Dark

GLW20270115P180
GLW Jan 15 2027 180.00 Put (GLW270115P00180000)
option OPRA

EOD

Sep 29, 2026

32.93-0.992%(-0.33)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.2500	33.4000	31.8000	32.9300	-0.992%	55	946	0.000%
2026-09-22	33.2600	33.2600	33.2600	33.2600	-3.173%	8	983	-0.992%
2026-09-21	34.3500	34.3500	34.3500	34.3500	+11.526%	1	975	-4.134%
2026-09-11	31.7000	31.7000	30.3600	30.8000	+0.293%	34	975	+6.916%
2026-09-09	30.7100	30.7100	30.7100	30.7100	-2.197%	2	978	+7.229%
2026-09-08	32.2000	32.2000	31.4000	31.4000	-23.415%	4	980	+4.873%
2026-08-27	41.0000	41.0000	41.0000	41.0000	-1.679%	1	978	-19.683%
2026-08-26	42.8900	42.8900	41.7000	41.7000	-4.729%	2	979	-21.031%
2026-08-25	43.7700	43.7700	43.7700	43.7700	+0.853%	4	981	-24.766%
2026-08-21	43.4000	43.4000	43.4000	43.4000	-1.364%	15	977	-24.124%
2026-08-20	44.0000	44.0000	44.0000	44.0000	+34.557%	1	992	-25.159%
2026-08-17	33.2000	33.2000	32.2000	32.7000	-10.656%	55	991	+0.703%
2026-08-12	37.3500	37.3500	36.6000	36.6000	-12.545%	2	953	-10.027%
2026-08-11	41.8500	41.8500	41.8500	41.8500	+2.323%	1	953	-21.314%
2026-08-10	40.8000	41.0500	40.8000	40.9000	+2.122%	3	952	-19.487%
2026-08-07	40.0000	41.0500	39.9000	40.0500	-10.202%	33	954	-17.778%
2026-08-06	42.7000	44.7000	42.7000	44.6000	+0.677%	7	928	-26.166%
2026-08-05	44.4000	44.4500	44.3000	44.3000	-1.116%	7	927	-25.666%
2026-08-04	47.0900	47.0900	44.8000	44.8000	-16.511%	9	923	-26.496%
2026-08-03	53.6400	53.6700	53.6400	53.6600	-5.942%	4	917	-38.632%
2026-07-30	59.4500	59.4500	57.0500	57.0500	-8.982%	4	913	-42.279%
2026-07-29	62.7600	62.7600	62.6800	62.6800	-1.925%	2	915	-47.463%
2026-07-28	66.7500	70.5200	63.9100	63.9100	+20.358%	36	915	-48.474%
2026-07-27	52.9000	53.1000	52.9000	53.1000	+5.294%	2	883	-37.985%
2026-07-24	50.5500	50.5500	50.4300	50.4300	+0.860%	3	885	-34.702%
2026-07-22	47.7500	50.0000	47.7500	50.0000	+7.250%	12	884	-34.140%
2026-07-21	46.6200	46.6200	46.6200	46.6200	-7.224%	1	879	-29.365%
2026-07-20	50.2000	50.2500	50.2000	50.2500	-1.951%	2	880	-34.468%
2026-07-17	52.0000	52.0000	51.2500	51.2500	+2.500%	2	880	-35.746%
2026-07-16	47.5000	50.0000	47.5000	50.0000	+14.181%	14	880	-34.140%
2026-07-15	39.2000	43.7900	39.2000	43.7900	+18.001%	24	890	-24.800%
2026-07-14	36.5800	37.1100	36.5800	37.1100	-5.162%	2	867	-11.264%
2026-07-13	39.1300	39.1300	39.1300	39.1300	+4.486%	1	866	-15.845%
2026-07-10	37.4500	37.4500	37.4500	37.4500	-4.464%	1	865	-12.069%
2026-07-08	39.6500	40.0000	38.9600	39.2000	-2.000%	219	865	-15.995%
2026-07-07	40.0000	40.4500	40.0000	40.0000	+8.254%	3	688	-17.675%
2026-07-06	36.9500	36.9500	36.9500	36.9500	-2.763%	3	686	-10.880%
2026-07-02	33.0000	38.0000	33.0000	38.0000	+22.977%	45	670	-13.342%
2026-07-01	26.0000	31.1100	26.0000	30.9000	+36.123%	15	670	+6.570%
2026-06-30	22.0000	22.7000	22.0000	22.7000	-6.584%	6	655	+45.066%
2026-06-29	24.0000	24.3000	24.0000	24.3000	-18.456%	17	650	+35.514%
2026-06-26	31.1000	31.1000	29.8000	29.8000	+3.978%	45	635	+10.503%
