Dark

GLW20270319P120
GLW Mar 19 2027 120.00 Put (GLW270319P00120000)
option OPRA

EOD

Sep 29, 2026

7.25-15.205%(-1.30)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.7000	7.7000	7.2500	7.2500	-15.205%	23	8,972	0.000%
2026-09-28	8.7500	8.8000	8.5500	8.5500	+6.211%	272	8,992	-15.205%
2026-09-25	8.3500	8.3500	8.0500	8.0500	-8.523%	3	8,743	-9.938%
2026-09-23	8.7400	8.8000	8.6000	8.8000	+7.317%	241	8,744	-17.614%
2026-09-21	9.0000	9.0000	8.2000	8.2000	-15.897%	8	8,575	-11.585%
2026-09-18	9.7500	9.7500	9.7500	9.7500	-7.143%	1	8,570	-25.641%
2026-09-17	9.9700	10.5000	9.9700	10.5000	-7.895%	3	8,571	-30.952%
2026-09-16	11.1000	11.4000	11.1000	11.4000	-6.557%	33	8,568	-36.404%
2026-09-15	12.2000	12.2000	11.7500	12.2000	-2.400%	155	8,586	-40.574%
2026-09-14	11.0000	12.5000	10.8000	12.5000	+55.280%	67	8,455	-42.000%
2026-09-11	8.2500	8.2500	7.9200	8.0500	-6.395%	29	8,389	-9.938%
2026-09-10	8.8000	8.8000	8.6000	8.6000	+3.614%	6	8,401	-15.698%
2026-09-09	8.3500	8.4000	8.3000	8.3000	-4.046%	47	8,402	-12.651%
2026-09-08	8.8200	9.0000	8.5200	8.6500	-19.907%	14	8,355	-16.185%
2026-09-04	10.9000	10.9000	10.8000	10.8000	-10.744%	3	8,351	-32.870%
2026-09-03	12.6500	12.6500	12.0000	12.1000	-2.024%	22	8,351	-40.083%
2026-09-02	12.6500	12.6500	12.3500	12.3500	-0.403%	9	8,333	-41.296%
2026-09-01	12.3000	12.6500	12.1000	12.4000	+1.224%	49	8,337	-41.532%
2026-08-28	12.3200	12.3200	12.1300	12.2500	-0.810%	10	8,288	-40.816%
2026-08-27	11.8000	12.3500	11.8000	12.3500	+0.407%	130	8,280	-41.296%
2026-08-26	13.0000	13.0000	12.3000	12.3000	-10.870%	42	8,181	-41.057%
2026-08-25	13.3400	13.8000	13.3400	13.8000	-7.507%	10	8,178	-47.464%
2026-08-24	14.9800	14.9800	14.9200	14.9200	+6.953%	2	8,188	-51.408%
2026-08-21	13.7000	14.0000	13.7000	13.9500	+1.381%	7	8,187	-48.029%
2026-08-20	14.1500	14.1500	13.7600	13.7600	-3.776%	21	8,182	-47.311%
2026-08-19	13.2900	14.3000	13.1300	14.3000	+12.598%	208	8,193	-49.301%
2026-08-18	12.2400	13.1000	12.2400	12.7000	+3.252%	255	7,988	-42.913%
2026-08-13	12.6000	12.6000	12.3000	12.3000	+0.820%	4	7,750	-41.057%
2026-08-12	13.0300	13.0300	12.2000	12.2000	-16.151%	106	7,754	-40.574%
2026-08-11	15.0000	15.0000	14.5000	14.5500	+1.323%	376	7,658	-50.172%
2026-08-07	15.2700	15.2700	14.3500	14.3600	-5.402%	9	7,432	-49.513%
2026-08-06	15.1800	15.1800	15.1800	15.1800	-11.744%	6	7,440	-52.240%
2026-08-04	17.2000	17.2000	17.2000	17.2000	-18.561%	1	7,434	-57.849%
2026-07-31	21.1200	21.1200	21.1200	21.1200	-8.887%	75	7,435	-65.672%
2026-07-30	23.4000	23.4000	23.1800	23.1800	-16.918%	2	7,360	-68.723%
2026-07-28	28.2500	30.0000	27.8500	27.9000	+27.630%	15	7,358	-74.014%
