Dark

GLW20270115P90
GLW Jan 15 2027 90.00 Put (GLW270115P00090000)
option OPRA

EOD

Sep 29, 2026

0.7900-1.250%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7500	0.7900	0.6700	0.7900	-1.250%	6	525	0.000%
2026-09-25	0.9700	0.9900	0.8000	0.8000	-23.810%	68	530	-1.250%
2026-09-23	0.9600	1.0500	0.9600	1.0500	-1.869%	11	531	-24.762%
2026-09-22	1.0700	1.0700	1.0700	1.0700	-4.464%	1	530	-26.168%
2026-09-18	1.2400	1.2800	1.1200	1.1200	-6.667%	3	531	-29.464%
2026-09-17	1.3100	1.3100	1.2000	1.2000	-31.818%	4	531	-34.167%
2026-09-16	1.5900	1.7600	1.5900	1.7600	-3.825%	2	535	-55.114%
2026-09-15	1.8200	2.1900	1.8200	1.8300	-8.500%	3	535	-56.831%
2026-09-14	1.7500	2.0000	1.7400	2.0000	+66.667%	5	534	-60.500%
2026-09-11	1.2000	1.2000	1.2000	1.2000	-3.226%	10	532	-34.167%
2026-09-10	1.2200	1.2500	1.2200	1.2400	+1.639%	3	542	-36.290%
2026-09-08	1.3700	1.3700	1.2200	1.2200	-28.235%	8	543	-35.246%
2026-09-04	1.7800	1.7800	1.7000	1.7000	-19.048%	3	546	-53.529%
2026-09-03	2.0300	2.1000	2.0300	2.1000	-4.977%	3	546	-62.381%
2026-09-01	2.2100	2.2100	2.2100	2.2100	+16.316%	1	543	-64.253%
2026-08-31	1.9500	1.9500	1.9000	1.9000	-11.628%	2	543	-58.421%
2026-08-28	2.1500	2.1500	2.1500	2.1500	0.000%	1	545	-63.256%
2026-08-27	2.1500	2.1500	2.1500	2.1500	-10.417%	1	544	-63.256%
2026-08-26	2.3500	2.4000	2.3500	2.4000	-5.882%	161	545	-67.083%
2026-08-25	2.5000	2.5600	2.5000	2.5500	-14.430%	6	668	-69.020%
2026-08-24	3.1500	3.1500	2.9800	2.9800	+17.787%	11	672	-73.490%
2026-08-21	2.5300	2.5300	2.5300	2.5300	-13.058%	1	671	-68.775%
2026-08-20	2.9100	2.9100	2.9100	2.9100	+0.692%	1	671	-72.852%
2026-08-19	2.8900	2.8900	2.8900	2.8900	+17.480%	3	671	-72.664%
2026-08-18	2.4600	2.4600	2.4600	2.4600	+30.159%	1	671	-67.886%
2026-08-17	2.3100	2.5100	1.8600	1.8900	-26.459%	43	670	-58.201%
2026-08-14	2.5700	2.5700	2.5700	2.5700	-4.104%	1	702	-69.261%
2026-08-12	2.9500	2.9500	2.6800	2.6800	-17.538%	4	703	-70.522%
2026-08-11	3.2900	3.4000	3.2500	3.2500	-4.971%	44	703	-75.692%
2026-08-10	3.1000	3.4200	3.1000	3.4200	-4.735%	15	677	-76.901%
2026-08-07	3.4000	3.5900	3.4000	3.5900	-16.898%	2	678	-77.994%
2026-08-06	4.6000	4.6000	4.3200	4.3200	-4.000%	13	676	-81.713%
2026-08-04	4.9500	4.9500	4.5000	4.5000	-18.182%	2	683	-82.444%
2026-08-03	6.4000	6.4500	5.5000	5.5000	-15.385%	23	684	-85.636%
2026-07-31	6.4700	6.5100	6.4700	6.5000	-10.591%	4	666	-87.846%
2026-07-30	7.7200	8.4000	7.2700	7.2700	-23.474%	6	665	-89.133%
2026-07-29	8.9000	9.5000	8.2300	9.5000	+6.145%	21	660	-91.684%
2026-07-28	9.9000	11.6000	8.6500	8.9500	+22.603%	99	655	-91.173%
2026-07-27	7.0000	7.5000	7.0000	7.3000	+17.742%	23	626	-89.178%
2026-07-22	6.2000	6.2000	6.2000	6.2000	-12.306%	11	605	-87.258%
