Dark

GLW20270115P135
GLW Jan 15 2027 135.00 Put (GLW270115P00135000)
option OPRA

EOD

Sep 29, 2026

8.40-8.197%(-0.75)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.5500	8.8000	8.4000	8.4000	-8.197%	124	1,364	0.000%
2026-09-25	9.2500	9.2500	9.0500	9.1500	-7.576%	121	1,362	-8.197%
2026-09-24	10.0000	10.0000	9.8000	9.9000	-1.493%	94	1,312	-15.152%
2026-09-23	9.2500	10.0500	9.2500	10.0500	+11.667%	4	1,257	-16.418%
2026-09-22	9.2000	9.3000	9.0000	9.0000	-2.913%	9	1,254	-6.667%
2026-09-21	10.6500	10.6500	9.2000	9.2700	-22.750%	12	1,250	-9.385%
2026-09-18	11.8000	12.0000	11.6000	12.0000	-2.834%	12	1,252	-30.000%
2026-09-17	11.7000	12.9000	11.0000	12.3500	-16.835%	16	1,248	-31.984%
2026-09-15	14.5500	14.8500	14.5500	14.8500	-0.536%	4	1,251	-43.434%
2026-09-14	12.5500	15.0000	12.5500	14.9300	+65.889%	20	1,250	-43.737%
2026-09-11	9.2700	9.2700	9.0000	9.0000	-9.639%	10	1,243	-6.667%
2026-09-10	9.8500	9.9700	9.8500	9.9600	+10.667%	7	1,242	-15.663%
2026-09-09	9.3500	9.3500	9.0000	9.0000	-3.122%	4	1,241	-6.667%
2026-09-08	10.2300	10.2300	9.2900	9.2900	-24.777%	5	1,242	-9.580%
2026-09-04	13.0000	13.0000	12.3500	12.3500	-17.114%	10	1,254	-31.984%
2026-09-03	14.9700	14.9700	14.9000	14.9000	-3.871%	4	1,254	-43.624%
2026-09-02	15.7500	15.7500	15.5000	15.5000	+0.649%	2	1,252	-45.806%
2026-09-01	15.1500	15.4000	15.1500	15.4000	+8.070%	7	1,254	-45.455%
2026-08-31	14.6000	14.7000	14.2500	14.2500	-2.196%	9	1,261	-41.053%
2026-08-28	14.3400	14.8500	14.3400	14.5700	+0.552%	12	1,264	-42.347%
2026-08-27	14.8000	14.8000	14.4000	14.4900	-4.671%	25	1,258	-42.029%
2026-08-26	15.6500	15.6500	15.2000	15.2000	-5.473%	6	1,249	-44.737%
2026-08-25	15.7000	16.0800	15.7000	16.0800	-5.412%	17	1,248	-47.761%
2026-08-24	18.2000	18.3500	16.7000	17.0000	+6.250%	135	1,248	-50.588%
2026-08-21	16.3000	16.6500	16.0000	16.0000	-5.882%	217	1,185	-47.500%
2026-08-20	17.0000	17.0000	17.0000	17.0000	+0.890%	1	1,053	-50.588%
2026-08-19	16.2700	16.9000	16.2700	16.8500	+12.333%	181	1,052	-50.148%
2026-08-18	13.5600	15.0000	13.4000	15.0000	+35.747%	17	882	-44.000%
2026-08-17	11.4400	11.4400	11.0500	11.0500	-19.928%	2	873	-23.982%
2026-08-14	13.6500	13.8000	13.6500	13.8000	+1.099%	4	873	-39.130%
2026-08-13	13.7500	13.8500	13.6500	13.6500	0.000%	5	871	-38.462%
2026-08-12	13.9500	13.9500	13.6500	13.6500	-17.021%	11	869	-38.462%
2026-08-11	16.4500	16.4500	16.4500	16.4500	0.000%	8	869	-48.936%
2026-08-10	16.5000	16.6500	16.3100	16.4500	+1.231%	28	871	-48.936%
2026-08-07	16.5500	16.5500	15.9000	16.2500	-8.708%	46	876	-48.308%
