Dark

GLW20280121P120
GLW Jan 21 2028 120.00 Put (GLW280121P00120000)
option OPRA

EOD

Sep 29, 2026

18.80-4.810%(-0.95)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.8000	18.8000	18.3000	18.8000	-4.810%	18	804	0.000%
2026-09-28	19.7800	20.3500	19.7500	19.7500	+1.804%	315	815	-4.810%
2026-09-25	19.4000	19.4000	19.4000	19.4000	-5.366%	2	510	-3.093%
2026-09-24	20.4500	20.5000	20.4500	20.5000	+1.485%	9	512	-8.293%
2026-09-23	20.1000	20.2500	20.1000	20.2000	+3.061%	8	512	-6.931%
2026-09-22	19.7000	19.8500	19.6000	19.6000	-1.060%	8	506	-4.082%
2026-09-21	20.2800	20.2800	19.6000	19.8100	-7.387%	4	503	-5.098%
2026-09-18	20.9000	21.3900	20.9000	21.3900	-12.694%	3	504	-12.108%
2026-09-15	23.5300	24.5000	23.5300	24.5000	+1.323%	7	506	-23.265%
2026-09-14	22.9000	24.1800	22.9000	24.1800	+26.003%	9	506	-22.250%
2026-09-09	19.1900	19.1900	19.1900	19.1900	-13.946%	1	500	-2.032%
2026-09-04	22.8500	22.8500	22.3000	22.3000	-10.514%	26	514	-15.695%
2026-09-03	24.9200	24.9200	24.9200	24.9200	+0.080%	1	514	-24.559%
2026-09-02	24.9000	24.9000	24.9000	24.9000	+0.606%	1	514	-24.498%
2026-09-01	24.2400	25.2500	24.2400	24.7500	+2.697%	104	513	-24.040%
2026-08-31	24.1000	24.1000	24.1000	24.1000	-0.495%	2	524	-21.992%
2026-08-28	24.2000	24.8500	24.1000	24.2200	-2.926%	88	522	-22.378%
2026-08-27	24.7100	24.9500	24.7100	24.9500	+0.808%	6	458	-24.649%
2026-08-26	24.7500	24.7500	24.7500	24.7500	-8.840%	4	454	-24.040%
2026-08-19	26.8500	27.1800	26.8500	27.1500	+6.055%	10	458	-30.755%
2026-08-18	24.9900	25.9000	24.9900	25.6000	+4.532%	9	448	-26.563%
2026-08-17	24.4900	24.4900	24.4900	24.4900	-9.128%	13	439	-23.234%
2026-08-13	25.9000	26.9500	25.9000	26.9500	+0.186%	5	452	-30.241%
2026-08-12	25.5000	26.9000	25.5000	26.9000	-2.182%	3	448	-30.112%
2026-08-11	27.5000	27.5000	27.5000	27.5000	-1.150%	2	449	-31.636%
2026-08-07	28.5000	28.5000	27.5000	27.8200	-7.267%	6	449	-32.423%
2026-08-06	30.0000	30.0000	30.0000	30.0000	-0.826%	1	453	-37.333%
2026-08-04	30.0500	30.2500	29.6500	30.2500	-16.135%	13	454	-37.851%
2026-07-30	36.0700	36.0700	36.0700	36.0700	-5.650%	1	464	-47.879%
2026-07-28	39.8300	41.9200	38.2300	38.2300	+8.117%	46	465	-50.824%
2026-07-27	34.9000	35.3600	34.9000	35.3600	+7.152%	2	423	-46.833%
2026-07-22	32.5000	33.0000	32.5000	33.0000	-1.786%	6	422	-43.030%
2026-07-20	33.6000	33.6000	33.6000	33.6000	+0.299%	1	416	-44.048%
2026-07-17	33.5100	33.5100	33.5000	33.5000	+3.045%	2	415	-43.881%
2026-07-16	32.2000	32.8000	32.2000	32.5100	+9.057%	4	413	-42.172%
2026-07-15	30.7000	30.7000	29.8100	29.8100	+8.400%	3	410	-36.934%
2026-07-14	27.5000	27.5000	27.5000	27.5000	-1.786%	1	407	-31.636%
2026-07-13	28.0000	28.0000	28.0000	28.0000	-0.356%	1	408	-32.857%
2026-07-10	27.5500	28.1000	27.5500	28.1000	+2.182%	2	407	-33.096%
