Dark

GLW20280121P100
GLW Jan 21 2028 100.00 Put (GLW280121P00100000)
option OPRA

EOD

Sep 29, 2026

11.10-10.843%(-1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.2000	11.2000	11.1000	11.1000	-10.843%	2	1,677	0.000%
2026-09-23	12.2000	12.4500	12.2000	12.4500	+4.097%	2	1,679	-10.843%
2026-09-22	11.9600	11.9600	11.9600	11.9600	-0.333%	1	1,679	-7.191%
2026-09-21	12.5900	12.5900	12.0000	12.0000	-10.581%	4	1,678	-7.500%
2026-09-18	12.8500	13.4200	12.8500	13.4200	+2.053%	252	1,682	-17.288%
2026-09-17	13.1500	13.1500	13.1500	13.1500	-7.394%	10	1,482	-15.589%
2026-09-16	14.4000	14.4500	14.2000	14.2000	-7.190%	15	1,482	-21.831%
2026-09-15	15.3000	15.3000	15.3000	15.3000	-1.290%	1	1,471	-27.451%
2026-09-14	13.9000	15.5000	13.9000	15.5000	+29.167%	29	1,472	-28.387%
2026-09-11	12.0000	12.0000	12.0000	12.0000	-3.614%	2	1,463	-7.500%
2026-09-10	12.5500	12.5500	12.4500	12.4500	+2.469%	3	1,465	-10.843%
2026-09-09	12.1500	12.1500	12.1500	12.1500	-0.410%	1	1,466	-8.642%
2026-09-08	12.2000	12.2000	12.2000	12.2000	-14.685%	1	1,467	-9.016%
2026-09-04	14.3100	14.5500	14.2600	14.3000	-6.230%	8	1,466	-22.378%
2026-09-01	15.2500	15.2500	15.2500	15.2500	-4.088%	300	1,466	-27.213%
2026-08-27	15.7500	16.0100	15.7500	15.9000	-7.289%	10	1,166	-30.189%
2026-08-25	17.2100	17.2100	17.1000	17.1500	+0.469%	4	1,176	-35.277%
2026-08-21	17.0700	17.0700	17.0700	17.0700	-5.167%	1	1,174	-34.974%
2026-08-19	18.0000	18.0000	17.8200	18.0000	+19.205%	17	1,175	-38.333%
2026-08-17	15.6000	15.8000	15.1000	15.1000	-9.036%	9	1,158	-26.490%
2026-08-14	16.8700	16.8700	16.6000	16.6000	-4.046%	7	1,167	-33.133%
2026-08-13	16.7600	17.3000	16.7100	17.3000	+2.065%	7	1,171	-35.838%
2026-08-12	16.9500	16.9500	16.9500	16.9500	-7.123%	1	1,167	-34.513%
2026-08-11	18.2900	18.2900	18.2500	18.2500	-3.643%	4	1,168	-39.178%
2026-08-10	18.6500	18.9400	18.6500	18.9400	-4.101%	4	1,164	-41.394%
2026-08-06	20.1000	20.1000	19.7000	19.7500	-4.589%	13	1,160	-43.797%
2026-08-04	20.6000	20.7000	20.6000	20.7000	-5.479%	2	1,170	-46.377%
2026-08-03	21.9000	21.9000	21.9000	21.9000	-5.113%	5	1,172	-49.315%
2026-07-31	22.6400	23.0800	22.6400	23.0800	-5.988%	3	1,177	-51.906%
2026-07-30	24.8800	24.8800	24.5000	24.5500	-8.087%	22	1,179	-54.786%
2026-07-29	26.5000	26.7100	26.0800	26.7100	-0.521%	14	1,164	-58.443%
2026-07-28	28.8000	29.2600	26.8500	26.8500	+10.722%	22	1,151	-58.659%
2026-07-27	25.0000	25.0000	24.2500	24.2500	+1.891%	13	1,130	-54.227%
2026-07-24	23.0000	23.8000	23.0000	23.8000	+6.488%	2	1,132	-53.361%
2026-07-22	22.3500	22.3500	22.3500	22.3500	-1.542%	1	1,133	-50.336%
2026-07-21	22.8000	22.8000	22.7000	22.7000	-1.689%	6	1,132	-51.101%
2026-07-20	22.7000	23.0900	22.7000	23.0900	+0.391%	3	1,138	-51.927%
2026-07-17	23.6000	23.6000	23.0000	23.0000	+0.612%	7	1,135	-51.739%