2026-08-06	17.8000	17.8000	17.8000	17.8000	-5.570%	1	864	-52.809%
2026-08-05	18.8500	18.8500	18.8500	18.8500	-1.721%	2	863	-55.438%
2026-08-04	19.6500	20.4000	19.1800	19.1800	-13.016%	40	865	-56.204%
2026-08-03	23.3000	23.3000	22.0500	22.0500	-8.696%	19	858	-61.905%
2026-07-31	24.1500	24.1500	24.1500	24.1500	-9.381%	20	856	-65.217%
2026-07-30	27.3000	27.3000	26.6500	26.6500	-14.583%	2	838	-68.480%
2026-07-29	29.9000	31.2000	29.9000	31.2000	-2.652%	64	838	-73.077%
2026-07-28	31.8200	37.2000	31.7500	32.0500	+22.142%	87	836	-73.791%
2026-07-27	25.7500	27.0000	25.7500	26.2400	+12.957%	78	793	-67.988%
2026-07-24	24.7800	24.7800	22.9000	23.2300	+4.876%	27	738	-63.840%
2026-07-22	22.0000	22.1500	22.0000	22.1500	-7.708%	12	743	-62.077%
2026-07-20	23.6400	24.0000	23.6400	24.0000	-0.125%	4	741	-65.000%
2026-07-17	25.5000	25.5000	23.1500	24.0300	+7.038%	85	738	-65.044%
2026-07-16	22.5000	23.1000	22.4500	22.4500	+15.128%	168	677	-62.584%
2026-07-15	18.7500	19.5000	18.7000	19.5000	+22.104%	18	512	-56.923%
2026-07-14	16.1000	16.1000	15.9700	15.9700	-8.481%	3	508	-47.401%
2026-07-13	16.8300	17.4500	16.7000	17.4500	+11.859%	30	508	-51.862%
2026-07-10	16.3000	16.3000	15.6000	15.6000	-12.261%	59	512	-46.154%
2026-07-08	17.7800	17.7800	17.7800	17.7800	-0.670%	16	455	-52.756%
2026-07-07	18.2000	18.2000	17.8000	17.9000	+13.651%	13	455	-53.073%
2026-07-06	15.9000	15.9000	15.7000	15.7500	-3.493%	17	454	-46.667%
2026-07-02	15.4400	16.3200	15.4400	16.3200	+20.000%	18	450	-48.529%
2026-07-01	12.5100	13.6500	12.5100	13.6000	+38.071%	50	450	-38.235%
2026-06-30	10.4100	10.4200	9.8500	9.8500	-3.809%	83	435	-14.721%
2026-06-29	10.5000	11.3500	10.2400	10.2400	-16.408%	37	432	-17.969%
2026-06-26	12.2500	12.2500	12.2500	12.2500	+1.240%	11	427	-31.429%
2026-06-25	11.9000	12.1000	11.9000	12.1000	-6.708%	26	426	-30.579%
2026-06-24	12.9700	12.9700	12.9700	12.9700	-15.888%	9	410	-35.235%
2026-06-23	15.4200	15.4200	15.4200	15.4200	+21.897%	9	419	-45.525%
2026-06-22	12.6900	12.6900	12.6500	12.6500	-10.915%	4	410	-33.597%
2026-06-18	15.4500	15.4500	13.7100	14.2000	-15.224%	12	412	-40.845%
2026-06-17	16.4300	16.7500	16.4300	16.7500	-6.425%	4	412	-49.851%
2026-06-09	17.9000	17.9000	17.9000	17.9000	+11.875%	1	412	-53.073%
2026-06-08	16.0000	16.0000	16.0000	16.0000	+5.611%	5	412	-47.500%
2026-06-04	15.1500	15.1500	15.1500	15.1500	+11.397%	3	407	-44.554%
2026-06-03	13.8500	13.9000	13.6000	13.6000	-22.063%	21	407	-38.235%
2026-06-01	17.4500	17.4500	17.4500	17.4500	+8.318%	1	401	-51.862%
