Dark

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

EOD

Aug 13, 2026

1.80+14.650%(+0.23)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6400	1.8000	1.5400	1.8000	+14.650%	35	1,886	0.000%
2026-08-12	1.6100	2.0000	1.1800	1.5700	-19.898%	12	1,857	+14.650%
2026-08-11	2.1000	2.1000	1.9600	1.9600	-10.909%	4	1,857	-8.163%
2026-08-10	2.2400	2.2400	2.1600	2.2000	+1.382%	17	1,857	-18.182%
2026-08-07	2.4900	2.4900	2.1700	2.1700	-23.860%	2	1,873	-17.051%
2026-08-06	3.1900	3.2500	2.8500	2.8500	0.000%	13	1,873	-36.842%
2026-08-05	2.8500	2.8500	2.8500	2.8500	-8.065%	1	1,875	-36.842%
2026-08-04	2.9300	3.3300	2.9300	3.1000	-12.676%	4	1,875	-41.935%
2026-08-03	4.4500	4.4500	3.5500	3.5500	-15.877%	34	1,876	-49.296%
2026-07-31	4.1000	4.2200	4.1000	4.2200	-12.990%	11	1,880	-57.346%
2026-07-30	5.1000	5.1000	4.8500	4.8500	-21.138%	58	1,886	-62.887%
2026-07-29	5.6000	6.1500	5.6000	6.1500	+2.500%	74	1,941	-70.732%
2026-07-28	4.3000	7.9000	4.3000	6.0000	+30.719%	281	1,938	-70.000%
2026-07-27	4.9000	5.0900	4.5900	4.5900	+5.034%	8	1,891	-60.784%
2026-07-23	4.3700	4.3700	4.3700	4.3700	-5.000%	2	1,890	-58.810%
2026-07-20	4.6000	4.6000	4.6000	4.6000	-4.167%	2	1,890	-60.870%
2026-07-17	5.0800	5.0800	4.8000	4.8000	+6.667%	9	1,890	-62.500%
2026-07-16	3.9000	4.5500	3.9000	4.5000	+28.571%	1,207	1,896	-60.000%
2026-07-15	3.4500	3.5000	3.4500	3.5000	+12.540%	18	2,218	-48.571%
2026-07-08	3.1200	3.1300	3.1100	3.1100	-8.529%	10	2,216	-42.122%
2026-07-07	3.4800	3.4800	3.4000	3.4000	+9.677%	13	2,209	-47.059%
2026-07-06	3.1000	3.1000	3.1000	3.1000	-4.025%	10	2,199	-41.935%
2026-07-02	2.9200	3.2300	2.9200	3.2300	+26.172%	12	2,177	-44.272%
2026-07-01	2.7500	2.7500	2.5600	2.5600	+28.000%	3	2,177	-29.688%
2026-06-30	2.0000	2.0000	2.0000	2.0000	-3.846%	1	2,175	-10.000%
2026-06-29	2.0800	2.0800	2.0800	2.0800	-28.276%	1	2,176	-13.462%
2026-06-15	2.8500	2.9000	2.8500	2.9000	-3.654%	11	2,177	-37.931%
2026-06-12	3.0100	3.0100	3.0100	3.0100	-8.788%	2	2,177	-40.199%
2026-06-11	3.3000	3.3000	3.3000	3.3000	-2.941%	1	2,179	-45.455%
2026-06-10	3.5000	3.5000	3.4000	3.4000	+8.626%	8	2,178	-47.059%
2026-06-09	3.1300	3.1300	3.1300	3.1300	-7.941%	1	2,175	-42.492%
2026-06-05	3.4000	3.4000	3.4000	3.4000	+23.636%	1	2,175	-47.059%
2026-06-01	2.7200	2.8100	2.7200	2.7500	+1.103%	16	2,174	-34.545%
2026-05-29	2.6800	2.7700	2.5900	2.7200	+15.745%	15	2,173	-33.824%
2026-05-27	2.3500	2.3500	2.3500	2.3500	+6.818%	1	2,165	-23.404%