2026-07-06	27.5000	27.5000	27.5000	27.5000	-1.434%	1	406	-31.636%
2026-07-02	28.0000	28.0000	27.9000	27.9000	+10.714%	2	404	-32.616%
2026-07-01	25.1100	25.2000	24.5000	25.2000	+16.667%	51	404	-25.397%
2026-06-30	21.6000	21.6000	21.6000	21.6000	-4.255%	1	402	-12.963%
2026-06-29	23.5000	23.5000	22.5600	22.5600	-4.609%	13	401	-16.667%
2026-06-26	23.6500	23.6500	23.6500	23.6500	-9.038%	1	390	-20.507%
2026-06-17	26.0000	26.0000	26.0000	26.0000	-3.704%	1	388	-27.692%
2026-06-09	27.0000	27.0000	27.0000	27.0000	+5.841%	1	388	-30.370%
2026-06-08	25.5700	25.5700	25.5100	25.5100	+9.485%	6	387	-26.303%
2026-06-03	23.3000	23.3000	23.3000	23.3000	-0.851%	200	387	-19.313%
2026-06-02	23.5000	23.5000	23.5000	23.5000	-10.134%	1	187	-20.000%
2026-06-01	26.1500	26.1500	26.1500	26.1500	+9.874%	2	186	-28.107%
2026-05-27	23.8000	23.8000	23.8000	23.8000	+4.707%	1	188	-21.008%
2026-05-22	22.8500	22.8500	22.7300	22.7300	-10.723%	2	187	-17.290%
2026-05-19	25.4600	25.4600	25.4600	25.4600	+5.863%	30	187	-26.159%
2026-05-18	23.0000	24.0500	23.0000	24.0500	+8.090%	31	186	-21.830%
2026-05-15	22.8000	22.8200	22.2500	22.2500	+2.064%	11	186	-15.506%
2026-05-12	22.1000	22.1000	21.8000	21.8000	+4.657%	2	180	-13.761%
2026-05-11	20.8000	20.8300	20.8000	20.8300	+1.018%	4	179	-9.746%
2026-05-08	20.6200	20.6200	20.6200	20.6200	-8.356%	2	175	-8.826%
2026-05-07	22.0000	22.5000	22.0000	22.5000	+3.687%	6	173	-16.444%
2026-05-06	21.7000	21.7000	21.7000	21.7000	-16.538%	4	167	-13.364%
2026-04-30	26.0000	26.0000	26.0000	26.0000	+0.580%	1	163	-27.692%
2026-04-28	26.1500	26.1500	25.5000	25.8500	+7.261%	5	162	-27.273%
2026-04-17	24.1000	24.1000	24.1000	24.1000	+2.772%	3	157	-21.992%
2026-04-15	23.4500	23.4500	23.4500	23.4500	+3.761%	3	157	-19.829%
2026-04-14	22.6000	22.6000	22.6000	22.6000	-1.782%	3	154	-16.814%
2026-04-09	23.0600	23.0600	23.0100	23.0100	-5.387%	24	151	-18.296%
2026-04-08	24.4700	24.4700	24.3200	24.3200	-20.000%	2	127	-22.697%
2026-03-31	30.4000	30.4000	30.4000	30.4000	-6.748%	1	129	-38.158%
2026-03-30	31.2400	32.6000	31.2400	32.6000	+15.932%	8	129	-42.331%
2026-03-27	28.1200	28.1200	28.1200	28.1200	+4.033%	5	136	-33.144%
2026-03-25	27.0500	27.1900	27.0300	27.0300	-2.030%	3	131	-30.448%
2026-03-24	27.5500	27.6200	27.5500	27.5900	-14.264%	27	131	-31.859%
2026-03-20	31.0900	32.1800	31.0900	32.1800	+42.389%	2	104	-41.579%
2026-02-25	22.6000	22.6000	22.6000	22.6000	-11.373%	1	106	-16.814%
2026-02-18	25.5000	25.5000	25.5000	25.5000	+2.327%	1	106	-26.275%
2026-02-11	25.6800	25.6800	24.9200	24.9200	-2.275%	3	105	-24.559%
2026-02-10	25.5000	25.5000	25.5000	25.5000	-4.780%	100	103	-26.275%
2026-02-06	26.7700	26.7800	26.7700	26.7800	-10.733%	2	3	-29.798%
2026-02-02	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	-37.333%