Dark

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

EOD

Aug 13, 2026

17.11+10.245%(+1.59)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.7000	17.1100	15.6000	17.1100	+10.245%	48	1,712	0.000%
2026-08-12	16.0600	16.3000	15.5200	15.5200	-15.972%	161	1,754	+10.245%
2026-08-11	18.4700	18.4700	18.4700	18.4700	-1.755%	10	1,641	-7.363%
2026-08-10	18.6000	18.9500	18.6000	18.8000	+2.732%	53	1,631	-8.989%
2026-08-07	19.0000	19.0000	18.2500	18.3000	-13.188%	39	1,637	-6.503%
2026-08-06	21.0800	21.0800	21.0800	21.0800	-1.265%	10	1,630	-18.833%
2026-08-04	22.5500	22.8500	21.2800	21.3500	-15.613%	106	1,620	-19.859%
2026-08-03	27.5800	27.5800	25.2500	25.3000	-8.664%	55	1,669	-32.372%
2026-07-31	26.8000	28.1200	26.6300	27.7000	-6.134%	331	1,625	-38.231%
2026-07-30	31.6000	31.7500	29.5000	29.5100	-13.915%	84	1,432	-42.020%
2026-07-29	34.2800	34.2800	34.2800	34.2800	-3.300%	1	1,436	-50.088%
2026-07-28	36.1300	39.9500	35.4500	35.4500	+30.331%	34	1,437	-51.735%
2026-07-27	28.9500	30.0000	27.2000	27.2000	+0.965%	127	1,423	-37.096%
2026-07-24	25.2500	26.9700	25.2500	26.9400	+7.674%	18	1,407	-36.488%
2026-07-23	25.0200	25.0200	25.0200	25.0200	-3.023%	1	1,401	-31.615%
2026-07-22	24.8000	25.8000	24.1000	25.8000	+8.085%	34	1,400	-33.682%
2026-07-21	25.0000	25.0000	23.6500	23.8700	-6.940%	28	1,419	-28.320%
2026-07-20	25.6500	25.6500	25.6500	25.6500	-3.825%	14	1,402	-33.294%
2026-07-17	27.0000	27.0000	25.9500	26.6700	+5.373%	552	1,402	-35.846%
2026-07-16	23.0500	25.5000	23.0500	25.3100	+14.681%	13	892	-32.398%
2026-07-15	21.3900	22.0700	21.3900	22.0700	+19.621%	11	887	-22.474%
2026-07-14	17.7000	18.4500	17.7000	18.4500	+1.653%	19	881	-7.263%
2026-07-13	18.2000	18.2000	18.0700	18.1500	-0.275%	3	864	-5.730%
2026-07-10	18.2000	18.2000	18.2000	18.2000	-3.397%	1	863	-5.989%
2026-07-08	18.8400	18.8400	18.8400	18.8400	-6.269%	20	863	-9.183%
2026-07-07	20.4000	20.4000	19.7500	20.1000	+10.137%	11	843	-14.876%
2026-07-06	17.3200	18.2500	17.3000	18.2500	0.000%	217	843	-6.247%
2026-07-02	14.1500	18.2500	14.1500	18.2500	+27.178%	3	672	-6.247%
2026-07-01	14.3000	15.1500	14.1000	14.3500	+31.651%	57	672	+19.233%
2026-06-30	11.4500	11.4500	10.6500	10.9000	-0.999%	19	665	+56.972%
2026-06-29	11.7000	11.7000	11.0000	11.0100	-23.275%	68	652	+55.404%
2026-06-26	14.6500	14.6500	14.3500	14.3500	+5.904%	12	647	+19.233%
2026-06-25	13.7600	13.7700	13.5500	13.5500	-7.064%	20	637	+26.273%
2026-06-24	15.3000	15.3000	14.3700	14.5800	-12.116%	44	635	+17.353%
