Dark

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

EOD

Sep 29, 2026

4.28-14.400%(-0.72)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.4000	4.4000	4.1000	4.2800	-14.400%	23	1,663	0.000%
2026-09-28	5.0000	5.0000	5.0000	5.0000	+6.383%	1	1,666	-14.400%
2026-09-25	4.9500	4.9500	4.6000	4.7000	-8.915%	18	1,665	-8.936%
2026-09-24	6.2000	6.2000	5.1600	5.1600	-4.444%	255	1,656	-17.054%
2026-09-23	4.9500	5.4000	4.9500	5.4000	+9.533%	53	1,404	-20.741%
2026-09-22	4.9500	5.0500	4.8500	4.9300	-0.605%	15	1,387	-13.185%
2026-09-21	5.0500	5.0500	4.8500	4.9600	-24.043%	25	1,394	-13.710%
2026-09-18	6.2000	6.5300	6.2000	6.5300	-5.087%	54	1,395	-34.456%
2026-09-17	6.0000	7.0500	6.0000	6.8800	-16.200%	10	1,348	-37.791%
2026-09-16	7.6000	8.2100	7.4500	8.2100	-2.840%	87	1,343	-47.868%
2026-09-15	8.4000	8.6600	8.1400	8.4500	-3.759%	40	1,346	-49.349%
2026-09-14	7.9100	8.8000	7.3500	8.7800	+73.861%	69	1,343	-51.253%
2026-09-11	5.3400	5.3500	5.0500	5.0500	-9.821%	22	1,294	-15.248%
2026-09-10	5.6000	5.6000	5.6000	5.6000	+8.738%	1	1,296	-23.571%
2026-09-09	5.2000	5.3900	5.1500	5.1500	-5.505%	15	1,295	-16.893%
2026-09-08	5.5400	5.5400	4.9500	5.4500	-25.850%	9	1,308	-21.468%
2026-09-04	7.5700	7.5700	7.3500	7.3500	-14.931%	27	1,310	-41.769%
2026-09-03	8.8500	8.9500	8.6400	8.6400	-4.530%	9	1,310	-50.463%
2026-09-02	9.3500	9.3500	9.0000	9.0500	-1.093%	27	1,311	-52.707%
2026-09-01	9.0500	9.1500	9.0500	9.1500	+11.179%	8	1,315	-53.224%
2026-08-31	8.6500	8.6500	8.2300	8.2300	-3.630%	19	1,310	-47.995%
2026-08-28	8.5400	8.5400	8.5400	8.5400	+2.892%	135	1,317	-49.883%
2026-08-27	8.2200	8.6000	8.2200	8.3000	-8.791%	10	1,182	-48.434%
2026-08-26	9.1000	9.1000	9.1000	9.1000	-9.901%	4	1,187	-52.967%
2026-08-25	9.6000	10.1500	9.6000	10.1000	0.000%	26	1,191	-57.624%
2026-08-24	11.2000	11.5000	10.1000	10.1000	+0.798%	77	1,190	-57.624%
2026-08-21	10.1000	10.1500	10.0200	10.0200	+0.200%	10	1,153	-57.285%
2026-08-20	10.0000	10.0000	10.0000	10.0000	-1.961%	5	1,148	-57.200%
2026-08-19	9.7100	10.5000	9.7100	10.2000	+54.545%	34	1,143	-58.039%
2026-08-17	6.6000	6.6000	6.6000	6.6000	-20.482%	12	1,171	-35.152%
2026-08-14	8.7400	8.7400	8.3000	8.3000	-14.872%	19	1,159	-48.434%
2026-08-13	8.6200	9.7500	8.6200	9.7500	+11.429%	20	1,174	-56.103%
2026-08-12	8.9900	8.9900	8.6100	8.7500	-16.268%	43	1,154	-51.086%
2026-08-11	10.6000	10.7000	10.4500	10.4500	-4.304%	35	1,161	-59.043%
