Dark

GLW20270115P80
GLW Jan 15 2027 80.00 Put (GLW270115P00080000)
option OPRA

EOD

Jun 29, 2026

2.08-28.276%(-0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.0800	2.0800	2.0800	2.0800	-28.276%	1	2,176	0.000%
2026-06-15	2.8500	2.9000	2.8500	2.9000	-3.654%	11	2,177	-28.276%
2026-06-12	3.0100	3.0100	3.0100	3.0100	-8.788%	2	2,177	-30.897%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-2.941%	1	2,179	-36.970%
2026-06-10	3.5000	3.5000	3.4000	3.4000	+8.626%	8	2,178	-38.824%
2026-06-09	3.1300	3.1300	3.1300	3.1300	-7.941%	1	2,175	-33.546%
2026-06-05	3.4000	3.4000	3.4000	3.4000	+23.636%	1	2,175	-38.824%
2026-06-01	2.7200	2.8100	2.7200	2.7500	+1.103%	16	2,174	-24.364%
2026-05-29	2.6800	2.7700	2.5900	2.7200	+15.745%	15	2,173	-23.529%
2026-05-27	2.3500	2.3500	2.3500	2.3500	+6.818%	1	2,165	-11.489%
2026-05-26	2.3500	2.3500	2.2000	2.2000	-18.519%	7	2,164	-5.455%
2026-05-22	2.3800	2.7000	2.3800	2.7000	0.000%	502	2,167	-22.963%
2026-05-21	2.7000	2.7000	2.7000	2.7000	-3.571%	3	2,249	-22.963%
2026-05-19	2.9500	2.9500	2.8000	2.8000	+11.554%	9	2,249	-25.714%
2026-05-18	2.5300	2.5300	2.5100	2.5100	+5.021%	11	2,231	-17.131%
2026-05-15	2.5000	2.5000	2.3900	2.3900	+8.636%	14	2,231	-12.971%
2026-05-14	2.2000	2.2000	2.2000	2.2000	+7.317%	1	2,217	-5.455%
2026-05-13	2.0000	2.0500	2.0000	2.0500	-12.017%	7	2,218	+1.463%
2026-05-12	2.3000	2.3300	2.3000	2.3300	+6.881%	5	2,218	-10.730%
2026-05-11	2.0000	2.1800	2.0000	2.1800	-10.656%	18	2,218	-4.587%
2026-05-08	2.2800	2.5500	2.2800	2.4400	-10.623%	7	2,224	-14.754%
2026-05-07	2.3500	2.7300	2.3500	2.7300	+16.170%	2	2,227	-23.810%
2026-05-06	2.5000	2.5000	2.3500	2.3500	-32.081%	15	2,227	-11.489%
2026-05-05	3.0000	3.5000	3.0000	3.4600	+0.290%	14	2,227	-39.884%
2026-05-04	3.4500	3.4500	3.4500	3.4500	+4.545%	1	2,229	-39.710%
2026-05-01	3.3000	3.3000	3.3000	3.3000	-5.714%	6	2,230	-36.970%
2026-04-30	3.8500	3.8500	3.5000	3.5000	-16.268%	7	2,230	-40.571%
2026-04-29	4.1800	4.1800	4.1800	4.1800	+1.951%	3	2,228	-50.239%
2026-04-28	4.0000	4.2000	4.0000	4.1000	+17.143%	16	2,228	-49.268%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+12.903%	3	2,237	-40.571%
2026-04-24	3.3100	3.3100	3.1000	3.1000	-16.216%	10	2,237	-32.903%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-5.128%	3	2,237	-43.784%
2026-04-17	3.8900	3.9000	3.8900	3.9000	-2.500%	8	2,237	-46.667%
2026-04-16	4.2000	4.2000	4.0000	4.0000	-4.762%	15	2,242	-48.000%
2026-04-14	4.0000	4.2000	4.0000	4.2000	+7.692%	7	2,242	-50.476%
2026-04-10	3.8500	3.9000	3.7400	3.9000	-2.500%	23	2,242	-46.667%
2026-04-09	3.9500	4.0000	3.9500	4.0000	-5.882%	4	2,243	-48.000%
2026-04-08	4.2500	4.8000	4.2500	4.2500	-21.296%	11	2,243	-51.059%
