	-16.809%
2026-07-01	8.9500	9.3600	8.9500	9.3600	+29.640%	13	935	+4.167%
2026-06-30	7.2200	7.2200	7.1000	7.2200	+0.278%	62	937	+35.042%
2026-06-29	7.8200	7.8200	7.0000	7.2000	+5.882%	16	944	+35.417%
2026-06-26	8.7000	8.7000	6.8000	6.8000	-18.072%	10	928	+43.382%
2026-06-25	8.1000	8.3000	8.1000	8.3000	-11.325%	58	930	+17.470%
2026-06-24	8.9000	9.3600	8.8000	9.3600	-9.126%	4	880	+4.167%
2026-06-23	10.3000	10.3000	10.3000	10.3000	+28.750%	10	880	-5.340%
2026-06-22	8.7900	8.7900	8.0000	8.0000	-19.192%	28	879	+21.875%
2026-06-18	9.9000	9.9000	9.9000	9.9000	-11.290%	20	866	-1.515%
2026-06-17	11.1600	11.1600	11.1600	11.1600	-18.242%	1	866	-12.634%
2026-06-11	13.6200	13.6500	13.6200	13.6500	-2.847%	2	866	-28.571%
2026-06-10	13.3000	14.0500	13.3000	14.0500	+11.597%	8	865	-30.605%
2026-06-09	12.5900	12.5900	12.5900	12.5900	+12.411%	1	858	-22.558%
2026-06-08	11.4300	11.4300	11.2000	11.2000	-6.667%	11	857	-12.946%
2026-06-05	10.9500	12.0000	10.9500	12.0000	+15.163%	25	857	-18.750%
2026-06-04	10.6500	10.8000	10.4200	10.4200	+12.649%	5	847	-6.430%
2026-06-03	9.6500	9.8000	9.2500	9.2500	-5.612%	11	846	+5.405%
2026-06-02	10.2600	10.2600	9.6700	9.8000	-19.008%	156	846	-0.510%
2026-06-01	12.1000	12.1000	12.1000	12.1000	+4.310%	1	811	-19.421%
2026-05-29	11.3000	11.6000	11.3000	11.6000	+14.851%	4	811	-15.948%
2026-05-27	10.5000	10.6000	10.1000	10.1000	+7.447%	3	808	-3.465%
2026-05-26	9.4000	9.4000	9.4000	9.4000	-2.893%	1	807	+3.723%
2026-05-21	10.6700	10.6700	9.6800	9.6800	-13.184%	23	806	+0.723%
2026-05-20	11.1800	11.1800	11.1200	11.1500	-7.699%	4	806	-12.556%
2026-05-19	12.0500	12.6300	12.0500	12.0800	+5.043%	13	816	-19.288%
2026-05-18	11.3000	11.5000	11.1500	11.5000	+35.294%	29	816	-15.217%
2026-05-14	9.4500	9.4500	8.5000	8.5000	-6.593%	22	816	+14.706%
2026-05-13	9.3000	9.3000	9.1000	9.1000	-9.000%	2	812	+7.143%
2026-05-12	9.4000	10.1000	9.4000	10.0000	+10.011%	6	812	-2.500%
2026-05-11	9.0000	9.0900	9.0000	9.0900	-4.013%	8	812	+7.261%
2026-05-08	9.4700	9.4700	9.4700	9.4700	-9.810%	1	811	+2.957%
2026-05-07	10.6300	10.6300	10.5000	10.5000	+7.692%	3	810	-7.143%
2026-05-06	9.4500	10.8000	9.4500	9.7500	-26.966%	493	808	0.000%
2026-05-01	13.3500	13.3500	13.3500	13.3500	-14.696%	10	439	-26.966%
2026-04-29	15.6500	15.6500	15.6500	15.6500	+5.601%	2	439	-37.700%
2026-04-28	15.1300	15.1300	14.8200	14.8200	+15.781%	2	437	-34.211%
2026-04-27	13.7500	13.7500	12.8000	12.8000	+9.777%	3	436	-23.828%
2026-04-24	11.7500	11.9600	11.4000	11.6600	-10.308%	18	435	-16.381%
2026-04-22	12.9000	13.0000	12.9000	13.0000	+1.562%	6	435	-25.000%
2026-04-21	12.8000	12.8000	12.8000	12.8000	-8.571%	2	430	-23.828%
2026-04-16	14.0000	14.0000	14.0000	14.0000	+6.952%	25	430	-30.357%
