Dark

GLW20270115P95
GLW Jan 15 2027 95.00 Put (GLW270115P00095000)
option OPRA

EOD

Sep 29, 2026

1.02-11.304%(-0.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8600	1.0200	0.8600	1.0200	-11.304%	4	544	0.000%
2026-09-25	1.1600	1.1600	1.0800	1.1500	-10.853%	5	545	-11.304%
2026-09-22	1.2900	1.2900	1.2900	1.2900	-11.034%	1	547	-20.930%
2026-09-21	1.4600	1.4600	1.4500	1.4500	-9.938%	2	546	-29.655%
2026-09-18	1.6700	1.7400	1.6100	1.6100	-18.687%	4	548	-36.646%
2026-09-17	1.9200	1.9900	1.9200	1.9800	-18.182%	12	547	-48.485%
2026-09-15	2.3000	2.5100	2.3000	2.4200	-4.724%	53	537	-57.851%
2026-09-14	2.1600	2.5600	2.1600	2.5400	+81.429%	25	539	-59.843%
2026-09-11	1.5000	1.5000	1.3300	1.4000	-15.152%	25	519	-27.143%
2026-09-10	1.6500	1.6500	1.6500	1.6500	+6.452%	1	517	-38.182%
2026-09-09	1.5700	1.6100	1.3800	1.5500	-18.421%	63	516	-34.194%
2026-09-08	1.9000	1.9000	1.9000	1.9000	-9.524%	30	518	-46.316%
2026-09-04	2.4800	2.4800	2.1000	2.1000	-28.082%	88	449	-51.429%
2026-09-03	2.9200	2.9200	2.9200	2.9200	+6.960%	1	449	-65.068%
2026-08-31	2.7500	2.7500	2.7300	2.7300	-4.545%	31	448	-62.637%
2026-08-28	2.8600	2.8600	2.8600	2.8600	0.000%	1	435	-64.336%
2026-08-27	2.8800	2.8800	2.8600	2.8600	-2.055%	4	436	-64.336%
2026-08-26	2.9200	2.9200	2.9200	2.9200	-12.836%	1	436	-65.068%
2026-08-25	3.3500	3.3500	3.3500	3.3500	-13.437%	1	436	-69.552%
2026-08-24	3.8700	3.8700	3.8700	3.8700	+11.850%	10	435	-73.643%
2026-08-21	3.4600	3.4600	3.4600	3.4600	-3.081%	1	425	-70.520%
2026-08-20	3.5700	3.5700	3.5700	3.5700	-0.279%	1	426	-71.429%
2026-08-19	3.5800	3.5800	3.5800	3.5800	+16.993%	1	425	-71.508%
2026-08-18	3.0600	3.0600	3.0600	3.0600	+20.472%	1	425	-66.667%
2026-08-17	2.8300	2.8300	2.5400	2.5400	-19.365%	3	425	-59.843%
2026-08-14	3.1500	3.1500	3.1500	3.1500	-27.586%	6	425	-67.619%
2026-08-11	4.3500	4.3500	4.3500	4.3500	+1.399%	1	431	-76.552%
2026-08-07	4.2900	4.2900	4.2900	4.2900	-22.000%	1	431	-76.224%
2026-08-06	5.2000	5.5000	5.2000	5.5000	+2.804%	6	430	-81.455%
2026-08-05	5.6000	5.6000	5.3500	5.3500	-7.439%	3	425	-80.935%
2026-08-04	6.0300	6.0300	5.7500	5.7800	-13.083%	18	424	-82.353%
2026-08-03	7.7500	7.8500	6.6500	6.6500	-11.215%	46	440	-84.662%
2026-07-31	7.4900	7.4900	7.4900	7.4900	-14.595%	1	426	-86.382%
2026-07-30	9.7700	9.7700	8.7700	8.7700	-17.264%	5	426	-88.369%
2026-07-29	10.3400	10.6000	10.0000	10.6000	-1.852%	25	427	-90.377%