2026-05-26	2.3500	2.3500	2.2000	2.2000	-18.519%	7	2,164	-18.182%
2026-05-22	2.3800	2.7000	2.3800	2.7000	0.000%	502	2,167	-33.333%
2026-05-21	2.7000	2.7000	2.7000	2.7000	-3.571%	3	2,249	-33.333%
2026-05-19	2.9500	2.9500	2.8000	2.8000	+11.554%	9	2,249	-35.714%
2026-05-18	2.5300	2.5300	2.5100	2.5100	+5.021%	11	2,231	-28.287%
2026-05-15	2.5000	2.5000	2.3900	2.3900	+8.636%	14	2,231	-24.686%
2026-05-14	2.2000	2.2000	2.2000	2.2000	+7.317%	1	2,217	-18.182%
2026-05-13	2.0000	2.0500	2.0000	2.0500	-12.017%	7	2,218	-12.195%
2026-05-12	2.3000	2.3300	2.3000	2.3300	+6.881%	5	2,218	-22.747%
2026-05-11	2.0000	2.1800	2.0000	2.1800	-10.656%	18	2,218	-17.431%
2026-05-08	2.2800	2.5500	2.2800	2.4400	-10.623%	7	2,224	-26.230%
2026-05-07	2.3500	2.7300	2.3500	2.7300	+16.170%	2	2,227	-34.066%
2026-05-06	2.5000	2.5000	2.3500	2.3500	-32.081%	15	2,227	-23.404%
2026-05-05	3.0000	3.5000	3.0000	3.4600	+0.290%	14	2,227	-47.977%
2026-05-04	3.4500	3.4500	3.4500	3.4500	+4.545%	1	2,229	-47.826%
2026-05-01	3.3000	3.3000	3.3000	3.3000	-5.714%	6	2,230	-45.455%
2026-04-30	3.8500	3.8500	3.5000	3.5000	-16.268%	7	2,230	-48.571%
2026-04-29	4.1800	4.1800	4.1800	4.1800	+1.951%	3	2,228	-56.938%
2026-04-28	4.0000	4.2000	4.0000	4.1000	+17.143%	16	2,228	-56.098%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+12.903%	3	2,237	-48.571%
2026-04-24	3.3100	3.3100	3.1000	3.1000	-16.216%	10	2,237	-41.935%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-5.128%	3	2,237	-51.351%
2026-04-17	3.8900	3.9000	3.8900	3.9000	-2.500%	8	2,237	-53.846%
2026-04-16	4.2000	4.2000	4.0000	4.0000	-4.762%	15	2,242	-55.000%
2026-04-14	4.0000	4.2000	4.0000	4.2000	+7.692%	7	2,242	-57.143%
2026-04-10	3.8500	3.9000	3.7400	3.9000	-2.500%	23	2,242	-53.846%
2026-04-09	3.9500	4.0000	3.9500	4.0000	-5.882%	4	2,243	-55.000%
2026-04-08	4.2500	4.8000	4.2500	4.2500	-21.296%	11	2,243	-57.647%
2026-04-07	5.8000	5.8000	5.4000	5.4000	-1.818%	18	2,243	-66.667%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+7.843%	1	2,243	-67.273%
2026-04-02	5.1000	5.1000	5.1000	5.1000	-24.332%	1	2,242	-64.706%
2026-03-31	6.7000	7.0000	6.6000	6.7400	-9.530%	15	2,242	-73.294%
2026-03-30	6.7000	7.4500	6.7000	7.4500	+15.504%	5	2,242	-75.839%
2026-03-26	6.4500	6.4500	6.4500	6.4500	+27.976%	100	2,244	-72.093%
2026-03-25	5.0400	5.0400	5.0400	5.0400	-12.042%	2	2,257	-64.286%
2026-03-23	5.9500	5.9500	5.7200	5.7300	-17.672%	8	2,257	-68.586%