2026-07-16	22.0000	23.0000	21.7500	22.8600	+12.059%	36	1,128	-51.444%
2026-07-15	20.7000	20.7000	20.4000	20.4000	+6.750%	2	1,117	-45.588%
2026-07-13	19.6000	19.6000	19.1100	19.1100	+5.000%	4	1,115	-41.915%
2026-07-09	18.1500	18.2000	18.1500	18.2000	-12.919%	2	1,113	-39.011%
2026-07-07	20.9000	20.9000	20.9000	20.9000	+4.500%	1	1,114	-46.890%
2026-07-02	18.2000	20.0000	18.2000	20.0000	+13.443%	35	1,095	-44.500%
2026-07-01	17.0000	18.0000	17.0000	17.6300	+8.160%	30	1,095	-37.039%
2026-06-24	15.2000	16.3000	15.2000	16.3000	-2.745%	2	1,105	-31.902%
2026-06-23	17.0200	17.0200	16.7600	16.7600	+10.263%	2	1,104	-33.771%
2026-06-22	15.4200	15.4500	14.9700	15.2000	-5.000%	19	1,105	-26.974%
2026-06-18	16.9900	16.9900	16.0000	16.0000	-8.987%	2	1,105	-30.625%
2026-06-16	17.5800	17.5800	17.5800	17.5800	+5.586%	1	1,105	-36.860%
2026-06-15	16.8500	16.8500	16.6500	16.6500	-15.482%	5	1,104	-33.333%
2026-06-11	19.6000	19.7000	19.6000	19.7000	+3.521%	2	1,101	-43.655%
2026-06-10	20.0000	20.0000	19.0300	19.0300	-2.410%	15	1,101	-41.671%
2026-06-09	19.8200	19.8600	18.7500	19.5000	+1.563%	7	1,103	-43.077%
2026-06-05	18.2000	19.2000	18.0000	19.2000	+12.941%	105	1,108	-42.188%
2026-06-04	17.0000	17.0000	17.0000	17.0000	+4.551%	1	1,175	-34.706%
2026-06-03	16.2600	16.2600	16.2600	16.2600	-1.455%	2	1,175	-31.734%
2026-06-02	16.3000	16.9000	16.3000	16.5000	-7.303%	506	1,175	-32.727%
2026-06-01	17.8000	17.8000	17.8000	17.8000	+4.706%	1	698	-37.640%
2026-05-29	17.0000	17.0000	17.0000	17.0000	+3.030%	6	697	-34.706%
2026-05-28	16.5000	16.5000	16.5000	16.5000	+8.055%	1	697	-32.727%
2026-05-22	15.2700	15.2700	15.2700	15.2700	-5.741%	1	696	-27.308%
2026-05-18	16.0000	16.2000	16.0000	16.2000	+9.682%	3	697	-31.481%
2026-05-15	15.0000	15.1500	14.7700	14.7700	+5.500%	33	694	-24.848%
2026-05-13	14.0000	14.0000	14.0000	14.0000	-6.040%	2	709	-20.714%
2026-05-12	14.6300	14.9000	14.5000	14.9000	+12.453%	3	708	-25.503%
2026-05-11	13.0500	13.6600	13.0500	13.2500	-6.952%	105	708	-16.226%
2026-05-08	14.2400	14.2400	14.2400	14.2400	+0.921%	1	604	-22.051%
2026-05-07	14.4500	14.4500	14.1100	14.1100	+3.219%	31	603	-21.332%
2026-05-06	14.1300	14.1300	13.6700	13.6700	-13.041%	101	572	-18.800%
2026-05-05	15.7200	15.7200	15.7200	15.7200	-4.785%	1	472	-29.389%
2026-05-01	16.5000	16.5100	16.5000	16.5100	+3.188%	2	469	-32.768%
2026-04-30	17.0900	17.0900	16.0000	16.0000	-9.091%	2	469	-30.625%
2026-04-29	17.6000	17.6000	17.6000	17.6000	+1.382%	1	468	-36.932%
2026-04-28	17.2000	17.3600	17.2000	17.3600	+13.316%	2	467	-36.060%
2026-04-27	15.3200	15.3200	15.3200	15.3200	-4.489%	1	469	-27.546%
2026-04-20	16.0400	16.0400	16.0400	16.0400	+6.225%	6	468	-30.798%
2026-04-17	15.1000	15.1000	15.1000	15.1000	-2.581%	2	468	-26.490%