2026-06-25	28.6600	28.6600	28.6600	28.6600	-5.631%	1	613	+14.899%
2026-06-24	32.5000	32.5000	30.3000	30.3700	-14.451%	6	614	+8.429%
2026-06-23	35.4000	35.5000	35.4000	35.5000	+18.333%	10	617	-7.239%
2026-06-22	30.9400	30.9400	30.0000	30.0000	-10.714%	7	607	+9.767%
2026-06-18	35.4000	36.3900	33.6000	33.6000	-12.500%	7	624	-1.994%
2026-06-17	37.5000	39.2500	37.5000	38.4000	+1.053%	28	624	-14.245%
2026-06-16	38.2800	38.3000	38.0000	38.0000	+7.042%	9	624	-13.342%
2026-06-15	36.1000	36.1000	35.4500	35.5000	-16.588%	29	623	-7.239%
2026-06-11	43.4000	43.4000	42.5600	42.5600	-3.207%	2	597	-22.627%
2026-06-10	43.9700	43.9700	43.9700	43.9700	+6.285%	1	596	-25.108%
2026-06-09	40.1900	41.3700	40.1900	41.3700	+10.320%	11	596	-20.401%
2026-06-08	37.2500	37.5000	37.2500	37.5000	-8.537%	9	585	-12.187%
2026-06-05	39.0300	41.0000	39.0300	41.0000	+20.588%	11	582	-19.683%
2026-06-04	34.1000	34.1000	33.8500	34.0000	+6.316%	10	591	-3.147%
2026-06-03	31.9800	31.9800	31.9800	31.9800	-4.337%	10	591	+2.971%
2026-06-02	34.5500	34.5500	33.4300	33.4300	-16.425%	6	581	-1.496%
2026-06-01	40.1700	40.6600	39.8500	40.0000	+1.911%	37	583	-17.675%
2026-05-29	40.2000	40.2000	39.2500	39.2500	+7.682%	51	548	-16.102%
2026-05-28	36.4500	36.4500	36.4500	36.4500	+10.622%	1	497	-9.657%
2026-05-26	32.3500	33.0000	32.3500	32.9500	-3.655%	5	496	-0.061%
2026-05-22	34.4500	34.6500	34.2000	34.2000	-1.809%	8	491	-3.713%
2026-05-21	35.6500	35.6500	34.8300	34.8300	-10.347%	2	491	-5.455%
2026-05-20	38.8500	38.8500	38.8500	38.8500	-3.117%	1	491	-15.238%
2026-05-19	40.7500	40.7500	40.1000	40.1000	-0.620%	38	454	-17.880%
2026-05-18	35.1000	40.3500	35.1000	40.3500	+17.297%	9	454	-18.389%
2026-05-15	34.1500	34.7500	34.1300	34.4000	+9.206%	115	454	-4.273%
2026-05-14	31.7400	31.7400	31.5000	31.5000	+2.673%	2	415	+4.540%
2026-05-13	34.3500	34.3500	30.6800	30.6800	-10.814%	2	423	+7.334%
2026-05-12	35.2000	35.2000	34.4000	34.4000	+8.654%	19	423	-4.273%
2026-05-11	32.2400	32.2400	31.6600	31.6600	-4.061%	13	423	+4.011%
2026-05-08	33.9000	33.9000	33.0000	33.0000	-10.277%	126	421	-0.212%
2026-05-07	36.7000	37.0000	35.6500	36.7800	+2.167%	55	295	-10.468%
2026-05-06	34.0000	38.2000	34.0000	36.0000	-16.763%	195	252	-8.528%
2026-04-30	43.5500	43.5500	43.2500	43.2500	+8.125%	3	64	-23.861%
2026-04-27	40.0000	40.0000	40.0000	40.0000	+3.279%	1	64	-17.675%
2026-04-24	38.7300	38.7300	38.7300	38.7300	-8.871%	2	63	-14.975%
2026-04-20	42.5000	42.5000	42.5000	42.5000	-3.519%	10	61	-22.518%
2026-04-16	45.3000	45.3000	44.0500	44.0500	+9.988%	7	51	-25.244%
2026-04-13	40.0500	40.0500	40.0500	40.0500	-3.261%	15	45	-17.778%
2026-04-09	41.4000	41.4000	41.4000	41.4000	-10.486%	1	45	-20.459%
2026-04-08	46.2500	46.2500	46.2500	46.2500	-12.322%	1	45	-28.800%
2026-04-06	52.7500	52.7500	52.7500	52.7500	-9.983%	10	45	-37.573%
2026-03-23	58.6000	58.6000	58.6000	58.6000	+17.200%	25	35	-43.805%
2026-02-24	50.0000	50.0100	50.0000	50.0000	0.000%	10	10	-34.140%