2026-07-27	22.6000	23.6600	21.8600	21.8600	+4.046%	709	7,348	-66.834%
2026-07-24	21.0000	21.4900	20.3000	21.0100	+11.164%	219	6,653	-65.493%
2026-07-21	19.3300	19.3300	18.0500	18.9000	-8.297%	22	6,513	-61.640%
2026-07-20	20.6100	20.6100	20.6100	20.6100	-5.459%	2	6,491	-64.823%
2026-07-17	21.8000	21.8000	21.8000	21.8000	+9.000%	2	6,489	-66.743%
2026-07-16	18.5000	20.0000	18.5000	20.0000	+29.450%	2	6,487	-63.750%
2026-07-13	15.8200	15.8200	15.4500	15.4500	+9.964%	6	6,486	-53.074%
2026-07-09	14.0000	14.0500	14.0000	14.0500	-11.076%	305	6,490	-48.399%
2026-07-08	15.8000	15.8000	15.8000	15.8000	-4.532%	2	6,185	-54.114%
2026-07-07	16.5000	16.5500	16.5000	16.5500	+10.333%	3	6,183	-56.193%
2026-07-06	15.0000	15.0000	15.0000	15.0000	+2.669%	1	6,180	-51.667%
2026-07-02	15.1500	15.5000	14.6100	14.6100	+11.442%	4	6,181	-50.376%
2026-07-01	12.8500	13.1100	12.8500	13.1100	+31.494%	3	6,181	-44.699%
2026-06-30	9.9700	9.9700	9.9700	9.9700	-14.786%	1	6,178	-27.282%
2026-06-25	11.7000	11.7000	11.7000	11.7000	-7.143%	1	6,179	-38.034%
2026-06-24	12.6000	12.6000	12.6000	12.6000	+5.971%	1	6,180	-42.460%
2026-06-22	11.8900	11.8900	11.8900	11.8900	-12.574%	1	6,179	-39.024%
2026-06-18	13.6000	13.6000	13.6000	13.6000	-7.797%	1	6,182	-46.691%
2026-06-17	14.7500	14.7500	14.7500	14.7500	+3.509%	1	6,182	-50.847%
2026-06-16	14.2500	14.2500	14.2500	14.2500	+3.261%	1	6,182	-49.123%
2026-06-15	13.8000	13.8000	13.8000	13.8000	-9.922%	1	6,181	-47.464%
2026-06-12	16.0000	16.0000	15.3200	15.3200	-7.711%	4	6,182	-52.676%
2026-06-11	16.8000	16.8000	16.5400	16.6000	-0.300%	5	6,182	-56.325%
2026-06-10	16.6500	16.6500	16.6500	16.6500	-2.802%	6	6,177	-56.456%
2026-06-09	17.4000	17.4000	17.1000	17.1300	+14.200%	281	6,176	-57.677%
2026-06-08	15.0000	15.0000	15.0000	15.0000	+11.940%	14	5,897	-51.667%
2026-06-04	13.4000	13.4000	13.4000	13.4000	+4.280%	3	5,911	-45.896%
2026-06-03	12.9000	12.9000	12.5500	12.8500	-2.430%	7	5,914	-43.580%
2026-06-02	13.1700	13.1700	13.1700	13.1700	-12.200%	1	5,911	-44.951%
2026-06-01	14.9200	15.0000	14.9200	15.0000	+2.041%	3	5,912	-51.667%
2026-05-29	15.0300	15.2500	14.6700	14.7000	+11.787%	10	5,909	-50.680%
2026-05-28	13.1500	13.1500	13.1500	13.1500	+5.200%	1	5,916	-44.867%
2026-05-26	12.5000	12.5000	12.5000	12.5000	+1.379%	6	5,915	-42.000%
2026-05-22	12.9800	12.9800	12.3300	12.3300	-3.370%	3	5,921	-41.200%
2026-05-21	14.1500	14.1500	12.7600	12.7600	-8.201%	39	5,918	-43.182%
2026-05-20	13.9000	13.9000	13.9000	13.9000	+2.206%	7	5,918	-47.842%
2026-05-19	15.0000	15.0000	13.6000	13.6000	-8.108%	2	5,922	-46.691%
