Dark

GLW20270115P130
GLW Jan 15 2027 130.00 Put (GLW270115P00130000)
option OPRA

EOD

Sep 29, 2026

6.77-16.420%(-1.33)1,435

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.0000	7.2500	6.6500	6.7700	-16.420%	1,435	2,633	0.000%
2026-09-28	7.9000	8.5600	7.9000	8.1000	+9.459%	5	1,778	-16.420%
2026-09-25	7.6500	7.6500	7.4000	7.4000	-19.126%	3	1,775	-8.514%
2026-09-24	8.2500	9.3500	8.2500	9.1500	+9.976%	4	1,778	-26.011%
2026-09-23	7.7000	8.5000	7.7000	8.3200	+8.758%	107	1,779	-18.630%
2026-09-22	8.0000	8.0000	7.5800	7.6500	0.000%	19	1,772	-11.503%
2026-09-21	8.4000	8.7000	7.5500	7.6500	-21.538%	31	1,753	-11.503%
2026-09-18	9.0000	9.8500	9.0000	9.7500	-6.699%	175	1,769	-30.564%
2026-09-17	9.7500	10.4500	9.1000	10.4500	-5.000%	13	1,727	-35.215%
2026-09-16	11.2500	11.5200	11.0000	11.0000	-10.859%	20	1,738	-38.455%
2026-09-15	11.9000	12.5000	11.9000	12.3400	-3.969%	16	1,740	-45.138%
2026-09-14	7.0000	12.8500	7.0000	12.8500	+77.241%	250	1,734	-47.315%
2026-09-11	7.3000	7.6000	7.2500	7.2500	-12.228%	4	1,531	-6.621%
2026-09-10	8.2000	8.2600	8.2000	8.2600	+2.609%	3	1,534	-18.039%
2026-09-09	7.9900	8.0500	7.5000	8.0500	+2.028%	16	1,533	-15.901%
2026-09-08	9.1800	9.1800	7.7700	7.8900	-27.281%	58	1,522	-14.195%
2026-09-04	11.0700	11.0700	10.7100	10.8500	-14.229%	27	1,553	-37.604%
2026-09-03	12.7500	12.7500	12.6400	12.6500	-4.167%	9	1,553	-46.482%
2026-09-02	13.1500	13.2000	12.8500	13.2000	+1.538%	11	1,554	-48.712%
2026-09-01	13.3000	13.3000	12.7500	13.0000	+7.438%	32	1,562	-47.923%
2026-08-31	12.5000	12.5000	12.1000	12.1000	-2.024%	23	1,542	-44.050%
2026-08-28	12.1500	12.8000	12.1400	12.3500	0.000%	53	1,522	-45.182%
2026-08-27	12.7500	12.7500	12.1000	12.3500	-2.372%	148	1,474	-45.182%
2026-08-26	13.5000	13.5000	12.6500	12.6500	-8.664%	78	1,613	-46.482%
2026-08-25	14.0100	14.0100	13.8500	13.8500	-3.484%	83	1,540	-51.119%
2026-08-24	15.9500	15.9500	14.3500	14.3500	+3.986%	98	1,465	-52.822%
2026-08-21	14.0500	14.3200	13.8000	13.8000	+0.510%	42	1,463	-50.942%
2026-08-20	14.2000	14.2000	13.7300	13.7300	-3.986%	2	1,423	-50.692%
2026-08-19	13.1900	14.3600	13.1000	14.3000	+16.260%	34	1,423	-52.657%
2026-08-18	11.3000	12.7000	11.2500	12.3000	+28.125%	276	1,416	-44.959%
2026-08-17	10.5600	10.5600	9.6000	9.6000	-16.522%	3	1,211	-29.479%
2026-08-14	11.8500	11.8500	11.5000	11.5000	-10.853%	3	1,208	-41.130%
2026-08-13	11.9000	12.9000	11.7500	12.9000	+8.221%	179	1,209	-47.519%
