Dark

GLW20270115P105
GLW Jan 15 2027 105.00 Put (GLW270115P00105000)
option OPRA

EOD

Aug 13, 2026

5.90+20.902%(+1.02)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.2000	5.9000	5.2000	5.9000	+20.902%	9	1,147	0.000%
2026-08-12	4.8200	5.1000	4.8200	4.8800	-20.779%	6	1,142	+20.902%
2026-08-11	6.5300	6.5300	6.1600	6.1600	-3.750%	31	1,148	-4.221%
2026-08-10	6.4000	6.4000	6.4000	6.4000	-2.883%	2	1,154	-7.813%
2026-08-07	6.5900	6.5900	6.5900	6.5900	-19.141%	1	1,154	-10.470%
2026-08-04	8.7900	8.7900	8.1000	8.1500	-15.104%	39	1,153	-27.607%
2026-08-03	10.8300	10.8300	9.6000	9.6000	-24.409%	3	1,129	-38.542%
2026-07-30	13.4500	13.4500	12.6200	12.7000	-7.971%	8	1,127	-53.543%
2026-07-29	14.0700	14.1500	13.8000	13.8000	-12.658%	256	1,128	-57.246%
2026-07-28	18.1500	18.1500	15.8000	15.8000	+29.508%	121	1,127	-62.658%
2026-07-27	11.4700	12.2000	11.4700	12.2000	+5.172%	35	1,097	-51.639%
2026-07-24	10.9000	11.6000	10.7500	11.6000	+9.434%	31	1,090	-49.138%
2026-07-23	10.3000	10.6000	10.3000	10.6000	-5.357%	501	976	-44.340%
2026-07-17	11.5000	11.5000	11.2000	11.2000	-0.973%	10	572	-47.321%
2026-07-16	11.5000	11.5000	11.3100	11.3100	+32.591%	48	582	-47.834%
2026-07-15	8.5300	8.5300	8.5300	8.5300	+16.530%	4	567	-30.832%
2026-07-14	7.0000	7.3700	6.8000	7.3200	-1.081%	13	567	-19.399%
2026-07-10	7.4000	7.4000	7.4000	7.4000	+9.630%	1	556	-20.270%
2026-07-09	6.9000	6.9000	6.7500	6.7500	-17.983%	7	556	-12.593%
2026-07-08	8.2300	8.2300	8.2300	8.2300	-0.843%	1	552	-28.311%
2026-07-07	8.1500	8.3500	8.1500	8.3000	+13.699%	12	551	-28.916%
2026-07-06	7.3000	7.3000	7.3000	7.3000	-6.410%	9	548	-19.178%
2026-07-02	7.8000	7.8000	7.8000	7.8000	+50.000%	1	539	-24.359%
2026-06-25	5.2000	6.4500	5.2000	5.2000	-23.529%	5	539	+13.462%
2026-06-23	6.9000	6.9000	6.8000	6.8000	+20.567%	11	539	-13.235%
2026-06-22	5.6400	5.6400	5.6400	5.6400	-13.231%	20	529	+4.610%
2026-06-18	6.5000	6.5000	6.5000	6.5000	-8.836%	9	520	-9.231%
2026-06-17	7.1300	7.1300	7.1300	7.1300	-14.611%	9	520	-17.251%
2026-06-10	8.3500	8.3500	8.3500	8.3500	+17.606%	1	520	-29.341%
2026-06-05	7.1000	7.1000	7.1000	7.1000	+18.333%	10	520	-16.901%
2026-05-26	6.0000	6.0000	6.0000	6.0000	-4.762%	1	517	-1.667%
2026-05-21	6.3000	6.3000	6.3000	6.3000	-11.268%	3	518	-6.349%
2026-05-20	7.1000	7.1000	7.1000	7.1000	-4.054%	10	518	-16.901%
2026-05-19	8.0000	8.0000	7.4000	7.4000	-0.404%	7	515	-20.270%
2026-05-18	7.0300	7.4300	7.0300	7.4300	+17.937%	2	515	-20.592%
2026-05-15	6.4200	6.4200	6.2000	6.3000	+8.621%	7	515	-6.349%
2026-05-14	5.8000	5.8000	5.8000	5.8000	+3.571%	1	515	+1.724%
2026-05-13	5.6000	5.6000	5.6000	5.6000	-8.197%	1	516	+5.357%
2026-05-12	6.1000	6.1000	6.1000	6.1000	0.000%	2	516	-3.279%
2026-05-08	6.1000	6.1000	6.1000	6.1000	-3.937%	1	516	-3.279%