2026-08-10	10.6000	10.9500	10.6000	10.9200	+2.535%	15	1,128	-60.806%
2026-08-07	10.8500	10.8500	10.6500	10.6500	-13.625%	2	1,113	-59.812%
2026-08-06	13.8000	13.8000	12.3300	12.3300	-2.530%	4	1,111	-65.288%
2026-08-05	13.4000	13.4000	12.5300	12.6500	-2.916%	9	1,108	-66.166%
2026-08-04	13.5400	14.0000	12.6000	13.0300	-15.224%	50	1,110	-67.153%
2026-08-03	16.0000	16.0400	15.2400	15.3700	-9.853%	16	1,110	-72.154%
2026-07-31	16.5000	17.3600	16.5000	17.0500	-11.198%	43	1,101	-74.897%
2026-07-30	20.0400	20.2000	19.0000	19.2000	-16.522%	64	1,100	-77.708%
2026-07-29	20.4900	23.0000	20.4900	23.0000	+4.450%	30	1,083	-81.391%
2026-07-28	23.4000	26.9500	22.0000	22.0200	+20.923%	196	1,092	-80.563%
2026-07-27	18.4000	18.8300	18.2100	18.2100	+4.655%	46	994	-76.496%
2026-07-24	16.9700	17.4000	16.2000	17.4000	+8.075%	153	982	-75.402%
2026-07-23	16.1000	16.1000	16.1000	16.1000	0.000%	1	916	-73.416%
2026-07-22	15.5200	16.1000	15.5200	16.1000	+4.005%	24	916	-73.416%
2026-07-21	15.7000	15.7000	15.4800	15.4800	-3.851%	9	934	-72.351%
2026-07-20	15.9700	16.1000	15.9000	16.1000	-2.719%	4	937	-73.416%
2026-07-17	18.0900	18.0900	16.5500	16.5500	+1.534%	10	936	-74.139%
2026-07-16	15.5600	16.3000	15.5600	16.3000	+20.741%	3	937	-73.742%
2026-07-15	13.5000	13.5000	13.5000	13.5000	+12.500%	10	936	-68.296%
2026-07-13	12.0000	12.0000	12.0000	12.0000	+6.195%	1	942	-64.333%
2026-07-10	11.3000	11.3000	11.3000	11.3000	+11.881%	1	942	-62.124%
2026-07-09	10.1000	10.1000	10.1000	10.1000	-16.735%	1	943	-57.624%
2026-07-08	12.1300	12.1300	12.1300	12.1300	-3.347%	20	944	-64.716%
2026-07-07	12.6500	12.9600	12.1000	12.5500	+9.130%	21	944	-65.896%
2026-07-06	11.5000	11.5000	11.1000	11.5000	-1.877%	13	935	-62.783%
2026-07-02	10.4900	11.8800	10.4900	11.7200	+25.214%	3	935	-63.481%
2026-07-01	8.9500	9.3600	8.9500	9.3600	+29.640%	13	935	-54.274%
2026-06-30	7.2200	7.2200	7.1000	7.2200	+0.278%	62	937	-40.720%
2026-06-29	7.8200	7.8200	7.0000	7.2000	+5.882%	16	944	-40.556%
2026-06-26	8.7000	8.7000	6.8000	6.8000	-18.072%	10	928	-37.059%
2026-06-25	8.1000	8.3000	8.1000	8.3000	-11.325%	58	930	-48.434%
2026-06-24	8.9000	9.3600	8.8000	9.3600	-9.126%	4	880	-54.274%
2026-06-23	10.3000	10.3000	10.3000	10.3000	+28.750%	10	880	-58.447%
2026-06-22	8.7900	8.7900	8.0000	8.0000	-19.192%	28	879	-46.500%
2026-06-18	9.9000	9.9000	9.9000	9.9000	-11.290%	20	866	-56.768%