2026-05-28	15.2900	16.1100	15.2900	16.1100	-2.364%	2	400	-47.858%
2026-05-20	16.5000	16.5800	16.4000	16.5000	-10.082%	15	400	-49.091%
2026-05-19	18.3500	18.3500	18.3500	18.3500	+15.047%	6	393	-54.223%
2026-05-18	15.9500	15.9500	15.9500	15.9500	+22.316%	2	393	-47.335%
2026-05-14	13.0400	13.0400	13.0400	13.0400	+2.034%	1	393	-35.583%
2026-05-13	13.2000	13.2000	12.7800	12.7800	-6.715%	3	397	-34.272%
2026-05-11	13.7000	13.7000	13.7000	13.7000	-0.436%	5	397	-38.686%
2026-05-08	14.1900	14.1900	13.7600	13.7600	-11.168%	15	402	-38.953%
2026-05-07	15.3000	15.4900	15.1000	15.4900	+5.374%	7	387	-45.771%
2026-05-06	14.7000	14.7000	14.7000	14.7000	-24.344%	1	380	-42.857%
2026-05-04	19.0100	19.4300	19.0100	19.4300	-1.471%	6	379	-56.768%
2026-04-30	21.5000	21.5000	19.7200	19.7200	-10.769%	2	373	-57.404%
2026-04-29	22.1000	22.1000	22.1000	22.1000	-0.674%	1	372	-61.991%
2026-04-28	22.2500	22.2500	22.2500	22.2500	+8.537%	1	371	-62.247%
2026-04-16	19.4000	20.5000	19.4000	20.5000	+7.050%	14	371	-59.024%
2026-04-15	19.1200	19.2600	18.8000	19.1500	+2.133%	8	367	-56.136%
2026-04-14	18.7500	18.7500	18.7500	18.7500	+0.267%	1	361	-55.200%
2026-04-10	18.7000	18.7000	18.7000	18.7000	0.000%	6	361	-55.080%
2026-04-09	18.7000	18.7000	18.7000	18.7000	-6.030%	1	355	-55.080%
2026-04-08	20.2000	21.3800	19.9000	19.9000	-20.400%	8	355	-57.789%
2026-04-07	25.0000	25.0000	25.0000	25.0000	-2.913%	1	355	-66.400%
2026-04-01	25.7500	25.7500	25.7500	25.7500	-13.649%	1	356	-67.379%
2026-03-30	29.8200	29.8200	29.8200	29.8200	+5.371%	2	355	-71.831%
2026-03-26	26.1600	28.5000	26.1600	28.3000	+11.373%	90	357	-70.318%
2026-03-24	25.2000	25.4100	25.1000	25.4100	-9.250%	17	269	-66.942%
2026-03-23	27.3200	28.0000	27.3200	28.0000	-3.248%	2	256	-70.000%
2026-03-17	28.7600	28.9400	28.7600	28.9400	+0.104%	2	255	-70.974%
2026-03-16	28.9100	28.9100	28.9100	28.9100	+3.250%	1	255	-70.944%
2026-03-05	26.0500	28.0000	26.0500	28.0000	+21.739%	50	254	-70.000%
2026-03-04	23.0000	23.0000	23.0000	23.0000	+6.977%	2	204	-63.478%
2026-03-02	21.5000	21.5000	21.5000	21.5000	-8.937%	1	202	-60.930%
2026-02-27	23.0000	23.6100	22.3500	23.6100	+6.208%	53	203	-64.422%
2026-02-26	22.2300	22.2300	22.2300	22.2300	+3.976%	1	152	-62.213%
2026-02-25	21.4000	21.4000	21.3500	21.3800	-5.314%	100	61	-60.711%
2026-02-23	22.5800	22.5800	22.5800	22.5800	-12.717%	50	61	-62.799%
2026-02-18	25.8700	25.8700	25.8700	25.8700	-3.650%	1	20	-67.530%
2026-02-13	26.9500	27.0000	26.8500	26.8500	+0.940%	10	10	-68.715%
2026-02-09	26.6000	26.6000	26.6000	26.6000	0.000%	10	10	-68.421%