2026-07-28	12.7800	14.0200	10.7100	10.8000	+25.581%	150	412	-90.556%
2026-07-27	8.6000	8.6000	8.6000	8.6000	+7.500%	1	353	-88.140%
2026-07-24	8.0000	8.0000	8.0000	8.0000	+7.383%	15	352	-87.250%
2026-07-22	7.4500	7.4500	7.4500	7.4500	-12.967%	1	352	-86.309%
2026-07-17	8.5600	8.5600	8.5600	8.5600	+6.600%	1	351	-88.084%
2026-07-16	7.3600	8.2000	7.3600	8.0300	+59.960%	4	351	-87.298%
2026-07-14	5.0200	5.0200	5.0200	5.0200	-6.343%	1	350	-79.681%
2026-07-13	5.3500	5.3600	5.3500	5.3600	+3.475%	2	350	-80.970%
2026-07-10	5.3500	5.3500	5.0500	5.1800	-12.941%	4	348	-80.309%
2026-07-07	6.1500	6.1500	5.9500	5.9500	+15.534%	2	347	-82.857%
2026-07-02	5.1500	5.1500	5.1500	5.1500	+47.143%	1	347	-80.194%
2026-06-30	3.3700	3.5000	3.3700	3.5000	-7.407%	4	347	-70.857%
2026-06-29	3.7800	3.7800	3.7800	3.7800	-20.421%	1	346	-73.016%
2026-06-23	4.5000	4.7500	4.5000	4.7500	+30.137%	4	347	-78.526%
2026-06-22	3.6500	3.6500	3.6500	3.6500	-9.877%	1	343	-72.055%
2026-06-18	4.5400	4.5400	4.0500	4.0500	-21.965%	25	318	-74.815%
2026-06-15	5.1900	5.1900	5.1900	5.1900	-5.636%	2	318	-80.347%
2026-06-12	5.7100	5.7100	5.5000	5.5000	-11.003%	2	319	-81.455%
2026-06-10	6.1800	6.1800	6.1800	6.1800	-0.962%	3	320	-83.495%
2026-06-09	6.2400	6.2400	6.2400	6.2400	+47.867%	2	317	-83.654%
2026-06-03	4.2200	4.2200	4.2200	4.2200	-5.169%	1	315	-75.829%
2026-06-02	4.4500	4.4500	4.4500	4.4500	-13.926%	20	316	-77.079%
2026-05-29	5.1300	5.1700	5.1300	5.1700	+23.981%	2	296	-80.271%
2026-05-26	4.1700	4.1700	4.1700	4.1700	-15.244%	1	296	-75.540%
2026-05-18	4.8700	4.9200	4.8700	4.9200	+16.588%	2	296	-79.268%
2026-05-15	4.2200	4.2200	4.2200	4.2200	+6.835%	1	294	-75.829%
2026-05-14	4.1500	4.1500	3.9500	3.9500	-10.633%	2	295	-74.177%
2026-05-12	4.1700	4.4200	4.1700	4.4200	+9.136%	3	294	-76.923%
2026-05-11	4.0000	4.0500	4.0000	4.0500	-6.897%	2	294	-74.815%
2026-05-08	4.4000	4.4000	4.3500	4.3500	-9.375%	21	294	-76.552%
2026-05-07	4.5000	4.8000	4.5000	4.8000	-21.951%	11	298	-78.750%
2026-05-04	5.9000	6.1500	5.9000	6.1500	0.000%	12	309	-83.415%
2026-05-01	6.1600	6.1600	6.1500	6.1500	+3.535%	3	294	-83.415%
2026-04-27	5.9400	5.9400	5.9400	5.9400	+3.304%	6	294	-82.828%
2026-04-24	5.7400	5.7500	5.7400	5.7500	-14.179%	63	294	-82.261%
2026-04-17	6.7000	6.7000	6.7000	6.7000	+4.688%	1	295	-84.776%
2026-04-14	6.0000	6.8000	6.0000	6.4000	+6.136%	5	294	-84.063%