2026-03-20	6.9600	6.9600	6.9600	6.9600	-3.467%	3	2,260	-74.138%
2026-03-19	7.2100	7.2100	7.2100	7.2100	+14.626%	3	2,260	-75.035%
2026-03-17	6.2900	6.2900	6.2900	6.2900	+5.714%	1	2,257	-71.383%
2026-03-16	5.9500	5.9500	5.9500	5.9500	-14.878%	1	2,257	-69.748%
2026-03-13	6.9900	6.9900	6.9900	6.9900	+4.328%	1	2,257	-74.249%
2026-03-11	6.6000	6.7500	6.6000	6.7000	+12.040%	3	2,258	-73.134%
2026-03-10	5.8100	5.9800	5.8100	5.9800	-19.407%	71	2,258	-69.900%
2026-03-09	7.5000	7.5000	7.4200	7.4200	-1.461%	3	2,258	-75.741%
2026-03-06	6.8500	7.5300	6.8500	7.5300	+24.463%	7	2,256	-76.096%
2026-03-05	6.0000	6.2500	6.0000	6.0500	+23.469%	29	2,254	-70.248%
2026-03-04	5.0000	5.0000	4.9000	4.9000	-4.483%	5	2,234	-63.265%
2026-03-03	4.8900	5.1300	4.8900	5.1300	+6.875%	31	2,234	-64.912%
2026-02-27	4.7200	4.8000	4.7200	4.8000	+6.667%	10	2,214	-62.500%
2026-02-26	4.5000	4.5000	4.5000	4.5000	+3.687%	1	2,214	-60.000%
2026-02-25	3.9700	4.3400	3.9700	4.3400	-0.686%	5	2,213	-58.525%
2026-02-24	4.0000	4.4000	4.0000	4.3700	-2.889%	27	2,213	-58.810%
2026-02-23	4.4700	4.5000	4.3400	4.5000	-15.254%	63	2,207	-60.000%
2026-02-19	5.3100	5.3100	5.3100	5.3100	+3.107%	3	2,207	-66.102%
2026-02-17	5.1500	5.1500	5.1500	5.1500	+8.421%	40	2,207	-65.049%
2026-02-13	4.7500	4.7500	4.7500	4.7500	-3.259%	1	2,208	-62.105%
2026-02-12	4.7500	4.9100	4.6700	4.9100	+10.337%	6	2,208	-63.340%
2026-02-11	4.9000	4.9000	4.3900	4.4500	+1.136%	54	2,211	-59.551%
2026-02-10	4.4000	4.4000	4.4000	4.4000	+7.056%	1	2,218	-59.091%
2026-02-09	4.4600	4.9000	4.0500	4.1100	-13.474%	100	2,217	-56.204%
2026-02-06	5.4500	5.4500	4.7500	4.7500	-25.197%	4	2,223	-62.105%
2026-02-05	6.3500	6.3500	6.3500	6.3500	-3.201%	5	2,221	-71.654%
2026-02-04	6.5600	6.5600	6.5600	6.5600	+21.933%	1	2,226	-72.561%
2026-02-03	5.4700	5.4700	5.3800	5.3800	-7.719%	2	2,227	-66.543%
2026-02-02	5.8300	5.8300	5.8300	5.8300	-17.305%	1	2,226	-69.125%
2026-01-30	7.0500	7.0500	7.0500	7.0500	+9.302%	1	2,227	-74.468%
2026-01-29	7.1800	7.1800	6.4500	6.4500	+2.057%	6	2,227	-72.093%
2026-01-28	6.2000	6.5000	6.1000	6.3200	+6.218%	19	2,221	-71.519%
2026-01-27	5.9500	5.9500	5.9500	5.9500	-27.439%	1	2,202	-69.748%
2026-01-26	8.2000	8.2000	8.2000	8.2000	-7.865%	3	2,202	-78.049%
2026-01-23	8.9000	8.9000	8.9000	8.9000	+4.338%	3	2,205	-79.775%
2026-01-22	8.5300	8.5300	8.5300	8.5300	-4.157%	10	2,202	-78.898%
2026-01-16	8.7000	8.9000	8.7000	8.9000	-6.806%	2	2,190	-79.775%