2026-07-17	7.0700	7.0700	7.0700	7.0700	+9.612%	1	594	-88.826%
2026-07-16	6.0000	6.6000	6.0000	6.4500	+17.273%	33	593	-87.752%
2026-07-15	5.1000	5.5000	5.1000	5.5000	+18.026%	6	563	-85.636%
2026-07-13	4.6600	4.6600	4.6600	4.6600	+8.372%	1	557	-83.047%
2026-07-10	4.4500	4.4500	4.3000	4.3000	-15.020%	11	556	-81.628%
2026-07-07	5.0000	5.1000	5.0000	5.0600	+15.000%	38	554	-84.387%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-7.563%	1	533	-82.045%
2026-07-02	4.4000	4.7600	3.8100	4.7600	+37.971%	312	276	-83.403%
2026-07-01	3.4500	3.4500	3.4500	3.4500	+18.966%	1	276	-77.101%
2026-06-30	3.0000	3.0000	2.9000	2.9000	-12.387%	2	276	-72.759%
2026-06-29	3.3100	3.3100	3.3100	3.3100	+4.747%	10	276	-76.133%
2026-06-25	3.3500	3.3500	3.1600	3.1600	+0.637%	2	286	-75.000%
2026-06-22	3.1400	3.1400	3.1400	3.1400	-13.260%	1	287	-74.841%
2026-06-18	3.8500	3.8500	3.6200	3.6200	-23.305%	7	291	-78.177%
2026-06-17	4.7200	4.7200	4.7200	4.7200	-3.080%	1	291	-83.263%
2026-06-09	4.8700	4.8700	4.8700	4.8700	+1.458%	10	291	-83.778%
2026-06-05	4.8000	4.8000	4.8000	4.8000	+33.333%	10	286	-83.542%
2026-06-03	3.6000	3.6000	3.6000	3.6000	+4.348%	1	286	-78.056%
2026-06-02	3.4500	3.4500	3.4500	3.4500	-19.767%	8	287	-77.101%
2026-06-01	4.3000	4.3000	4.3000	4.3000	+1.896%	1	287	-81.628%
2026-05-29	4.3000	4.3000	4.0500	4.2200	+14.054%	9	286	-81.280%
2026-05-28	3.7000	3.7000	3.7000	3.7000	-1.333%	1	282	-78.649%
2026-05-27	3.7400	3.7500	3.7400	3.7500	-7.407%	2	281	-78.933%
2026-05-18	4.0500	4.0500	4.0500	4.0500	+11.264%	10	279	-80.494%
2026-05-15	3.6400	3.6400	3.6400	3.6400	+8.657%	1	269	-78.297%
2026-05-14	3.3500	3.3500	3.3500	3.3500	-4.286%	1	269	-76.418%
2026-05-13	3.4000	3.5000	3.1500	3.5000	-13.580%	17	266	-77.429%
2026-05-12	4.0500	4.0500	4.0500	4.0500	+24.615%	1	266	-80.494%
2026-05-11	3.1500	3.4000	3.1500	3.2500	-14.474%	8	266	-75.692%
2026-05-08	3.6000	3.8000	3.6000	3.8000	-1.299%	11	267	-79.211%
2026-05-07	4.0500	4.0500	3.8500	3.8500	-16.304%	2	267	-79.481%
2026-05-06	3.8000	4.6000	3.2800	4.6000	-13.208%	5	269	-82.826%
2026-05-01	4.8500	5.3000	4.8500	5.3000	-10.169%	2	275	-85.094%
2026-04-30	5.9000	5.9000	5.9000	5.9000	-1.667%	10	275	-86.610%
2026-04-29	6.0000	6.0000	6.0000	6.0000	+18.812%	6	265	-86.833%
2026-04-27	5.0300	5.1500	5.0300	5.0500	+5.870%	5	259	-84.356%
2026-04-22	4.7700	4.7700	4.7700	4.7700	-4.600%	1	254	-83.438%
2026-04-14	5.0000	5.0000	5.0000	5.0000	-1.961%	1	254	-84.200%
2026-04-10	5.0300	5.1000	5.0300	5.1000	-8.438%	3	253	-84.510%
2026-04-09	5.5200	5.5700	5.5200	5.5700	-16.617%	73	253	-85.817%
2026-04-08	6.3000	6.6800	6.2800	6.6800	-13.021%	75	293	-88.174%
2026-04-07	8.0500	8.0500	7.6800	7.6800	-2.785%	2	247	-89.714%
2026-04-06	7.9000	7.9000	7.9000	7.9000	+5.615%	1	247	-90.000%