2026-05-18	14.8000	14.8000	14.8000	14.8000	+15.625%	1	5,922	-51.014%
2026-05-15	13.1000	13.1000	12.3100	12.8000	+8.936%	66	5,922	-43.359%
2026-05-14	11.9000	11.9000	11.6000	11.7500	+2.620%	30	5,858	-38.298%
2026-05-13	11.7000	11.7000	11.4500	11.4500	-9.771%	3	5,828	-36.681%
2026-05-12	12.5800	12.6900	12.5000	12.6900	+8.927%	3	5,828	-42.868%
2026-05-11	11.6500	11.6500	11.6500	11.6500	-9.620%	5	5,828	-37.768%
2026-05-08	12.1400	12.8900	12.1400	12.8900	-2.274%	4	5,823	-43.755%
2026-05-07	12.7500	13.1900	12.7500	13.1900	-1.199%	2	5,826	-45.034%
2026-05-06	12.4500	13.3500	12.4500	13.3500	-7.292%	4	5,826	-45.693%
2026-05-05	14.4000	14.4000	14.4000	14.4000	-10.392%	1	5,822	-49.653%
2026-05-04	15.8500	16.0700	15.8500	16.0700	+0.752%	8	5,823	-54.885%
2026-05-01	15.9500	15.9500	15.9500	15.9500	-9.529%	8	5,821	-54.545%
2026-04-28	17.8500	17.8500	17.1000	17.6300	+17.533%	277	5,821	-58.877%
2026-04-24	15.0000	15.0000	15.0000	15.0000	-2.280%	1	5,552	-51.667%
2026-04-23	14.7000	15.3500	14.7000	15.3500	+1.656%	2	5,552	-52.769%
2026-04-22	15.3500	15.3500	15.1000	15.1000	-5.625%	4	5,553	-51.987%
2026-04-17	16.0000	16.0000	16.0000	16.0000	-3.440%	1	5,549	-54.688%
2026-04-16	16.6200	16.6200	16.5700	16.5700	+9.735%	7	5,548	-56.246%
2026-04-13	15.1000	15.1000	15.1000	15.1000	+1.547%	36	5,541	-51.987%
2026-04-10	15.0000	15.0000	14.8700	14.8700	-2.171%	3	5,541	-51.244%
2026-04-09	15.2000	15.2000	15.2000	15.2000	-8.157%	50	5,542	-52.303%
2026-04-08	17.5000	17.5000	16.5500	16.5500	-18.553%	3	5,492	-56.193%
2026-04-07	20.3200	20.3200	20.3200	20.3200	-1.693%	2	5,494	-64.321%
2026-04-02	20.6700	20.6700	20.6700	20.6700	+1.324%	1	5,491	-64.925%
2026-04-01	20.4000	20.4000	20.4000	20.4000	-15.247%	3	5,491	-64.461%
2026-03-31	24.1900	24.1900	24.0700	24.0700	-5.012%	2	5,494	-69.880%
2026-03-30	24.8300	25.3400	24.8300	25.3400	+13.378%	4	5,494	-71.389%
2026-03-27	22.2500	22.3500	22.2500	22.3500	-0.667%	2	5,490	-67.562%
2026-03-26	22.6000	22.7000	22.5000	22.5000	-6.445%	1,912	5,490	-67.778%
2026-03-20	23.9000	24.0500	23.9000	24.0500	+0.208%	2	3,579	-69.854%
2026-03-17	24.0000	24.0000	24.0000	24.0000	+6.195%	10	3,579	-69.792%
2026-03-10	22.6000	22.6000	22.6000	22.6000	-9.054%	1	3,589	-67.920%
2026-03-06	25.0000	26.4300	24.8500	24.8500	+10.444%	15	3,589	-70.825%
2026-03-05	22.5000	22.5000	22.5000	22.5000	+15.385%	1	3,579	-67.778%
2026-03-04	19.2500	19.7500	19.2500	19.5000	+16.766%	8	3,578	-62.821%
2026-03-02	17.7500	17.7500	16.7000	16.7000	-8.493%	6	3,570	-56.587%
2026-02-27	18.6000	18.6000	18.1000	18.2500	+6.105%	3,565	3,564	-60.274%
2026-02-25	17.2000	17.2000	17.2000	17.2000	0.000%	1	0	-57.849%