Dark

GLW20270115P140
GLW Jan 15 2027 140.00 Put (GLW270115P00140000)
option OPRA

EOD

Sep 29, 2026

10.00-16.388%(-1.96)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.0000	10.6500	9.8500	10.0000	-16.388%	86	2,995	0.000%
2026-09-28	11.6800	12.8200	11.6800	11.9600	+6.786%	26	2,970	-16.388%
2026-09-25	11.5500	11.7600	10.9000	11.2000	-7.819%	30	2,989	-10.714%
2026-09-24	12.1000	12.6500	11.9500	12.1500	-0.410%	152	2,995	-17.695%
2026-09-23	11.9000	12.2000	11.9000	12.2000	+9.221%	32	2,866	-18.033%
2026-09-22	11.2000	11.8800	10.8000	11.1700	+1.086%	24	2,865	-10.474%
2026-09-21	12.0000	12.1100	11.0000	11.0500	-22.456%	99	2,859	-9.502%
2026-09-18	13.3000	14.3000	13.3000	14.2500	-4.682%	15	2,875	-29.825%
2026-09-17	13.0000	14.9500	12.9800	14.9500	-12.059%	6	2,877	-33.110%
2026-09-16	16.2000	17.0000	15.3000	17.0000	-0.759%	5	2,878	-41.176%
2026-09-15	16.6000	17.2000	16.6000	17.1300	-0.580%	28	2,877	-41.623%
2026-09-14	15.0500	17.6000	14.7500	17.2300	+60.728%	143	2,874	-41.962%
2026-09-11	11.6000	11.6000	10.5000	10.7200	-7.586%	7	2,865	-6.716%
2026-09-10	11.4900	11.7700	11.2500	11.6000	+8.920%	40	2,860	-13.793%
2026-09-09	11.0000	11.4000	10.6500	10.6500	-8.584%	17	2,844	-6.103%
2026-09-08	12.6300	12.6300	10.7500	11.6500	-21.707%	128	2,835	-14.163%
2026-09-04	16.0300	16.0300	14.4000	14.8800	-13.739%	12	2,755	-32.796%
2026-09-03	18.1600	18.7300	16.9500	17.2500	-5.738%	127	2,755	-42.029%
2026-09-02	17.4500	18.3000	17.4500	18.3000	+2.406%	12	2,672	-45.355%
2026-09-01	17.7500	18.0000	17.7500	17.8700	+9.297%	7	2,680	-44.040%
2026-08-31	16.6000	16.6100	16.3500	16.3500	-4.498%	185	2,684	-38.838%
2026-08-28	16.5000	17.1200	16.5000	17.1200	+2.823%	2	2,532	-41.589%
2026-08-27	15.7500	16.7900	15.6600	16.6500	-5.128%	19	2,534	-39.940%
2026-08-26	17.7500	17.7500	17.5500	17.5500	-7.632%	25	2,531	-43.020%
2026-08-25	18.9000	19.0000	18.6500	19.0000	-2.813%	21	2,532	-47.368%
2026-08-24	21.0000	21.0000	19.2500	19.5500	+5.962%	79	2,533	-48.849%
2026-08-21	18.7500	19.0200	18.2400	18.4500	+1.096%	128	2,503	-45.799%
2026-08-20	18.2000	18.7000	18.0200	18.2500	-4.300%	1,578	2,480	-45.205%
2026-08-19	18.7700	19.3500	18.7700	19.0700	+14.880%	35	1,728	-47.562%
2026-08-18	15.3500	16.6000	15.3500	16.6000	+28.682%	3	1,715	-39.759%
2026-08-17	13.0000	13.0000	12.7000	12.9000	-15.686%	18	1,714	-22.481%
2026-08-14	15.7400	15.7400	15.3000	15.3000	-10.579%	5	1,711	-34.641%
2026-08-13	15.7000	17.1100	15.6000	17.1100	+10.245%	48	1,712	-41.555%
2026-08-12	16.0600	16.3000	15.5200	15.5200	-15.972%	161	1,754	-35.567%
2026-08-11	18.4700	18.4700	18.4700	18.4700	-1.755%	10	1,641	-45.858%
2026-08-10	18.6000	18.9500	18.6000	18.8000	+2.732%	53	1,631	-46.809%
2026-08-07	19.0000	19.0000	18.2500	18.3000	-13.188%	39	1,637	-45.355%
2026-08-06	21.0800	21.0800	21.0800	21.0800	-1.265%	10	1,630	-52.562%