2026-01-15	9.5500	9.5500	9.5500	9.5500	-11.982%	2	2,190	-81.152%
2026-01-09	10.9500	10.9500	10.8000	10.8500	+5.854%	3	2,192	-83.410%
2026-01-07	10.3800	10.3800	10.2500	10.2500	0.000%	71	2,191	-82.439%
2026-01-05	10.2500	10.2500	10.2500	10.2500	+4.485%	10	2,181	-82.439%
2025-12-30	9.8100	9.8100	9.8100	9.8100	-2.871%	1	2,181	-81.651%
2025-12-29	10.0000	10.1000	10.0000	10.1000	+0.698%	169	2,182	-82.178%
2025-12-24	9.9500	10.0300	9.9500	10.0300	+0.200%	2	2,349	-82.054%
2025-12-23	10.0100	10.0100	10.0100	10.0100	+2.667%	1	2,349	-82.018%
2025-12-22	10.1500	10.1500	9.7500	9.7500	-17.373%	2	2,348	-81.538%
2025-12-17	11.5500	11.8000	11.4500	11.8000	+19.192%	93	2,346	-84.746%
2025-12-09	9.9000	9.9000	9.9000	9.9000	-26.119%	2	2,346	-81.818%
2025-11-18	13.4000	13.4000	13.4000	13.4000	+0.375%	80	2,344	-86.567%
2025-11-17	12.9500	13.3500	12.6000	13.3500	+17.621%	26	2,350	-86.517%
2025-11-13	11.3500	11.3500	11.3500	11.3500	+13.387%	80	2,351	-84.141%
2025-10-30	10.0500	10.0500	9.8500	10.0100	+3.516%	49	2,351	-82.018%
2025-10-29	9.6700	9.6700	9.6700	9.6700	-9.626%	1	2,303	-81.386%
2025-10-28	10.8000	10.8000	10.7000	10.7000	+7.430%	5	2,304	-83.178%
2025-10-27	9.9600	9.9600	9.9600	9.9600	-6.479%	1	2,300	-81.928%
2025-10-21	10.7500	10.7500	10.6500	10.6500	+0.282%	178	2,300	-83.099%
2025-10-20	10.6200	10.6200	10.6200	10.6200	-4.324%	1	2,199	-83.051%
2025-10-17	10.7500	11.1500	9.8500	11.1000	+7.246%	1,409	2,214	-83.784%
2025-10-08	9.9000	10.3500	9.9000	10.3500	-6.335%	7	1,011	-82.609%
2025-10-07	10.5000	11.3500	10.5000	11.0500	+2.315%	612	493	-83.710%
2025-10-03	10.6000	10.8000	10.6000	10.8000	+1.887%	76	493	-83.333%
2025-10-01	10.6000	10.6000	10.6000	10.6000	-2.752%	4	442	-83.019%
2025-09-30	10.9000	10.9000	10.8500	10.9000	-6.438%	40	439	-83.486%
2025-09-29	11.6500	11.6500	11.6500	11.6500	-1.771%	27	399	-84.549%
2025-09-26	11.6500	11.8600	11.6500	11.8600	+0.508%	2	389	-84.823%
2025-09-24	11.3000	11.8000	11.3000	11.8000	+3.965%	170	389	-84.746%
2025-09-23	11.4500	11.5500	11.3000	11.3500	-4.622%	98	270	-84.141%
2025-09-22	11.9500	11.9500	11.7500	11.9000	+1.709%	37	203	-84.874%
2025-09-19	11.7000	11.7500	11.6500	11.7000	-1.182%	16	174	-84.615%
2025-09-18	11.6600	11.8400	11.6600	11.8400	+1.631%	2	158	-84.797%
2025-09-15	11.8000	11.8000	11.6000	11.6500	-1.271%	161	158	-84.549%
2025-09-12	11.0000	11.8000	11.0000	11.8000	0.000%	11	10	-84.746%