Dark

GLW20270115P70
GLW Jan 15 2027 70.00 Put (GLW270115P00070000)
option OPRA

EOD

Sep 29, 2026

0.1700-10.526%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1300	0.1700	0.1300	0.1700	-10.526%	8	322	0.000%
2026-09-28	0.1900	0.1900	0.1900	0.1900	-5.000%	1	324	-10.526%
2026-09-25	0.2000	0.2000	0.2000	0.2000	-16.667%	60	323	-15.000%
2026-09-23	0.2500	0.2500	0.2400	0.2400	0.000%	2	323	-29.167%
2026-09-21	0.4100	0.4100	0.2400	0.2400	-17.241%	5	321	-29.167%
2026-09-18	0.3200	0.3600	0.2900	0.2900	-30.952%	16	326	-41.379%
2026-09-17	0.4200	0.4200	0.4200	0.4200	+5.000%	3	314	-59.524%
2026-09-16	0.5700	0.5700	0.4000	0.4000	-13.043%	4	311	-57.500%
2026-09-15	0.5100	0.5100	0.4600	0.4600	-4.167%	3	312	-63.043%
2026-09-14	0.3600	0.5700	0.3600	0.4800	+41.176%	15	309	-64.583%
2026-09-10	0.3400	0.3400	0.3400	0.3400	-10.526%	1	305	-50.000%
2026-09-09	0.3800	0.3800	0.3800	0.3800	-15.556%	1	305	-55.263%
2026-09-04	0.4500	0.4500	0.4500	0.4500	-18.182%	7	313	-62.222%
2026-08-31	0.5500	0.5500	0.5500	0.5500	-27.632%	1	313	-69.091%
2026-08-26	0.7600	0.7600	0.7600	0.7600	-6.173%	1	314	-77.632%
2026-08-25	0.8100	0.8100	0.8100	0.8100	+2.532%	1	315	-79.012%
2026-08-24	0.7700	0.8000	0.7600	0.7900	+2.597%	13	315	-78.481%
2026-08-20	0.8800	0.8800	0.7700	0.7700	+1.316%	7	304	-77.922%
2026-08-18	0.8000	0.8000	0.7600	0.7600	+22.581%	13	299	-77.632%
2026-08-17	0.6200	0.6200	0.6200	0.6200	-31.111%	3	302	-72.581%
2026-08-14	0.9000	0.9000	0.9000	0.9000	-31.298%	1	305	-81.111%
2026-08-10	1.3100	1.3100	1.3100	1.3100	+4.800%	1	306	-87.023%
2026-08-07	1.3500	1.3500	1.2000	1.2500	-25.150%	24	307	-86.400%
2026-08-06	1.6700	1.6700	1.6700	1.6700	-5.114%	4	330	-89.820%
2026-08-05	1.9600	1.9600	1.7600	1.7600	-16.588%	11	326	-90.341%
2026-08-03	2.2000	2.2500	2.1100	2.1100	-15.936%	29	336	-91.943%
2026-07-31	2.5100	2.5100	2.5100	2.5100	-14.915%	1	307	-93.227%
2026-07-30	3.0400	3.0400	2.9500	2.9500	-21.123%	3	308	-94.237%
2026-07-29	3.5000	3.7400	3.5000	3.7400	-3.608%	2	305	-95.455%
2026-07-28	4.2000	4.7000	3.8800	3.8800	+46.415%	28	305	-95.619%
2026-07-23	2.8500	2.8500	2.6500	2.6500	+0.760%	2	280	-93.585%
2026-07-22	2.7000	2.7500	2.6300	2.6300	-9.932%	20	278	-93.536%
2026-07-20	2.9200	2.9200	2.9200	2.9200	-7.302%	1	260	-94.178%
2026-07-17	3.1500	3.1500	3.1500	3.1500	+61.538%	1	259	-94.603%
2026-07-13	1.9500	1.9500	1.9500	1.9500	-2.985%	1	258	-91.282%
2026-07-10	1.9300	2.0100	1.9300	2.0100	-8.636%	15	257	-91.542%
2026-07-07	2.1400	2.2000	2.1000	2.2000	+10.000%	51	272	-92.273%
2026-07-02	2.0000	2.0000	2.0000	2.0000	+33.333%	3	222	-91.500%
2026-07-01	1.5000	1.5000	1.5000	1.5000	+47.059%	1	222	-88.667%
2026-06-25	1.0200	1.0200	1.0200	1.0200	-43.333%	30	221	-83.333%
2026-06-16	1.8000	1.8000	1.8000	1.8000	-6.250%	2	250	-90.556%
2026-06-15	1.9200	1.9200	1.9200	1.9200	-7.246%	1	252	-91.146%
2026-06-11	2.3700	2.3700	2.0700	2.0700	+2.475%	3	253	-91.787%
2026-06-09	2.0200	2.0200	2.0200	2.0200	+12.222%	10	253	-91.584%
2026-06-08	1.8000	1.8000	1.8000	1.8000	+33.333%	1	243	-90.556%
2026-05-26	1.3500	1.3500	1.3500	1.3500	-11.184%	2	242	-87.407%
2026-05-21	1.5200	1.5200	1.5200	1.5200	-6.173%	1	244	-88.816%
2026-05-18	1.6200	1.6200	1.6200	1.6200	+25.581%	10	244	-89.506%
2026-05-14	1.3000	1.3000	1.2900	1.2900	-0.769%	19	243	-86.822%