2026-08-04	22.5500	22.8500	21.2800	21.3500	-15.613%	106	1,620	-53.162%
2026-08-03	27.5800	27.5800	25.2500	25.3000	-8.664%	55	1,669	-60.474%
2026-07-31	26.8000	28.1200	26.6300	27.7000	-6.134%	331	1,625	-63.899%
2026-07-30	31.6000	31.7500	29.5000	29.5100	-13.915%	84	1,432	-66.113%
2026-07-29	34.2800	34.2800	34.2800	34.2800	-3.300%	1	1,436	-70.828%
2026-07-28	36.1300	39.9500	35.4500	35.4500	+30.331%	34	1,437	-71.791%
2026-07-27	28.9500	30.0000	27.2000	27.2000	+0.965%	127	1,423	-63.235%
2026-07-24	25.2500	26.9700	25.2500	26.9400	+7.674%	18	1,407	-62.880%
2026-07-23	25.0200	25.0200	25.0200	25.0200	-3.023%	1	1,401	-60.032%
2026-07-22	24.8000	25.8000	24.1000	25.8000	+8.085%	34	1,400	-61.240%
2026-07-21	25.0000	25.0000	23.6500	23.8700	-6.940%	28	1,419	-58.106%
2026-07-20	25.6500	25.6500	25.6500	25.6500	-3.825%	14	1,402	-61.014%
2026-07-17	27.0000	27.0000	25.9500	26.6700	+5.373%	552	1,402	-62.505%
2026-07-16	23.0500	25.5000	23.0500	25.3100	+14.681%	13	892	-60.490%
2026-07-15	21.3900	22.0700	21.3900	22.0700	+19.621%	11	887	-54.690%
2026-07-14	17.7000	18.4500	17.7000	18.4500	+1.653%	19	881	-45.799%
2026-07-13	18.2000	18.2000	18.0700	18.1500	-0.275%	3	864	-44.904%
2026-07-10	18.2000	18.2000	18.2000	18.2000	-3.397%	1	863	-45.055%
2026-07-08	18.8400	18.8400	18.8400	18.8400	-6.269%	20	863	-46.921%
2026-07-07	20.4000	20.4000	19.7500	20.1000	+10.137%	11	843	-50.249%
2026-07-06	17.3200	18.2500	17.3000	18.2500	0.000%	217	843	-45.205%
2026-07-02	14.1500	18.2500	14.1500	18.2500	+27.178%	3	672	-45.205%
2026-07-01	14.3000	15.1500	14.1000	14.3500	+31.651%	57	672	-30.314%
2026-06-30	11.4500	11.4500	10.6500	10.9000	-0.999%	19	665	-8.257%
2026-06-29	11.7000	11.7000	11.0000	11.0100	-23.275%	68	652	-9.173%
2026-06-26	14.6500	14.6500	14.3500	14.3500	+5.904%	12	647	-30.314%
2026-06-25	13.7600	13.7700	13.5500	13.5500	-7.064%	20	637	-26.199%
2026-06-24	15.3000	15.3000	14.3700	14.5800	-12.116%	44	635	-31.413%
2026-06-23	17.5000	17.5000	16.5900	16.5900	+20.918%	4	612	-39.723%
2026-06-22	14.1000	14.5000	13.6000	13.7200	-18.913%	7	612	-27.114%
2026-06-18	16.9200	16.9200	16.9200	16.9200	-8.787%	1	416	-40.898%
2026-06-17	18.5500	18.5500	18.5500	18.5500	+1.145%	200	416	-46.092%
2026-06-16	18.3400	18.3400	18.3400	18.3400	+8.201%	3	416	-45.474%
2026-06-15	16.9500	16.9500	16.9500	16.9500	-22.319%	2	413	-41.003%
2026-06-11	21.7000	21.8200	21.5000	21.8200	-1.267%	68	415	-54.170%
2026-06-10	22.1000	22.1000	22.1000	22.1000	+0.821%	1	361	-54.751%
2026-06-09	18.3700	21.9200	18.3700	21.9200	+21.778%	5	361	-54.380%
2026-06-04	17.5800	18.0000	17.5800	18.0000	+12.853%	2	358	-44.444%
2026-06-03	15.9500	15.9500	15.9500	15.9500	-2.744%	2	357	-37.304%
2026-06-02	16.4000	16.4000	16.3500	16.4000	-16.113%	28	359	-39.024%
2026-06-01	19.5500	19.5500	19.5500	19.5500	+16.856%	1	355	-48.849%