2026-08-12	12.1500	12.4500	11.6500	11.9200	-17.280%	12	1,195	-43.205%
2026-08-11	14.3500	14.4100	14.2500	14.4100	+0.558%	22	1,201	-53.019%
2026-08-10	14.3500	14.3500	14.3300	14.3300	+0.915%	2	1,199	-52.756%
2026-08-07	14.1500	14.2000	13.8000	14.2000	-12.776%	51	1,199	-52.324%
2026-08-06	15.5100	16.4100	15.5100	16.2800	-0.853%	23	1,191	-58.415%
2026-08-05	16.9000	16.9000	16.4200	16.4200	-3.355%	4	1,169	-58.770%
2026-08-04	18.2300	18.2500	16.6400	16.9900	-13.449%	56	1,169	-60.153%
2026-08-03	21.3500	22.4700	19.6000	19.6300	-10.975%	84	1,168	-65.512%
2026-07-31	22.0000	22.1500	21.5500	22.0500	-7.158%	92	1,173	-69.297%
2026-07-30	24.2000	24.9300	23.7500	23.7500	-9.730%	59	1,097	-71.495%
2026-07-29	26.7700	28.4200	25.5500	26.3100	-4.432%	124	1,113	-74.268%
2026-07-28	30.9000	33.1500	27.5300	27.5300	+17.149%	83	1,192	-75.409%
2026-07-27	21.9100	24.2400	21.9100	23.5000	+8.545%	111	1,191	-71.191%
2026-07-24	20.4500	21.6500	20.4500	21.6500	+8.250%	13	1,294	-68.730%
2026-07-23	20.2000	20.2000	20.0000	20.0000	-4.717%	18	1,296	-66.150%
2026-07-22	19.7000	20.9900	19.7000	20.9900	+9.323%	77	1,314	-67.747%
2026-07-21	20.1500	20.1500	19.2000	19.2000	-8.571%	3	1,286	-64.740%
2026-07-20	20.9500	21.1000	20.9500	21.0000	-2.371%	8	1,285	-67.762%
2026-07-17	22.1100	22.3100	20.8300	21.5100	+3.215%	44	1,284	-68.526%
2026-07-16	18.7000	21.2000	18.7000	20.8400	+19.086%	59	1,315	-67.514%
2026-07-15	16.4600	17.5000	16.1500	17.5000	+22.807%	93	1,306	-61.314%
2026-07-14	14.3000	14.3000	14.0700	14.2500	-8.065%	3	1,239	-52.491%
2026-07-13	15.2000	15.5000	15.2000	15.5000	+6.164%	23	1,241	-56.323%
2026-07-10	15.0500	15.0500	14.5000	14.6000	+8.955%	5	1,218	-53.630%
2026-07-09	13.1500	13.4000	13.1500	13.4000	-15.935%	3	1,214	-49.478%
2026-07-08	15.9400	15.9400	15.9400	15.9400	+0.252%	1	1,217	-57.528%
2026-07-07	16.3000	16.3000	15.8000	15.9000	+7.797%	16	1,217	-57.421%
2026-07-06	14.1500	14.7500	13.7000	14.7500	-1.667%	12	1,214	-54.102%
2026-07-02	13.2000	15.0500	13.2000	15.0000	+30.435%	11	1,194	-54.867%
2026-07-01	11.4000	12.3000	11.2000	11.5000	+25.136%	49	1,194	-41.130%
2026-06-30	9.1500	9.1900	8.1400	9.1900	-5.550%	11	1,176	-26.333%
2026-06-29	9.8400	9.8400	9.7300	9.7300	-26.842%	18	1,171	-30.421%
2026-06-26	11.7500	13.3000	11.7500	13.3000	+26.066%	2	1,153	-49.098%
2026-06-25	11.0000	11.3500	10.5500	10.5500	-13.807%	32	1,154	-35.829%
2026-06-24	13.0000	13.0000	11.5400	12.2400	-6.565%	98	1,124	-44.690%