2026-04-14	13.2500	13.7000	13.0900	13.0900	+1.081%	12	405	-25.516%
2026-04-13	12.9500	12.9500	12.9500	12.9500	-2.264%	1	394	-24.710%
2026-04-10	12.6000	13.2500	12.6000	13.2500	-0.376%	6	394	-26.415%
2026-04-09	13.3000	13.3000	13.3000	13.3000	-8.904%	1	396	-26.692%
2026-04-08	15.1500	15.2500	14.6000	14.6000	-21.716%	3	396	-33.219%
2026-04-07	18.6500	18.6500	18.6500	18.6500	+1.635%	1	397	-47.721%
2026-04-06	18.0500	18.3500	17.8300	18.3500	-13.157%	6	397	-46.866%
2026-03-31	21.1300	21.1300	21.1300	21.1300	-1.767%	1	394	-53.857%
2026-03-30	21.5100	21.5100	21.5100	21.5100	+2.919%	10	394	-54.672%
2026-03-27	20.9000	20.9000	20.9000	20.9000	+19.771%	1	394	-53.349%
2026-03-25	17.2500	17.4500	17.2500	17.4500	-4.279%	4	394	-44.126%
2026-03-24	19.3000	19.3000	18.2300	18.2300	-9.303%	6	392	-46.517%
2026-03-20	20.1000	20.1000	20.1000	20.1000	-0.593%	1	392	-51.493%
2026-03-18	20.2200	20.2200	20.2200	20.2200	-11.316%	1	392	-51.780%
2026-03-12	22.8000	22.8000	22.8000	22.8000	+6.047%	5	393	-57.237%
2026-03-11	22.0000	22.0000	21.5000	21.5000	+7.500%	11	398	-54.651%
2026-03-10	20.5000	20.5000	20.0000	20.0000	-14.089%	18	397	-51.250%
2026-03-06	22.6000	24.1500	22.6000	23.2800	+13.616%	22	385	-58.119%
2026-03-05	20.2100	20.4900	19.6000	20.4900	+12.582%	4	374	-52.416%
2026-03-04	18.2000	18.2000	18.2000	18.2000	+11.520%	2	372	-46.429%
2026-03-03	16.3200	16.3200	16.3200	16.3200	+5.974%	5	370	-40.257%
2026-03-02	15.3100	15.4000	15.3100	15.4000	-7.229%	9	370	-36.688%
2026-02-27	16.7000	16.7000	16.5500	16.6000	+2.469%	13	377	-41.265%
2026-02-26	16.2000	16.2000	16.2000	16.2000	+7.143%	2	364	-39.815%
2026-02-25	15.0000	15.1400	14.8500	15.1200	-6.087%	26	354	-35.516%
2026-02-24	16.0000	16.1000	16.0000	16.1000	-3.303%	13	354	-39.441%
2026-02-23	15.4200	16.6500	15.4200	16.6500	-1.654%	11	359	-41.441%
2026-02-20	17.2000	17.2000	16.9300	16.9300	-12.642%	12	349	-42.410%
2026-02-19	19.3800	19.3800	19.3800	19.3800	+5.556%	293	347	-49.690%
2026-02-18	18.3600	18.3600	18.3600	18.3600	-3.874%	1	93	-46.895%
2026-02-17	19.1000	19.1000	19.1000	19.1000	-2.051%	12	93	-48.953%
2026-02-13	19.6000	19.6000	19.5000	19.5000	+6.791%	4	81	-50.000%
2026-02-11	18.1700	18.2600	18.1700	18.2600	+2.412%	3	81	-46.605%
2026-02-10	17.8300	17.8300	17.8300	17.8300	+1.020%	5	78	-45.317%
2026-02-09	17.8000	18.0200	17.6300	17.6500	-11.750%	24	78	-44.759%
2026-02-06	20.0300	20.0300	20.0000	20.0000	-16.667%	7	75	-51.250%
2026-02-05	24.0000	24.0000	24.0000	24.0000	-4.000%	10	75	-59.375%
2026-02-04	21.3000	25.0000	21.0700	25.0000	-9.747%	55	65	-61.000%
2026-01-29	27.7000	27.7000	27.7000	27.7000	+16.143%	8	65	-64.801%
2026-01-27	23.7500	23.8500	23.4500	23.8500	0.000%	57	57	-59.119%