2026-05-28	16.7300	16.7300	16.7300	16.7300	+1.088%	1	355	-40.227%
2026-05-22	16.5500	16.5500	16.5500	16.5500	+3.438%	1	354	-39.577%
2026-05-21	16.0000	16.0000	16.0000	16.0000	-13.514%	1	355	-37.500%
2026-05-20	17.7500	18.5000	17.7500	18.5000	-4.145%	3	355	-45.946%
2026-05-19	19.4500	20.0000	19.3000	19.3000	+9.659%	11	359	-48.187%
2026-05-18	17.6000	17.6000	17.6000	17.6000	+18.121%	2	359	-43.182%
2026-05-15	14.9000	14.9000	14.9000	14.9000	-1.128%	1	359	-32.886%
2026-05-13	15.0700	15.0700	15.0700	15.0700	+1.824%	1	358	-33.643%
2026-05-08	15.8500	15.8500	14.8000	14.8000	-12.992%	4	358	-32.432%
2026-05-07	17.0100	17.0100	17.0100	17.0100	+0.710%	1	354	-41.211%
2026-05-06	14.8000	17.6500	14.8000	16.8900	-17.610%	92	353	-40.793%
2026-05-05	20.5000	20.5000	20.5000	20.5000	-5.920%	1	336	-51.220%
2026-05-01	22.4000	22.4000	21.7900	21.7900	+6.293%	6	337	-54.107%
2026-04-30	22.5000	22.5000	20.5000	20.5000	-10.480%	30	337	-51.220%
2026-04-28	22.3500	24.0600	22.0000	22.9000	+9.832%	38	350	-56.332%
2026-04-27	20.7500	20.8500	20.2500	20.8500	-0.239%	150	312	-52.038%
2026-04-22	20.6000	21.0500	20.3500	20.9000	+3.210%	10	164	-52.153%
2026-04-21	20.4800	20.4800	20.2500	20.2500	-2.551%	11	146	-50.617%
2026-04-20	20.7800	20.7800	20.7800	20.7800	-2.212%	1	146	-51.877%
2026-04-17	20.7000	21.2500	20.7000	21.2500	-6.388%	4	146	-52.941%
2026-04-16	22.7000	22.7000	22.7000	22.7000	+11.658%	2	142	-55.947%
2026-04-14	20.5000	20.9200	20.3300	20.3300	+1.650%	7	140	-50.812%
2026-04-13	20.0000	20.0000	20.0000	20.0000	-3.846%	17	136	-50.000%
2026-04-09	20.2000	20.8000	20.2000	20.8000	-22.963%	12	119	-51.923%
2026-04-07	27.0000	27.0000	27.0000	27.0000	-3.087%	1	119	-62.963%
2026-04-01	27.8600	27.8600	27.8600	27.8600	-10.245%	1	118	-64.106%
2026-03-31	31.0400	31.0400	31.0400	31.0400	+5.220%	1	118	-67.784%
2026-03-26	29.5000	29.5000	29.5000	29.5000	+8.736%	1	117	-66.102%
2026-03-25	27.0100	27.1300	27.0000	27.1300	-3.452%	31	116	-63.140%
2026-03-24	28.1000	28.1000	28.1000	28.1000	-11.216%	5	87	-64.413%
2026-03-19	31.6500	31.6500	31.6500	31.6500	+1.605%	1	82	-68.404%
2026-03-18	31.1500	31.1500	31.1500	31.1500	-12.006%	1	81	-67.897%
2026-03-09	35.4500	35.4500	35.4000	35.4000	+1.724%	41	80	-71.751%
2026-03-06	34.8000	34.8000	34.8000	34.8000	+30.827%	1	39	-71.264%
2026-02-27	26.5000	26.6000	26.5000	26.6000	+2.742%	2	38	-62.406%
2026-02-26	25.8900	25.8900	25.8900	25.8900	+2.738%	5	36	-61.375%
2026-02-24	25.2000	25.2000	25.2000	25.2000	-15.008%	5	31	-60.317%
2026-02-17	29.8500	29.9500	29.6500	29.6500	-1.495%	19	26	-66.273%
2026-02-13	30.1000	30.1000	30.1000	30.1000	+1.007%	1	8	-66.777%
2026-02-10	29.8000	29.8000	29.8000	29.8000	-18.468%	5	8	-66.443%
2026-01-27	36.5500	36.5500	36.5500	36.5500	-33.558%	2	3	-72.640%
2026-01-09	55.0100	55.0100	55.0100	55.0100	0.000%	1	1	-81.821%