2026-05-07	6.3500	6.3500	6.3500	6.3500	+2.419%	10	515	-7.087%
2026-05-06	6.2000	6.2000	6.2000	6.2000	-23.926%	5	515	-4.839%
2026-05-04	8.5100	8.5100	8.1500	8.1500	-5.780%	3	510	-27.607%
2026-04-30	7.9500	8.6500	7.9500	8.6500	-12.361%	6	509	-31.792%
2026-04-29	9.8700	9.8700	9.8700	9.8700	+14.767%	2	513	-40.223%
2026-04-27	8.5300	8.6000	8.5300	8.6000	+7.098%	7	511	-31.395%
2026-04-23	8.0400	8.0400	8.0300	8.0300	-14.846%	4	514	-26.526%
2026-04-17	9.4300	9.4300	9.4300	9.4300	+1.072%	1	510	-37.434%
2026-04-14	9.1500	9.3300	9.1500	9.3300	+6.023%	11	510	-36.763%
2026-04-13	8.8000	8.8000	8.8000	8.8000	+1.382%	1	510	-32.955%
2026-04-10	8.3500	8.6800	8.3500	8.6800	-3.017%	5	510	-32.028%
2026-04-09	8.9500	8.9500	8.9500	8.9500	-11.386%	1	505	-34.078%
2026-04-08	10.1000	10.1000	10.1000	10.1000	-21.094%	1	504	-41.584%
2026-04-07	12.8000	12.8000	12.8000	12.8000	+2.400%	1	503	-53.906%
2026-04-06	12.5000	12.5000	12.5000	12.5000	+1.215%	1	503	-52.800%
2026-04-01	12.3500	12.3500	12.3500	12.3500	-11.470%	2	503	-52.227%
2026-03-27	14.0000	14.2000	13.9500	13.9500	+20.259%	117	501	-57.706%
2026-03-25	11.6000	11.6000	11.6000	11.6000	-16.846%	1	415	-49.138%
2026-03-23	13.9500	13.9500	13.9500	13.9500	-4.778%	4	415	-57.706%
2026-03-19	14.6500	14.6500	14.6500	14.6500	-3.300%	1	411	-59.727%
2026-03-17	15.1000	15.5000	15.1000	15.1500	+4.195%	85	411	-61.056%
2026-03-05	14.5400	14.5400	14.5400	14.5400	+32.785%	1	376	-59.422%
2026-02-26	10.7500	10.9500	10.7500	10.9500	+11.735%	3	375	-46.119%
2026-02-25	9.8000	9.8000	9.8000	9.8000	-7.109%	19	354	-39.796%
2026-02-24	10.1800	10.6000	10.1800	10.5500	-5.804%	27	354	-44.076%
2026-02-23	10.5100	11.2000	10.1700	11.2000	+2.004%	31	341	-47.321%
2026-02-20	10.9800	10.9800	10.9800	10.9800	-15.538%	10	322	-46.266%
2026-02-13	13.0000	13.0000	13.0000	13.0000	+11.206%	1	311	-54.615%
2026-02-12	11.6500	11.6900	11.6500	11.6900	-11.973%	7	311	-49.530%
2026-02-06	13.7000	13.7500	13.2000	13.2800	-15.949%	30	311	-55.572%
2026-02-05	15.8000	15.8000	15.8000	15.8000	-9.714%	1	303	-62.658%
2026-01-30	17.3000	17.5000	17.3000	17.5000	-2.180%	51	303	-66.286%
2026-01-29	17.8600	18.0500	17.6000	17.8900	+17.543%	102	319	-67.021%
2026-01-27	15.6500	15.6500	15.2200	15.2200	-27.867%	207	219	-61.235%
2025-12-10	21.0500	21.2500	21.0500	21.1000	-8.895%	15	15	-72.038%
2025-12-09	23.1600	23.1600	23.1600	23.1600	-18.737%	2	2	-74.525%
2025-11-24	28.5000	28.5000	28.5000	28.5000	-8.213%	1	2	-79.298%
2025-11-21	30.9000	31.0500	30.9000	31.0500	+26.735%	2	3	-80.998%
2025-10-30	24.5000	24.5000	24.5000	24.5000	-4.891%	3	3	-75.918%
2025-10-06	25.5300	25.7600	25.5300	25.7600	-3.916%	2	1	-77.096%
2025-10-02	26.6400	26.8100	26.6400	26.8100	-6.553%	2	1	-77.993%
2025-09-26	28.5000	28.6900	28.5000	28.6900	0.000%	2	1	-79.435%