2026-04-07	5.8000	5.8000	5.4000	5.4000	-1.818%	18	2,243	-61.481%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+7.843%	1	2,243	-62.182%
2026-04-02	5.1000	5.1000	5.1000	5.1000	-24.332%	1	2,242	-59.216%
2026-03-31	6.7000	7.0000	6.6000	6.7400	-9.530%	15	2,242	-69.139%
2026-03-30	6.7000	7.4500	6.7000	7.4500	+15.504%	5	2,242	-72.081%
2026-03-26	6.4500	6.4500	6.4500	6.4500	+27.976%	100	2,244	-67.752%
2026-03-25	5.0400	5.0400	5.0400	5.0400	-12.042%	2	2,257	-58.730%
2026-03-23	5.9500	5.9500	5.7200	5.7300	-17.672%	8	2,257	-63.700%
2026-03-20	6.9600	6.9600	6.9600	6.9600	-3.467%	3	2,260	-70.115%
2026-03-19	7.2100	7.2100	7.2100	7.2100	+14.626%	3	2,260	-71.151%
2026-03-17	6.2900	6.2900	6.2900	6.2900	+5.714%	1	2,257	-66.932%
2026-03-16	5.9500	5.9500	5.9500	5.9500	-14.878%	1	2,257	-65.042%
2026-03-13	6.9900	6.9900	6.9900	6.9900	+4.328%	1	2,257	-70.243%
2026-03-11	6.6000	6.7500	6.6000	6.7000	+12.040%	3	2,258	-68.955%
2026-03-10	5.8100	5.9800	5.8100	5.9800	-19.407%	71	2,258	-65.217%
2026-03-09	7.5000	7.5000	7.4200	7.4200	-1.461%	3	2,258	-71.968%
2026-03-06	6.8500	7.5300	6.8500	7.5300	+24.463%	7	2,256	-72.377%
2026-03-05	6.0000	6.2500	6.0000	6.0500	+23.469%	29	2,254	-65.620%
2026-03-04	5.0000	5.0000	4.9000	4.9000	-4.483%	5	2,234	-57.551%
2026-03-03	4.8900	5.1300	4.8900	5.1300	+6.875%	31	2,234	-59.454%
2026-02-27	4.7200	4.8000	4.7200	4.8000	+6.667%	10	2,214	-56.667%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+3.687%	1	2,214	-53.778%
2026-02-25	3.9700	4.3400	3.9700	4.3400	-0.686%	5	2,213	-52.074%
2026-02-24	4.0000	4.4000	4.0000	4.3700	-2.889%	27	2,213	-52.403%
2026-02-23	4.4700	4.5000	4.3400	4.5000	-15.254%	63	2,207	-53.778%
2026-02-19	5.3100	5.3100	5.3100	5.3100	+3.107%	3	2,207	-60.829%
2026-02-17	5.1500	5.1500	5.1500	5.1500	+8.421%	40	2,207	-59.612%
2026-02-13	4.7500	4.7500	4.7500	4.7500	-3.259%	1	2,208	-56.211%
2026-02-12	4.7500	4.9100	4.6700	4.9100	+10.337%	6	2,208	-57.637%
2026-02-11	4.9000	4.9000	4.3900	4.4500	+1.136%	54	2,211	-53.258%
2026-02-10	4.4000	4.4000	4.4000	4.4000	+7.056%	1	2,218	-52.727%
2026-02-09	4.4600	4.9000	4.0500	4.1100	-13.474%	100	2,217	-49.392%
2026-02-06	5.4500	5.4500	4.7500	4.7500	-25.197%	4	2,223	-56.211%
2026-02-05	6.3500	6.3500	6.3500	6.3500	-3.201%	5	2,221	-67.244%
2026-02-04	6.5600	6.5600	6.5600	6.5600	+21.933%	1	2,226	-68.293%
2026-02-03	5.4700	5.4700	5.3800	5.3800	-7.719%	2	2,227	-61.338%
2026-02-02	5.8300	5.8300	5.8300	5.8300	-17.305%	1	2,226	-64.322%
2026-01-30	7.0500	7.0500	7.0500	7.0500	+9.302%	1	2,227	-70.496%
2026-01-29	7.1800	7.1800	6.4500	6.4500	+2.057%	6	2,227	-67.752%
2026-01-28	6.2000	6.5000	6.1000	6.3200	+6.218%	19	2,221	-67.089%