2026-04-15	15.5000	15.5000	15.5000	15.5000	+1.706%	1	466	-28.387%
2026-04-14	15.0500	15.2400	15.0500	15.2400	+0.927%	2	465	-27.165%
2026-04-09	15.1700	15.1700	15.1000	15.1000	-13.467%	3	463	-26.490%
2026-04-08	16.2900	17.4500	16.2900	17.4500	-4.593%	7	460	-36.390%
2026-04-06	18.5000	18.5000	18.2900	18.2900	-2.764%	2	461	-39.311%
2026-04-02	18.8100	18.8100	18.8100	18.8100	0.000%	3	458	-40.989%
2026-04-01	18.8100	18.8100	18.8100	18.8100	-10.129%	10	458	-40.989%
2026-03-30	20.9300	20.9300	20.9300	20.9300	+4.233%	10	468	-46.966%
2026-03-27	20.0800	20.0800	20.0800	20.0800	+4.583%	1	458	-44.721%
2026-03-26	19.5600	19.5600	19.2000	19.2000	+5.495%	4	459	-42.188%
2026-03-25	18.2000	18.2000	18.2000	18.2000	-2.933%	1	459	-39.011%
2026-03-24	18.5000	18.9000	18.4200	18.7500	-6.250%	5	460	-40.800%
2026-03-23	20.9000	20.9000	19.0200	20.0000	-7.621%	11	456	-44.500%
2026-03-20	20.5000	21.6500	20.5000	21.6500	+3.539%	3	465	-48.730%
2026-03-19	21.8000	21.8000	20.9100	20.9100	+0.917%	2	466	-46.915%
2026-03-13	20.5000	20.7200	20.0000	20.7200	-1.801%	13	465	-46.429%
2026-03-12	20.6000	21.1000	20.6000	21.1000	+3.431%	5	452	-47.393%
2026-03-11	20.0000	20.4000	20.0000	20.4000	-5.774%	5	447	-45.588%
2026-03-09	21.6500	21.6500	21.6500	21.6500	+2.123%	3	442	-48.730%
2026-03-06	20.1500	21.2000	20.1500	21.2000	+11.579%	8	442	-47.642%
2026-03-05	18.5900	19.0000	18.5900	19.0000	+11.437%	42	437	-41.579%
2026-03-04	17.0600	17.0600	17.0500	17.0500	+3.333%	101	395	-34.897%
2026-03-03	16.5000	16.5000	16.5000	16.5000	+1.852%	1	294	-32.727%
2026-02-27	16.2000	16.2000	16.2000	16.2000	+4.180%	2	293	-31.481%
2026-02-24	15.2600	15.7000	15.2600	15.5500	0.000%	103	291	-28.617%
2026-02-20	15.5500	15.5500	15.5500	15.5500	-5.985%	2	198	-28.617%
2026-02-18	16.5400	16.5400	16.5400	16.5400	-1.840%	1	196	-32.890%
2026-02-17	16.8500	16.8500	16.8500	16.8500	+5.313%	1	195	-34.125%
2026-02-12	16.0000	16.0000	16.0000	16.0000	+1.911%	1	195	-30.625%
2026-02-10	15.3000	15.7000	15.3000	15.7000	+2.749%	150	194	-29.299%
2026-02-09	15.3600	15.3600	15.2800	15.2800	-14.732%	9	44	-27.356%
2026-02-06	17.9200	17.9200	17.9200	17.9200	-5.684%	2	35	-38.058%
2026-02-04	19.0300	19.0300	19.0000	19.0000	+5.556%	3	35	-41.579%
2026-02-03	18.0000	18.0000	18.0000	18.0000	-12.195%	1	32	-38.333%
2026-01-30	20.5000	20.5000	20.5000	20.5000	+6.494%	1	31	-45.854%
2026-01-28	19.2200	19.2500	19.2200	19.2500	+1.316%	7	30	-42.338%
2026-01-27	19.0000	19.5000	18.5800	19.0000	-23.232%	8	29	-41.579%
2026-01-05	24.7500	24.7500	24.7500	24.7500	-4.255%	2	19	-55.152%
2025-12-18	25.8500	25.8500	25.8500	25.8500	-2.231%	1	19	-57.060%
2025-12-17	26.4500	26.4500	26.3800	26.4400	-2.074%	15	18	-58.018%
2025-10-10	27.0000	27.0000	27.0000	27.0000	0.000%	3	3	-58.889%