2026-06-17	11.1600	11.1600	11.1600	11.1600	-18.242%	1	866	-61.649%
2026-06-11	13.6200	13.6500	13.6200	13.6500	-2.847%	2	866	-68.645%
2026-06-10	13.3000	14.0500	13.3000	14.0500	+11.597%	8	865	-69.537%
2026-06-09	12.5900	12.5900	12.5900	12.5900	+12.411%	1	858	-66.005%
2026-06-08	11.4300	11.4300	11.2000	11.2000	-6.667%	11	857	-61.786%
2026-06-05	10.9500	12.0000	10.9500	12.0000	+15.163%	25	857	-64.333%
2026-06-04	10.6500	10.8000	10.4200	10.4200	+12.649%	5	847	-58.925%
2026-06-03	9.6500	9.8000	9.2500	9.2500	-5.612%	11	846	-53.730%
2026-06-02	10.2600	10.2600	9.6700	9.8000	-19.008%	156	846	-56.327%
2026-06-01	12.1000	12.1000	12.1000	12.1000	+4.310%	1	811	-64.628%
2026-05-29	11.3000	11.6000	11.3000	11.6000	+14.851%	4	811	-63.103%
2026-05-27	10.5000	10.6000	10.1000	10.1000	+7.447%	3	808	-57.624%
2026-05-26	9.4000	9.4000	9.4000	9.4000	-2.893%	1	807	-54.468%
2026-05-21	10.6700	10.6700	9.6800	9.6800	-13.184%	23	806	-55.785%
2026-05-20	11.1800	11.1800	11.1200	11.1500	-7.699%	4	806	-61.614%
2026-05-19	12.0500	12.6300	12.0500	12.0800	+5.043%	13	816	-64.570%
2026-05-18	11.3000	11.5000	11.1500	11.5000	+35.294%	29	816	-62.783%
2026-05-14	9.4500	9.4500	8.5000	8.5000	-6.593%	22	816	-49.647%
2026-05-13	9.3000	9.3000	9.1000	9.1000	-9.000%	2	812	-52.967%
2026-05-12	9.4000	10.1000	9.4000	10.0000	+10.011%	6	812	-57.200%
2026-05-11	9.0000	9.0900	9.0000	9.0900	-4.013%	8	812	-52.915%
2026-05-08	9.4700	9.4700	9.4700	9.4700	-9.810%	1	811	-54.805%
2026-05-07	10.6300	10.6300	10.5000	10.5000	+7.692%	3	810	-59.238%
2026-05-06	9.4500	10.8000	9.4500	9.7500	-26.966%	493	808	-56.103%
2026-05-01	13.3500	13.3500	13.3500	13.3500	-14.696%	10	439	-67.940%
2026-04-29	15.6500	15.6500	15.6500	15.6500	+5.601%	2	439	-72.652%
2026-04-28	15.1300	15.1300	14.8200	14.8200	+15.781%	2	437	-71.120%
2026-04-27	13.7500	13.7500	12.8000	12.8000	+9.777%	3	436	-66.563%
2026-04-24	11.7500	11.9600	11.4000	11.6600	-10.308%	18	435	-63.293%
2026-04-22	12.9000	13.0000	12.9000	13.0000	+1.562%	6	435	-67.077%
2026-04-21	12.8000	12.8000	12.8000	12.8000	-8.571%	2	430	-66.563%
2026-04-16	14.0000	14.0000	14.0000	14.0000	+6.952%	25	430	-69.429%
2026-04-14	13.2500	13.7000	13.0900	13.0900	+1.081%	12	405	-67.303%
2026-04-13	12.9500	12.9500	12.9500	12.9500	-2.264%	1	394	-66.950%
2026-04-10	12.6000	13.2500	12.6000	13.2500	-0.376%	6	394	-67.698%
2026-04-09	13.3000	13.3000	13.3000	13.3000	-8.904%	1	396	-67.820%
