Dark

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

EOD

Aug 13, 2026

12.30+0.820%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.6000	12.6000	12.3000	12.3000	+0.820%	4	7,750	0.000%
2026-08-12	13.0300	13.0300	12.2000	12.2000	-16.151%	106	7,754	+0.820%
2026-08-11	15.0000	15.0000	14.5000	14.5500	+1.323%	376	7,658	-15.464%
2026-08-07	15.2700	15.2700	14.3500	14.3600	-5.402%	9	7,432	-14.345%
2026-08-06	15.1800	15.1800	15.1800	15.1800	-11.744%	6	7,440	-18.972%
2026-08-04	17.2000	17.2000	17.2000	17.2000	-18.561%	1	7,434	-28.488%
2026-07-31	21.1200	21.1200	21.1200	21.1200	-8.887%	75	7,435	-41.761%
2026-07-30	23.4000	23.4000	23.1800	23.1800	-16.918%	2	7,360	-46.937%
2026-07-28	28.2500	30.0000	27.8500	27.9000	+27.630%	15	7,358	-55.914%
2026-07-27	22.6000	23.6600	21.8600	21.8600	+4.046%	709	7,348	-43.733%
2026-07-24	21.0000	21.4900	20.3000	21.0100	+11.164%	219	6,653	-41.456%
2026-07-21	19.3300	19.3300	18.0500	18.9000	-8.297%	22	6,513	-34.921%
2026-07-20	20.6100	20.6100	20.6100	20.6100	-5.459%	2	6,491	-40.320%
2026-07-17	21.8000	21.8000	21.8000	21.8000	+9.000%	2	6,489	-43.578%
2026-07-16	18.5000	20.0000	18.5000	20.0000	+29.450%	2	6,487	-38.500%
2026-07-13	15.8200	15.8200	15.4500	15.4500	+9.964%	6	6,486	-20.388%
2026-07-09	14.0000	14.0500	14.0000	14.0500	-11.076%	305	6,490	-12.456%
2026-07-08	15.8000	15.8000	15.8000	15.8000	-4.532%	2	6,185	-22.152%
2026-07-07	16.5000	16.5500	16.5000	16.5500	+10.333%	3	6,183	-25.680%
2026-07-06	15.0000	15.0000	15.0000	15.0000	+2.669%	1	6,180	-18.000%
2026-07-02	15.1500	15.5000	14.6100	14.6100	+11.442%	4	6,181	-15.811%
2026-07-01	12.8500	13.1100	12.8500	13.1100	+31.494%	3	6,181	-6.178%
2026-06-30	9.9700	9.9700	9.9700	9.9700	-14.786%	1	6,178	+23.370%
2026-06-25	11.7000	11.7000	11.7000	11.7000	-7.143%	1	6,179	+5.128%
2026-06-24	12.6000	12.6000	12.6000	12.6000	+5.971%	1	6,180	-2.381%
2026-06-22	11.8900	11.8900	11.8900	11.8900	-12.574%	1	6,179	+3.448%
2026-06-18	13.6000	13.6000	13.6000	13.6000	-7.797%	1	6,182	-9.559%
2026-06-17	14.7500	14.7500	14.7500	14.7500	+3.509%	1	6,182	-16.610%
2026-06-16	14.2500	14.2500	14.2500	14.2500	+3.261%	1	6,182	-13.684%
2026-06-15	13.8000	13.8000	13.8000	13.8000	-9.922%	1	6,181	-10.870%
2026-06-12	16.0000	16.0000	15.3200	15.3200	-7.711%	4	6,182	-19.713%
2026-06-11	16.8000	16.8000	16.5400	16.6000	-0.300%	5	6,182	-25.904%
2026-06-10	16.6500	16.6500	16.6500	16.6500	-2.802%	6	6,177	-26.126%
2026-06-09	17.4000	17.4000	17.1000	17.1300	+14.200%	281	6,176	-28.196%
2026-06-08	15.0000	15.0000	15.0000	15.0000	+11.940%	14	5,897	-18.000%
2026-06-04	13.4000	13.4000	13.4000	13.4000	+4.280%	3	5,911	-8.209%
2026-06-03	12.9000	12.9000	12.5500	12.8500	-2.430%	7	5,914	-4.280%
2026-06-02	13.1700	13.1700	13.1700	13.1700	-12.200%	1	5,911	-6.606%
2026-06-01	14.9200	15.0000	14.9200	15.0000	+2.041%	3	5,912	-18.000%
2026-05-29	15.0300	15.2500	14.6700	14.7000	+11.787%	10	5,909	-16.327%
2026-05-28	13.1500	13.1500	13.1500	13.1500	+5.200%	1	5,916	-6.464%
