Dark

GLW20270115P125
GLW Jan 15 2027 125.00 Put (GLW270115P00125000)
option OPRA

EOD

Sep 29, 2026

5.50-19.355%(-1.32)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.4700	5.7000	5.3300	5.5000	-19.355%	85	1,618	0.000%
2026-09-28	6.8200	6.8200	6.8200	6.8200	+13.101%	1	1,540	-19.355%
2026-09-25	6.0000	6.0300	6.0000	6.0300	-7.657%	3	1,539	-8.789%
2026-09-24	6.5300	6.5300	6.5300	6.5300	-0.305%	1	1,538	-15.773%
2026-09-23	7.0000	7.0000	6.5500	6.5500	+7.026%	2	1,537	-16.031%
2026-09-22	6.1500	6.6000	6.1000	6.1200	-0.488%	17	1,535	-10.131%
2026-09-21	6.5400	6.8900	6.0900	6.1500	-23.412%	14	1,535	-10.569%
2026-09-18	8.2500	8.2500	7.7000	8.0300	-6.082%	17	1,536	-31.507%
2026-09-17	7.2000	8.7000	7.2000	8.5500	-15.764%	182	1,540	-35.673%
2026-09-16	9.2000	10.1500	9.2000	10.1500	-2.685%	851	1,417	-45.813%
2026-09-15	10.2000	10.5000	10.1000	10.4300	-2.158%	26	964	-47.267%
2026-09-14	9.0500	10.6600	9.0500	10.6600	+80.985%	59	954	-48.405%
2026-09-11	6.7000	6.7000	5.8900	5.8900	-14.015%	21	935	-6.621%
2026-09-10	6.7000	6.8500	6.7000	6.8500	+5.385%	2	954	-19.708%
2026-09-09	6.4900	6.5000	6.3000	6.5000	-2.256%	12	956	-15.385%
2026-09-08	7.4000	7.6000	6.4900	6.6500	-26.923%	48	964	-17.293%
2026-09-04	9.4000	9.4000	8.6000	9.1000	-12.077%	28	966	-39.560%
2026-09-03	10.6400	10.6400	10.3500	10.3500	-3.721%	15	966	-46.860%
2026-09-02	10.6900	11.1500	10.6900	10.7500	-4.018%	121	959	-48.837%
2026-09-01	10.6500	11.2000	10.6500	11.2000	+13.131%	8	926	-50.893%
2026-08-31	10.4000	10.4000	9.9000	9.9000	-8.333%	9	923	-44.444%
2026-08-28	10.3100	10.8000	10.0300	10.8000	+3.846%	12	922	-49.074%
2026-08-27	10.4500	10.4500	10.2200	10.4000	-0.478%	4	913	-47.115%
2026-08-26	10.6000	11.5500	10.4500	10.4500	-13.636%	67	913	-47.368%
2026-08-25	11.9000	12.1000	11.8000	12.1000	-3.200%	28	880	-54.545%
2026-08-24	13.5000	13.5000	12.3500	12.5000	+5.219%	67	887	-56.000%
2026-08-20	11.9000	11.9000	11.8800	11.8800	-3.020%	5	859	-53.704%
2026-08-19	12.1000	12.3200	12.1000	12.2500	+12.385%	29	859	-55.102%
2026-08-18	10.0000	10.9000	10.0000	10.9000	+31.802%	4	850	-49.541%
2026-08-17	9.3500	9.3500	8.2500	8.2700	-18.522%	10	846	-33.495%
2026-08-14	10.1500	10.1500	10.1500	10.1500	+3.046%	1	849	-45.813%
2026-08-13	10.2000	10.2000	9.7500	9.8500	-1.500%	16	848	-44.162%
2026-08-12	10.5900	10.5900	10.0000	10.0000	-19.028%	3	838	-45.000%
2026-08-11	12.4000	12.4000	12.3500	12.3500	-0.803%	3	837	-55.466%
2026-08-10	12.2500	12.4500	12.2500	12.4500	+0.403%	3	837	-55.823%
2026-08-07	12.9500	12.9500	12.3000	12.4000	-12.057%	9	838	-55.645%
2026-08-06	14.1000	14.1600	14.1000	14.1000	-5.051%	10	833	-60.993%
2026-08-05	14.8000	14.8500	14.8000	14.8500	-1.000%	18	837	-62.963%
2026-08-04	15.5300	16.0000	14.3500	15.0000	-12.943%	165	820	-63.333%
2026-08-03	19.6700	19.6700	17.2300	17.2300	-10.073%	53	869	-68.079%
2026-07-31	19.0100	19.1600	19.0100	19.1600	-11.908%	20	876	-71.294%
2026-07-30	22.3000	23.0000	21.7000	21.7500	-14.706%	80	866	-74.713%