2026-06-23	14.1300	14.1300	13.1000	13.1000	+20.737%	66	1,131	-48.321%
2026-06-22	10.9300	11.6000	10.8500	10.8500	-13.546%	13	1,113	-37.604%
2026-06-18	13.4500	13.5600	12.3000	12.5500	-15.772%	12	1,106	-46.056%
2026-06-16	14.6500	14.9000	14.3800	14.9000	-0.667%	55	1,106	-54.564%
2026-06-12	15.4000	15.4000	15.0000	15.0000	-13.793%	33	1,093	-54.867%
2026-06-11	17.3000	17.4000	17.3000	17.4000	-1.750%	2	1,060	-61.092%
2026-06-10	17.7100	17.7100	17.7100	17.7100	+13.526%	1	1,058	-61.773%
2026-06-09	15.6000	15.6000	15.6000	15.6000	+11.508%	1	1,058	-56.603%
2026-06-08	13.9900	13.9900	13.9900	13.9900	-7.043%	1	1,057	-51.608%
2026-06-05	15.0000	15.0500	14.4000	15.0500	+17.578%	20	1,058	-55.017%
2026-06-04	13.5000	13.5000	12.6800	12.8000	+4.065%	11	1,057	-47.109%
2026-06-03	12.3000	12.3000	12.3000	12.3000	-4.280%	1	1,055	-44.959%
2026-06-02	12.8000	13.7000	12.0000	12.8500	-17.097%	799	1,656	-47.315%
2026-06-01	15.6500	15.6500	15.5000	15.5000	+2.513%	21	486	-56.323%
2026-05-29	13.8400	15.2500	13.8400	15.1200	+24.959%	31	465	-55.225%
2026-05-26	12.3000	12.3000	12.1000	12.1000	-1.865%	2	434	-44.050%
2026-05-22	12.3300	12.3300	12.3300	12.3300	-9.205%	1	436	-45.093%
2026-05-21	13.5800	13.5800	13.5800	13.5800	-7.304%	3	435	-50.147%
2026-05-20	14.3600	14.6500	14.3600	14.6500	-8.208%	29	435	-53.788%
2026-05-19	15.9600	15.9600	15.9600	15.9600	+34.230%	15	411	-57.581%
2026-05-14	12.2500	12.2500	11.8900	11.8900	-1.736%	2	411	-43.061%
2026-05-11	12.1000	12.1000	12.1000	12.1000	-1.546%	1	409	-44.050%
2026-05-08	12.1200	12.2900	11.5000	12.2900	-8.963%	13	410	-44.915%
2026-05-07	13.5000	13.5000	13.5000	13.5000	+6.299%	1	402	-49.852%
2026-05-06	13.0000	14.0000	12.5800	12.7000	-25.294%	40	402	-46.693%
2026-05-05	16.5000	17.0000	16.5000	17.0000	+0.592%	22	399	-60.176%
2026-05-04	16.9000	16.9000	16.9000	16.9000	-0.880%	20	381	-59.941%
2026-05-01	17.5000	17.5000	17.0500	17.0500	+0.888%	22	381	-60.293%
2026-04-30	18.0500	18.1000	16.9000	16.9000	-13.333%	23	381	-59.941%
2026-04-29	19.2500	20.2000	19.2500	19.5000	+2.632%	6	386	-65.282%
2026-04-28	17.8500	19.8500	17.8500	19.0000	+16.208%	35	384	-64.368%
2026-04-27	16.3500	16.3500	16.3500	16.3500	+6.863%	2	350	-58.593%
2026-04-24	15.2000	15.3000	14.8800	15.3000	-7.273%	35	348	-55.752%
2026-04-23	16.2000	16.5000	16.0000	16.5000	-2.367%	13	359	-58.970%
2026-04-20	16.9000	16.9000	16.9000	16.9000	-2.369%	3	353	-59.941%