2026-04-02	8.2000	8.2000	7.4800	7.4800	-26.667%	14	244	-89.439%
2026-03-30	10.2000	10.2000	10.2000	10.2000	+14.478%	6	244	-92.255%
2026-03-23	8.6000	8.9100	8.6000	8.9100	-10.362%	2	247	-91.134%
2026-03-20	10.0000	10.0000	9.9400	9.9400	+5.185%	6	246	-92.052%
2026-03-17	9.4500	9.4500	9.4500	9.4500	+4.883%	1	242	-91.640%
2026-03-16	9.0000	9.0100	9.0000	9.0100	-7.400%	2	242	-91.232%
2026-03-13	10.0000	10.0000	9.7300	9.7300	+1.354%	10	240	-91.881%
2026-03-11	9.2500	9.6000	9.2500	9.6000	+16.505%	3	249	-91.771%
2026-03-10	9.0300	9.0300	8.2300	8.2400	-22.846%	21	247	-90.413%
2026-03-09	10.6800	10.6800	10.6800	10.6800	-5.067%	5	247	-92.603%
2026-03-06	9.3900	11.2500	9.3900	11.2500	+33.452%	14	249	-92.978%
2026-03-05	8.1500	8.4300	8.1500	8.4300	+15.164%	30	237	-90.629%
2026-03-03	7.8500	7.8500	7.3200	7.3200	+18.639%	3	237	-89.208%
2026-03-02	6.1700	6.1700	6.1700	6.1700	-1.280%	5	236	-87.196%
2026-02-25	6.2800	6.2800	6.2500	6.2500	-3.549%	2	232	-87.360%
2026-02-24	6.4800	6.4800	6.4800	6.4800	-4.000%	2	232	-87.809%
2026-02-23	6.4200	6.8000	6.2700	6.7500	-11.765%	6	233	-88.296%
2026-02-17	7.6500	7.6500	7.6500	7.6500	-2.548%	25	231	-89.673%
2026-02-13	7.8500	7.8500	7.8500	7.8500	+15.611%	1	226	-89.936%
2026-02-11	6.7900	6.7900	6.7900	6.7900	-4.769%	1	226	-88.365%
2026-02-10	5.6500	7.1300	5.6500	7.1300	-6.307%	21	225	-88.920%
2026-02-06	8.4100	8.4100	7.6100	7.6100	-22.741%	21	204	-89.619%
2026-02-04	9.8000	9.8500	9.5000	9.8500	+7.533%	207	204	-91.980%
2026-02-02	8.9000	9.1600	8.2500	9.1600	-16.727%	4	84	-91.376%
2026-01-28	9.0000	11.0000	8.6500	11.0000	+21.547%	24	84	-92.818%
2026-01-27	9.9000	9.9000	8.6500	9.0500	-27.600%	5	82	-91.271%
2026-01-26	12.6500	12.6500	12.5000	12.5000	-4.943%	3	83	-93.680%
2026-01-22	13.1500	13.1500	13.1500	13.1500	-1.866%	12	81	-93.992%
2026-01-16	13.4000	13.4000	13.4000	13.4000	-9.764%	1	78	-94.104%
2026-01-05	14.8500	14.8500	14.8500	14.8500	+0.338%	36	78	-94.680%
2025-12-31	14.8000	14.8000	14.8000	14.8000	-3.268%	7	108	-94.662%
2025-12-22	15.3000	15.3000	15.3000	15.3000	-1.481%	1	108	-94.837%
2025-12-19	15.5500	15.6500	15.5300	15.5300	-1.397%	34	108	-94.913%
2025-11-11	15.7500	15.7500	15.6500	15.7500	-0.943%	54	76	-94.984%
2025-11-05	15.9000	15.9000	15.9000	15.9000	+2.913%	21	34	-95.031%
2025-10-31	15.4500	15.4500	15.4500	15.4500	+7.666%	3	40	-94.887%
2025-10-29	14.3500	14.3500	14.3500	14.3500	-5.281%	4	37	-94.495%
2025-10-28	15.1500	15.1500	15.1500	15.1500	+3.061%	1	36	-94.785%
2025-10-27	14.7500	14.8000	14.7000	14.7000	-10.638%	32	15	-94.626%
2025-10-17	16.4500	16.4500	16.4500	16.4500	-4.638%	10	15	-95.198%
2025-09-29	17.2500	17.2500	17.2500	17.2500	-1.429%	1	5	-95.420%
2025-09-26	17.4900	17.7700	17.4900	17.5000	0.000%	5	4	-95.486%