2026-07-29	24.3000	25.5000	23.7600	25.5000	+3.448%	39	884	-78.431%
2026-07-28	25.3000	29.0200	24.6500	24.6500	+19.951%	42	901	-77.688%
2026-07-27	19.4500	20.5500	19.4500	20.5500	+4.315%	50	889	-73.236%
2026-07-24	18.3900	19.7000	18.3900	19.7000	+12.123%	27	884	-72.081%
2026-07-23	17.5700	17.5700	17.5700	17.5700	-4.511%	1	907	-68.697%
2026-07-22	17.6000	18.4000	17.6000	18.4000	+8.555%	56	906	-70.109%
2026-07-21	17.5000	17.5000	16.9500	16.9500	-5.624%	95	895	-67.552%
2026-07-20	17.9600	17.9600	17.9600	17.9600	-4.060%	25	803	-69.376%
2026-07-17	20.3200	20.3200	18.7100	18.7200	-2.753%	29	778	-70.620%
2026-07-16	16.5000	19.2500	16.5000	19.2500	+22.611%	78	770	-71.429%
2026-07-15	14.0400	15.9500	14.0400	15.7000	+23.137%	95	741	-64.968%
2026-07-14	12.8200	12.8200	12.7500	12.7500	-0.778%	7	748	-56.863%
2026-07-13	12.8500	12.8500	12.8500	12.8500	+1.984%	88	749	-57.198%
2026-07-10	12.5500	12.8500	12.5500	12.6000	+6.329%	4	661	-56.349%
2026-07-09	11.8500	11.8500	11.8500	11.8500	-12.222%	1	658	-53.586%
2026-07-08	13.5000	13.5000	13.5000	13.5000	-6.054%	1	659	-59.259%
2026-07-07	15.0500	15.0500	14.1500	14.3700	+14.502%	11	658	-61.726%
2026-07-06	12.5500	12.5500	12.5500	12.5500	-7.037%	1	652	-56.175%
2026-07-02	11.0000	13.5000	11.0000	13.5000	+31.707%	5	649	-59.259%
2026-07-01	9.4200	10.5600	9.4200	10.2500	+22.754%	22	649	-46.341%
2026-06-30	8.3500	8.3500	8.3500	8.3500	+2.706%	1	641	-34.132%
2026-06-29	9.8000	9.8000	7.9000	8.1300	-17.041%	7	640	-32.349%
2026-06-25	9.3700	9.8000	9.3700	9.8000	-2.584%	4	639	-43.878%
2026-06-24	10.0500	10.0600	10.0500	10.0600	-14.383%	2	640	-45.328%
2026-06-23	11.5400	11.7500	11.5400	11.7500	+21.510%	2	638	-53.191%
2026-06-22	10.0000	10.1500	9.6700	9.6700	-12.883%	42	636	-43.123%
2026-06-18	10.8000	11.1000	10.8000	11.1000	-12.804%	10	616	-50.450%
2026-06-17	12.7300	12.7300	12.7300	12.7300	-1.318%	1	616	-56.795%
2026-06-16	12.9000	12.9000	12.9000	12.9000	+11.207%	1	616	-57.364%
2026-06-15	11.6000	11.6000	11.6000	11.6000	-13.368%	1	615	-52.586%
2026-06-12	13.6500	13.9500	13.3000	13.3900	-12.139%	9	614	-58.925%
2026-06-11	15.3500	15.3500	15.2400	15.2400	+4.241%	11	610	-63.911%
2026-06-10	14.6200	14.6200	14.6200	14.6200	-7.175%	1	607	-62.380%
2026-06-09	12.8200	15.8000	12.8200	15.7500	+7.143%	17	606	-65.079%
2026-06-05	14.7000	14.7000	14.7000	14.7000	+16.206%	5	592	-62.585%
2026-06-04	12.6500	12.6500	12.6500	12.6500	+20.247%	1	592	-56.522%
2026-06-03	10.5200	10.5200	10.5200	10.5200	-4.364%	1	591	-47.719%
2026-06-02	11.2200	11.2200	11.0000	11.0000	-18.699%	6	592	-50.000%
2026-06-01	13.6900	13.7600	13.1500	13.5300	+2.113%	54	595	-59.350%
2026-05-29	13.0000	13.2500	13.0000	13.2500	+11.814%	19	571	-58.491%
2026-05-28	12.0200	12.4000	11.8500	11.8500	+1.630%	3	557	-53.586%
2026-05-27	11.6600	11.6600	11.6600	11.6600	+4.387%	1	554	-52.830%
2026-05-21	11.1300	11.1700	11.1300	11.1700	-15.379%	6	553	-50.761%
2026-05-18	12.8000	13.2000	12.6500	13.2000	+16.300%	4	553	-58.333%
2026-05-15	11.3500	11.3500	11.3500	11.3500	+8.509%	1	545	-51.542%