2026-04-10	6.0300	6.0300	6.0300	6.0300	-7.939%	2	290	-83.085%
2026-04-09	6.5200	6.6000	6.5200	6.5500	-8.392%	86	290	-84.427%
2026-04-08	7.6000	7.6000	7.1000	7.1500	-20.994%	5	213	-85.734%
2026-04-07	9.2000	9.2500	9.0500	9.0500	-0.659%	52	213	-88.729%
2026-04-01	9.1100	9.1500	9.0800	9.1100	-20.158%	4	161	-88.804%
2026-03-30	11.4100	11.4100	11.4100	11.4100	+16.429%	1	161	-91.060%
2026-03-26	9.8000	9.8000	9.8000	9.8000	-5.314%	1	161	-89.592%
2026-03-20	10.3500	10.3500	10.3500	10.3500	-4.608%	1	160	-90.145%
2026-03-19	10.8500	10.8500	10.8500	10.8500	+1.878%	1	159	-90.599%
2026-03-18	10.6500	10.6500	10.6500	10.6500	-6.987%	5	158	-90.423%
2026-03-17	11.4500	11.4500	11.4500	11.4500	-4.184%	40	153	-91.092%
2026-03-06	12.0200	12.0200	11.9500	11.9500	+14.354%	2	114	-91.464%
2026-03-05	10.4500	10.4500	10.4500	10.4500	+19.156%	1	113	-90.239%
2026-03-03	8.7700	8.7700	8.7700	8.7700	+19.973%	1	112	-88.369%
2026-03-02	7.3100	7.3100	7.3100	7.3100	-6.282%	1	113	-86.047%
2026-02-26	7.8000	7.8000	7.8000	7.8000	+7.586%	1	112	-86.923%
2026-02-25	7.2500	7.2500	7.2500	7.2500	-9.375%	2	111	-85.931%
2026-02-23	8.0000	8.0000	8.0000	8.0000	-12.568%	2	111	-87.250%
2026-02-17	9.1500	9.1500	9.1500	9.1500	-3.175%	18	109	-88.852%
2026-02-13	9.4500	9.4500	9.4500	9.4500	+13.038%	1	90	-89.206%
2026-02-12	8.3500	8.3600	8.3500	8.3600	+8.854%	2	90	-87.799%
2026-02-09	7.6800	7.6800	7.6800	7.6800	-30.811%	2	88	-86.719%
2026-02-05	11.1000	11.1000	11.1000	11.1000	-6.329%	3	86	-90.811%
2026-02-04	11.0200	11.8500	11.0200	11.8500	-4.049%	2	86	-91.392%
2026-01-28	12.0000	12.3500	12.0000	12.3500	+9.195%	2	84	-91.741%
2026-01-27	11.3100	11.3100	11.3100	11.3100	-23.838%	1	82	-90.981%
2026-01-26	15.0000	15.3000	14.8500	14.8500	-1.980%	70	83	-93.131%
2026-01-22	15.2800	15.3800	15.1500	15.1500	-7.903%	34	81	-93.267%
2026-01-20	16.1600	16.7000	15.5600	16.4500	+5.449%	36	54	-93.799%
2026-01-16	15.8500	15.8500	15.5500	15.6000	-13.812%	36	35	-93.462%
2026-01-07	18.1000	18.1000	18.1000	18.1000	+0.333%	19	35	-94.365%
2026-01-05	17.9500	18.0400	17.9000	18.0400	-2.222%	13	10	-94.346%
2025-12-18	18.3800	18.5400	18.3700	18.4500	+20.588%	9	10	-94.472%
2025-12-11	15.3000	15.3000	15.3000	15.3000	-19.133%	1	4	-93.333%
2025-10-06	18.7300	18.9200	18.7300	18.9200	-4.251%	2	3	-94.609%
2025-10-02	19.5700	19.7600	19.5700	19.7600	+3.727%	2	3	-94.838%
2025-10-01	19.0500	19.0500	19.0500	19.0500	0.000%	3	3	-94.646%