2026-04-08	15.1500	15.2500	14.6000	14.6000	-21.716%	3	396	-70.685%
2026-04-07	18.6500	18.6500	18.6500	18.6500	+1.635%	1	397	-77.051%
2026-04-06	18.0500	18.3500	17.8300	18.3500	-13.157%	6	397	-76.676%
2026-03-31	21.1300	21.1300	21.1300	21.1300	-1.767%	1	394	-79.744%
2026-03-30	21.5100	21.5100	21.5100	21.5100	+2.919%	10	394	-80.102%
2026-03-27	20.9000	20.9000	20.9000	20.9000	+19.771%	1	394	-79.522%
2026-03-25	17.2500	17.4500	17.2500	17.4500	-4.279%	4	394	-75.473%
2026-03-24	19.3000	19.3000	18.2300	18.2300	-9.303%	6	392	-76.522%
2026-03-20	20.1000	20.1000	20.1000	20.1000	-0.593%	1	392	-78.706%
2026-03-18	20.2200	20.2200	20.2200	20.2200	-11.316%	1	392	-78.833%
2026-03-12	22.8000	22.8000	22.8000	22.8000	+6.047%	5	393	-81.228%
2026-03-11	22.0000	22.0000	21.5000	21.5000	+7.500%	11	398	-80.093%
2026-03-10	20.5000	20.5000	20.0000	20.0000	-14.089%	18	397	-78.600%
2026-03-06	22.6000	24.1500	22.6000	23.2800	+13.616%	22	385	-81.615%
2026-03-05	20.2100	20.4900	19.6000	20.4900	+12.582%	4	374	-79.112%
2026-03-04	18.2000	18.2000	18.2000	18.2000	+11.520%	2	372	-76.484%
2026-03-03	16.3200	16.3200	16.3200	16.3200	+5.974%	5	370	-73.775%
2026-03-02	15.3100	15.4000	15.3100	15.4000	-7.229%	9	370	-72.208%
2026-02-27	16.7000	16.7000	16.5500	16.6000	+2.469%	13	377	-74.217%
2026-02-26	16.2000	16.2000	16.2000	16.2000	+7.143%	2	364	-73.580%
2026-02-25	15.0000	15.1400	14.8500	15.1200	-6.087%	26	354	-71.693%
2026-02-24	16.0000	16.1000	16.0000	16.1000	-3.303%	13	354	-73.416%
2026-02-23	15.4200	16.6500	15.4200	16.6500	-1.654%	11	359	-74.294%
2026-02-20	17.2000	17.2000	16.9300	16.9300	-12.642%	12	349	-74.719%
2026-02-19	19.3800	19.3800	19.3800	19.3800	+5.556%	293	347	-77.915%
2026-02-18	18.3600	18.3600	18.3600	18.3600	-3.874%	1	93	-76.688%
2026-02-17	19.1000	19.1000	19.1000	19.1000	-2.051%	12	93	-77.592%
2026-02-13	19.6000	19.6000	19.5000	19.5000	+6.791%	4	81	-78.051%
2026-02-11	18.1700	18.2600	18.1700	18.2600	+2.412%	3	81	-76.561%
2026-02-10	17.8300	17.8300	17.8300	17.8300	+1.020%	5	78	-75.996%
2026-02-09	17.8000	18.0200	17.6300	17.6500	-11.750%	24	78	-75.751%
2026-02-06	20.0300	20.0300	20.0000	20.0000	-16.667%	7	75	-78.600%
2026-02-05	24.0000	24.0000	24.0000	24.0000	-4.000%	10	75	-82.167%
2026-02-04	21.3000	25.0000	21.0700	25.0000	-9.747%	55	65	-82.880%
2026-01-29	27.7000	27.7000	27.7000	27.7000	+16.143%	8	65	-84.549%
2026-01-27	23.7500	23.8500	23.4500	23.8500	0.000%	57	57	-82.055%