2026-05-13	10.4600	10.4600	10.4600	10.4600	-9.828%	3	544	-47.419%
2026-05-12	11.4600	11.6000	11.2000	11.6000	+12.621%	18	533	-52.586%
2026-05-11	10.7900	10.7900	10.3000	10.3000	-9.807%	3	533	-46.602%
2026-05-08	11.4200	11.4200	11.4200	11.4200	-5.776%	1	532	-51.839%
2026-05-07	12.1200	12.1200	12.1200	12.1200	+8.214%	1	531	-54.620%
2026-05-06	10.7000	11.5000	10.7000	11.2000	-26.219%	15	532	-50.893%
2026-05-04	15.1800	15.1800	15.1800	15.1800	-2.065%	1	520	-63.768%
2026-05-01	15.5000	15.5000	15.5000	15.5000	-0.322%	1	520	-64.516%
2026-04-30	15.5500	15.5500	15.5500	15.5500	-10.116%	1	520	-64.630%
2026-04-28	17.5500	17.5500	17.3000	17.3000	+18.900%	6	519	-68.208%
2026-04-27	14.3000	14.5500	14.3000	14.5500	+7.380%	3	514	-62.199%
2026-04-24	13.5500	13.5500	13.5500	13.5500	-4.577%	1	511	-59.410%
2026-04-23	14.1500	14.3000	14.1000	14.2000	-2.405%	8	510	-61.268%
2026-04-22	14.5500	14.5500	14.5500	14.5500	-2.676%	1	510	-62.199%
2026-04-21	14.3800	14.9500	14.3800	14.9500	+1.701%	3	511	-63.211%
2026-04-14	15.2500	15.2500	14.7000	14.7000	+3.158%	2	511	-62.585%
2026-04-13	14.6000	14.6000	14.2000	14.2500	-2.397%	30	510	-61.404%
2026-04-10	14.6000	14.6000	14.6000	14.6000	-2.667%	1	481	-62.329%
2026-04-09	15.0000	15.0000	15.0000	15.0000	-11.920%	1	481	-63.333%
2026-04-08	16.8500	17.1000	16.8500	17.0300	-18.905%	4	481	-67.704%
2026-04-07	21.0000	21.0000	21.0000	21.0000	+2.190%	1	484	-73.810%
2026-04-06	20.5500	20.5500	20.5500	20.5500	-0.484%	1	484	-73.236%
2026-04-02	21.0500	21.1500	20.4500	20.6500	-0.912%	51	433	-73.366%
2026-04-01	21.0000	21.0000	20.0000	20.8400	-10.172%	4	433	-73.608%
2026-03-31	23.2000	23.2000	23.2000	23.2000	-3.934%	1	431	-76.293%
2026-03-30	24.1500	24.1500	24.1500	24.1500	+27.105%	2	430	-77.226%
2026-03-25	19.0000	19.0000	19.0000	19.0000	-9.567%	22	428	-71.053%
2026-03-24	21.0100	21.0100	21.0100	21.0100	-7.445%	5	406	-73.822%
2026-03-23	22.7000	22.7000	22.7000	22.7000	-11.363%	2	401	-75.771%
2026-03-19	25.6100	25.6100	25.6100	25.6100	+2.810%	1	399	-78.524%
2026-03-17	25.1500	25.1500	24.9100	24.9100	+15.058%	3	400	-77.921%
2026-03-05	21.6500	21.6500	21.6500	21.6500	+27.203%	1	399	-74.596%
2026-03-02	17.0000	17.0500	17.0000	17.0200	-11.813%	14	399	-67.685%
2026-02-27	19.3000	19.3000	19.3000	19.3000	+12.865%	1	389	-71.503%
2026-02-25	16.8500	17.1000	16.7000	17.1000	-6.044%	11	388	-67.836%
2026-02-24	18.3500	18.3500	18.0000	18.2000	-7.614%	6	388	-69.780%
2026-02-20	19.7500	19.7500	19.2500	19.7000	-11.261%	6	384	-72.081%
2026-02-19	22.2000	22.2000	22.2000	22.2000	+3.497%	1	379	-75.225%
2026-02-13	21.8500	21.8500	21.3500	21.4500	+6.983%	4	378	-74.359%
2026-02-11	20.7000	21.7500	20.0500	20.0500	-1.571%	52	378	-72.569%
2026-02-10	20.3700	20.3700	20.3700	20.3700	-1.594%	1	326	-73.000%
2026-02-09	21.0000	21.0000	19.4000	20.7000	-23.248%	307	325	-73.430%
2026-01-27	27.2500	27.2500	26.5400	26.9700	-23.053%	29	20	-79.607%
2025-12-10	35.3000	35.3000	35.0500	35.0500	0.000%	2	0	-84.308%