2026-05-26	12.5000	12.5000	12.5000	12.5000	+1.379%	6	5,915	-1.600%
2026-05-22	12.9800	12.9800	12.3300	12.3300	-3.370%	3	5,921	-0.243%
2026-05-21	14.1500	14.1500	12.7600	12.7600	-8.201%	39	5,918	-3.605%
2026-05-20	13.9000	13.9000	13.9000	13.9000	+2.206%	7	5,918	-11.511%
2026-05-19	15.0000	15.0000	13.6000	13.6000	-8.108%	2	5,922	-9.559%
2026-05-18	14.8000	14.8000	14.8000	14.8000	+15.625%	1	5,922	-16.892%
2026-05-15	13.1000	13.1000	12.3100	12.8000	+8.936%	66	5,922	-3.906%
2026-05-14	11.9000	11.9000	11.6000	11.7500	+2.620%	30	5,858	+4.681%
2026-05-13	11.7000	11.7000	11.4500	11.4500	-9.771%	3	5,828	+7.424%
2026-05-12	12.5800	12.6900	12.5000	12.6900	+8.927%	3	5,828	-3.073%
2026-05-11	11.6500	11.6500	11.6500	11.6500	-9.620%	5	5,828	+5.579%
2026-05-08	12.1400	12.8900	12.1400	12.8900	-2.274%	4	5,823	-4.577%
2026-05-07	12.7500	13.1900	12.7500	13.1900	-1.199%	2	5,826	-6.748%
2026-05-06	12.4500	13.3500	12.4500	13.3500	-7.292%	4	5,826	-7.865%
2026-05-05	14.4000	14.4000	14.4000	14.4000	-10.392%	1	5,822	-14.583%
2026-05-04	15.8500	16.0700	15.8500	16.0700	+0.752%	8	5,823	-23.460%
2026-05-01	15.9500	15.9500	15.9500	15.9500	-9.529%	8	5,821	-22.884%
2026-04-28	17.8500	17.8500	17.1000	17.6300	+17.533%	277	5,821	-30.233%
2026-04-24	15.0000	15.0000	15.0000	15.0000	-2.280%	1	5,552	-18.000%
2026-04-23	14.7000	15.3500	14.7000	15.3500	+1.656%	2	5,552	-19.870%
2026-04-22	15.3500	15.3500	15.1000	15.1000	-5.625%	4	5,553	-18.543%
2026-04-17	16.0000	16.0000	16.0000	16.0000	-3.440%	1	5,549	-23.125%
2026-04-16	16.6200	16.6200	16.5700	16.5700	+9.735%	7	5,548	-25.769%
2026-04-13	15.1000	15.1000	15.1000	15.1000	+1.547%	36	5,541	-18.543%
2026-04-10	15.0000	15.0000	14.8700	14.8700	-2.171%	3	5,541	-17.283%
2026-04-09	15.2000	15.2000	15.2000	15.2000	-8.157%	50	5,542	-19.079%
2026-04-08	17.5000	17.5000	16.5500	16.5500	-18.553%	3	5,492	-25.680%
2026-04-07	20.3200	20.3200	20.3200	20.3200	-1.693%	2	5,494	-39.469%
2026-04-02	20.6700	20.6700	20.6700	20.6700	+1.324%	1	5,491	-40.493%
2026-04-01	20.4000	20.4000	20.4000	20.4000	-15.247%	3	5,491	-39.706%
2026-03-31	24.1900	24.1900	24.0700	24.0700	-5.012%	2	5,494	-48.899%
2026-03-30	24.8300	25.3400	24.8300	25.3400	+13.378%	4	5,494	-51.460%
2026-03-27	22.2500	22.3500	22.2500	22.3500	-0.667%	2	5,490	-44.966%
2026-03-26	22.6000	22.7000	22.5000	22.5000	-6.445%	1,912	5,490	-45.333%
2026-03-20	23.9000	24.0500	23.9000	24.0500	+0.208%	2	3,579	-48.857%
2026-03-17	24.0000	24.0000	24.0000	24.0000	+6.195%	10	3,579	-48.750%
2026-03-10	22.6000	22.6000	22.6000	22.6000	-9.054%	1	3,589	-45.575%
2026-03-06	25.0000	26.4300	24.8500	24.8500	+10.444%	15	3,589	-50.503%
2026-03-05	22.5000	22.5000	22.5000	22.5000	+15.385%	1	3,579	-45.333%
2026-03-04	19.2500	19.7500	19.2500	19.5000	+16.766%	8	3,578	-36.923%
2026-03-02	17.7500	17.7500	16.7000	16.7000	-8.493%	6	3,570	-26.347%
2026-02-27	18.6000	18.6000	18.1000	18.2500	+6.105%	3,565	3,564	-32.603%
2026-02-25	17.2000	17.2000	17.2000	17.2000	0.000%	1	0	-28.488%