2026-04-17	17.3100	17.3100	17.3100	17.3100	-1.704%	20	353	-60.890%
2026-04-16	17.6100	17.6100	17.6100	17.6100	+6.469%	20	372	-61.556%
2026-04-14	16.0000	16.8500	16.0000	16.5400	+3.699%	31	352	-59.069%
2026-04-13	16.2000	16.2000	14.9000	15.9500	-2.446%	40	321	-57.555%
2026-04-10	16.6200	16.6200	16.3500	16.3500	-2.679%	6	301	-58.593%
2026-04-09	17.0300	17.0300	16.8000	16.8000	-6.667%	5	306	-59.702%
2026-04-08	19.1500	19.1500	18.0000	18.0000	-22.912%	2	302	-62.389%
2026-04-07	23.3500	23.3500	23.3500	23.3500	+1.965%	1	302	-71.006%
2026-04-06	22.6000	22.9000	22.6000	22.9000	-14.488%	12	301	-70.437%
2026-03-31	26.7800	26.7800	26.7800	26.7800	-5.204%	5	290	-74.720%
2026-03-30	28.1500	28.2500	28.1500	28.2500	+10.654%	2	290	-76.035%
2026-03-26	25.5300	25.5300	25.5300	25.5300	+16.045%	1	291	-73.482%
2026-03-25	22.0000	22.0000	22.0000	22.0000	-7.757%	1	292	-69.227%
2026-03-24	23.8500	23.8500	23.8500	23.8500	-7.915%	3	292	-71.614%
2026-03-23	25.9000	25.9000	25.9000	25.9000	+0.504%	2	292	-73.861%
2026-03-17	27.9500	28.1000	25.7700	25.7700	-13.523%	9	291	-73.729%
2026-03-09	30.5000	30.5000	29.8000	29.8000	+5.004%	3	288	-77.282%
2026-03-06	27.6000	28.3800	27.6000	28.3800	+35.143%	13	291	-76.145%
2026-03-03	22.0000	23.2500	21.0000	21.0000	+16.343%	107	290	-67.762%
2026-03-02	18.0500	18.0500	18.0500	18.0500	-14.858%	1	190	-62.493%
2026-02-27	21.0500	21.2000	20.9400	21.2000	+3.415%	3	189	-68.066%
2026-02-26	20.5000	20.5000	20.5000	20.5000	+8.753%	1	190	-66.976%
2026-02-25	18.9000	19.6000	18.8500	18.8500	-7.824%	5	186	-64.085%
2026-02-24	20.4500	20.4500	20.4500	20.4500	+0.098%	1	186	-66.895%
2026-02-23	20.4300	20.4300	20.4300	20.4300	-4.977%	15	186	-66.862%
2026-02-20	21.5000	21.5000	21.5000	21.5000	-11.957%	100	173	-68.512%
2026-02-17	24.4200	24.4200	24.4200	24.4200	+0.701%	1	73	-72.277%
2026-02-13	24.2500	24.2500	24.2500	24.2500	+6.453%	1	72	-72.082%
2026-02-11	22.8000	23.0500	22.4200	22.7800	-4.925%	80	72	-70.281%
2026-02-10	23.0500	23.9600	23.0500	23.9600	+4.629%	22	38	-71.745%
2026-02-09	22.9000	22.9000	22.9000	22.9000	-8.069%	15	22	-70.437%
2026-02-06	26.0500	26.0500	24.9100	24.9100	-18.221%	4	7	-72.822%
2026-02-02	30.4600	30.4600	30.4600	30.4600	-10.412%	1	4	-77.774%
2026-01-29	34.0000	34.0000	34.0000	34.0000	+10.390%	3	3	-80.088%
2026-01-27	29.2500	30.8000	28.5500	30.8000	-31.250%	9	6	-78.019%
2026-01-12	44.6000	44.8000	44.6000	44.8000	0.000%	2	2	-84.888%