2026-05-11	1.3200	1.4100	1.1200	1.3000	+10.169%	22	244	-86.923%
2026-05-06	1.5500	1.5500	1.1800	1.1800	-58.885%	7	251	-85.593%
2026-04-29	2.5900	2.9200	2.5900	2.8700	+18.595%	3	250	-94.077%
2026-04-28	2.5000	2.6400	2.4200	2.4200	+4.762%	7	250	-92.975%
2026-04-27	2.3600	2.3600	2.3100	2.3100	+0.435%	3	246	-92.641%
2026-04-22	2.3000	2.3000	2.3000	2.3000	-6.122%	9	246	-92.609%
2026-04-15	2.4500	2.4500	2.4500	2.4500	-3.922%	5	246	-93.061%
2026-04-13	2.5500	2.5500	2.5500	2.5500	+2.000%	4	244	-93.333%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-33.862%	1	243	-93.200%
2026-04-07	3.7800	3.7800	3.7800	3.7800	-23.636%	1	244	-95.503%
2026-03-30	4.9500	4.9500	4.9500	4.9500	+18.705%	2	243	-96.566%
2026-03-13	4.1700	4.1700	4.1700	4.1700	-7.947%	4	241	-95.923%
2026-03-12	4.6000	4.6000	4.5300	4.5300	+3.189%	2	241	-96.247%
2026-03-06	4.3900	4.3900	4.3900	4.3900	+8.933%	14	241	-96.128%
2026-03-05	4.0300	4.0300	4.0300	4.0300	+26.730%	2	241	-95.782%
2026-03-04	3.1800	3.1800	3.1800	3.1800	+10.801%	1	239	-94.654%
2026-02-23	2.8700	2.8700	2.8700	2.8700	+4.745%	14	238	-94.077%
2026-02-11	2.7600	2.7600	2.7400	2.7400	0.000%	3	236	-93.796%
2026-02-10	2.7400	2.7400	2.7400	2.7400	+9.600%	1	236	-93.796%
2026-02-09	2.8900	2.9000	2.5000	2.5000	-18.831%	7	236	-93.200%
2026-02-06	3.5000	3.5000	3.0100	3.0800	-18.947%	22	232	-94.481%
2026-02-05	3.8000	3.8000	3.8000	3.8000	+19.122%	5	240	-95.526%
2026-02-04	3.2700	3.3500	3.1900	3.1900	-8.333%	80	239	-94.671%
2026-02-03	3.4800	3.4800	3.4800	3.4800	-3.333%	1	255	-95.115%
2026-02-02	3.7500	3.7500	3.6000	3.6000	-14.286%	9	256	-95.278%
2026-01-30	3.8500	4.2000	3.8500	4.2000	+13.514%	3	258	-95.952%
2026-01-28	4.8000	4.8000	3.7000	3.7000	-1.333%	19	259	-95.405%
2026-01-27	3.7000	3.7800	3.3300	3.7500	-26.471%	89	244	-95.467%
2026-01-26	5.1000	5.1000	5.1000	5.1000	+0.990%	12	215	-96.667%
2026-01-20	5.0500	5.0500	5.0500	5.0500	-8.182%	1	203	-96.634%
2026-01-16	5.4500	5.5000	5.4500	5.5000	+5.566%	3	203	-96.909%
2026-01-15	5.4100	5.4100	5.2100	5.2100	-23.382%	12	203	-96.737%
2026-01-09	6.8000	6.8000	6.8000	6.8000	-1.019%	1	191	-97.500%
2026-01-08	6.8700	6.8700	6.8700	6.8700	+12.439%	2	190	-97.525%
2025-12-30	6.1100	6.1100	6.1100	6.1100	-13.333%	1	188	-97.218%
2025-12-17	7.0500	7.0500	7.0500	7.0500	-11.875%	2	188	-97.589%
2025-11-24	8.2500	8.2500	8.0000	8.0000	+18.519%	71	186	-97.875%
2025-10-28	6.7500	6.7500	6.7500	6.7500	+1.964%	1	115	-97.481%
2025-10-20	6.6200	6.6200	6.6200	6.6200	-11.141%	1	114	-97.432%
2025-10-14	7.4500	7.4500	7.4500	7.4500	+4.930%	1	114	-97.718%
2025-10-13	7.1000	7.1000	7.1000	7.1000	+4.720%	48	114	-97.606%
2025-10-06	6.7800	6.7800	6.7500	6.7800	-7.123%	6	72	-97.493%
2025-09-26	7.2500	7.3000	7.2500	7.3000	+5.797%	2	75	-97.671%
2025-09-23	7.0000	7.0000	6.9000	6.9000	-4.167%	39	73	-97.536%
2025-09-18	7.1000	7.2000	7.1000	7.2000	-1.370%	3	35	-97.639%
2025-09-17	7.3000	7.3000	7.3000	7.3000	+3.546%	19	34	-97.671%
2025-09-16	7.0500	7.0500	7.0500	7.0500	+1.148%	2	15	-97.589%
2025-09-15	7.3500	7.3500	6.9700	6.9700	-0.429%	5	14	-97.561%
2025-09-10	7.0000	7.0000	7.0000	7.0000	-10.828%	6	10	-97.571%
2025-09-08	7.8500	7.8500	7.8500	7.8500	-1.875%	10	4	-97.834%
2025-09-04	8.0000	8.0000	8.0000	8.0000	0.000%	10	10	-97.875%