2026-01-27	5.9500	5.9500	5.9500	5.9500	-27.439%	1	2,202	-65.042%
2026-01-26	8.2000	8.2000	8.2000	8.2000	-7.865%	3	2,202	-74.634%
2026-01-23	8.9000	8.9000	8.9000	8.9000	+4.338%	3	2,205	-76.629%
2026-01-22	8.5300	8.5300	8.5300	8.5300	-4.157%	10	2,202	-75.615%
2026-01-16	8.7000	8.9000	8.7000	8.9000	-6.806%	2	2,190	-76.629%
2026-01-15	9.5500	9.5500	9.5500	9.5500	-11.982%	2	2,190	-78.220%
2026-01-09	10.9500	10.9500	10.8000	10.8500	+5.854%	3	2,192	-80.829%
2026-01-07	10.3800	10.3800	10.2500	10.2500	0.000%	71	2,191	-79.707%
2026-01-05	10.2500	10.2500	10.2500	10.2500	+4.485%	10	2,181	-79.707%
2025-12-30	9.8100	9.8100	9.8100	9.8100	-2.871%	1	2,181	-78.797%
2025-12-29	10.0000	10.1000	10.0000	10.1000	+0.698%	169	2,182	-79.406%
2025-12-24	9.9500	10.0300	9.9500	10.0300	+0.200%	2	2,349	-79.262%
2025-12-23	10.0100	10.0100	10.0100	10.0100	+2.667%	1	2,349	-79.221%
2025-12-22	10.1500	10.1500	9.7500	9.7500	-17.373%	2	2,348	-78.667%
2025-12-17	11.5500	11.8000	11.4500	11.8000	+19.192%	93	2,346	-82.373%
2025-12-09	9.9000	9.9000	9.9000	9.9000	-26.119%	2	2,346	-78.990%
2025-11-18	13.4000	13.4000	13.4000	13.4000	+0.375%	80	2,344	-84.478%
2025-11-17	12.9500	13.3500	12.6000	13.3500	+17.621%	26	2,350	-84.419%
2025-11-13	11.3500	11.3500	11.3500	11.3500	+13.387%	80	2,351	-81.674%
2025-10-30	10.0500	10.0500	9.8500	10.0100	+3.516%	49	2,351	-79.221%
2025-10-29	9.6700	9.6700	9.6700	9.6700	-9.626%	1	2,303	-78.490%
2025-10-28	10.8000	10.8000	10.7000	10.7000	+7.430%	5	2,304	-80.561%
2025-10-27	9.9600	9.9600	9.9600	9.9600	-6.479%	1	2,300	-79.116%
2025-10-21	10.7500	10.7500	10.6500	10.6500	+0.282%	178	2,300	-80.469%
2025-10-20	10.6200	10.6200	10.6200	10.6200	-4.324%	1	2,199	-80.414%
2025-10-17	10.7500	11.1500	9.8500	11.1000	+7.246%	1,409	2,214	-81.261%
2025-10-08	9.9000	10.3500	9.9000	10.3500	-6.335%	7	1,011	-79.903%
2025-10-07	10.5000	11.3500	10.5000	11.0500	+2.315%	612	493	-81.176%
2025-10-03	10.6000	10.8000	10.6000	10.8000	+1.887%	76	493	-80.741%
2025-10-01	10.6000	10.6000	10.6000	10.6000	-2.752%	4	442	-80.377%
2025-09-30	10.9000	10.9000	10.8500	10.9000	-6.438%	40	439	-80.917%
2025-09-29	11.6500	11.6500	11.6500	11.6500	-1.771%	27	399	-82.146%
2025-09-26	11.6500	11.8600	11.6500	11.8600	+0.508%	2	389	-82.462%
2025-09-24	11.3000	11.8000	11.3000	11.8000	+3.965%	170	389	-82.373%
2025-09-23	11.4500	11.5500	11.3000	11.3500	-4.622%	98	270	-81.674%
2025-09-22	11.9500	11.9500	11.7500	11.9000	+1.709%	37	203	-82.521%
2025-09-19	11.7000	11.7500	11.6500	11.7000	-1.182%	16	174	-82.222%
2025-09-18	11.6600	11.8400	11.6600	11.8400	+1.631%	2	158	-82.432%
2025-09-15	11.8000	11.8000	11.6000	11.6500	-1.271%	161	158	-82.146%
2025-09-12	11.0000	11.8000	11.0000	11.8000	0.000%	11	10	-82.373%