2026-06-23	17.5000	17.5000	16.5900	16.5900	+20.918%	4	612	+3.134%
2026-06-22	14.1000	14.5000	13.6000	13.7200	-18.913%	7	612	+24.708%
2026-06-18	16.9200	16.9200	16.9200	16.9200	-8.787%	1	416	+1.123%
2026-06-17	18.5500	18.5500	18.5500	18.5500	+1.145%	200	416	-7.763%
2026-06-16	18.3400	18.3400	18.3400	18.3400	+8.201%	3	416	-6.707%
2026-06-15	16.9500	16.9500	16.9500	16.9500	-22.319%	2	413	+0.944%
2026-06-11	21.7000	21.8200	21.5000	21.8200	-1.267%	68	415	-21.586%
2026-06-10	22.1000	22.1000	22.1000	22.1000	+0.821%	1	361	-22.579%
2026-06-09	18.3700	21.9200	18.3700	21.9200	+21.778%	5	361	-21.943%
2026-06-04	17.5800	18.0000	17.5800	18.0000	+12.853%	2	358	-4.944%
2026-06-03	15.9500	15.9500	15.9500	15.9500	-2.744%	2	357	+7.273%
2026-06-02	16.4000	16.4000	16.3500	16.4000	-16.113%	28	359	+4.329%
2026-06-01	19.5500	19.5500	19.5500	19.5500	+16.856%	1	355	-12.481%
2026-05-28	16.7300	16.7300	16.7300	16.7300	+1.088%	1	355	+2.271%
2026-05-22	16.5500	16.5500	16.5500	16.5500	+3.438%	1	354	+3.384%
2026-05-21	16.0000	16.0000	16.0000	16.0000	-13.514%	1	355	+6.938%
2026-05-20	17.7500	18.5000	17.7500	18.5000	-4.145%	3	355	-7.514%
2026-05-19	19.4500	20.0000	19.3000	19.3000	+9.659%	11	359	-11.347%
2026-05-18	17.6000	17.6000	17.6000	17.6000	+18.121%	2	359	-2.784%
2026-05-15	14.9000	14.9000	14.9000	14.9000	-1.128%	1	359	+14.832%
2026-05-13	15.0700	15.0700	15.0700	15.0700	+1.824%	1	358	+13.537%
2026-05-08	15.8500	15.8500	14.8000	14.8000	-12.992%	4	358	+15.608%
2026-05-07	17.0100	17.0100	17.0100	17.0100	+0.710%	1	354	+0.588%
2026-05-06	14.8000	17.6500	14.8000	16.8900	-17.610%	92	353	+1.303%
2026-05-05	20.5000	20.5000	20.5000	20.5000	-5.920%	1	336	-16.537%
2026-05-01	22.4000	22.4000	21.7900	21.7900	+6.293%	6	337	-21.478%
2026-04-30	22.5000	22.5000	20.5000	20.5000	-10.480%	30	337	-16.537%
2026-04-28	22.3500	24.0600	22.0000	22.9000	+9.832%	38	350	-25.284%
2026-04-27	20.7500	20.8500	20.2500	20.8500	-0.239%	150	312	-17.938%
2026-04-22	20.6000	21.0500	20.3500	20.9000	+3.210%	10	164	-18.134%
2026-04-21	20.4800	20.4800	20.2500	20.2500	-2.551%	11	146	-15.506%
2026-04-20	20.7800	20.7800	20.7800	20.7800	-2.212%	1	146	-17.661%
2026-04-17	20.7000	21.2500	20.7000	21.2500	-6.388%	4	146	-19.482%
2026-04-16	22.7000	22.7000	22.7000	22.7000	+11.658%	2	142	-24.626%
2026-04-14	20.5000	20.9200	20.3300	20.3300	+1.650%	7	140	-15.839%
2026-04-13	20.0000	20.0000	20.0000	20.0000	-3.846%	17	136	-14.450%
2026-04-09	20.2000	20.8000	20.2000	20.8000	-22.963%	12	119	-17.740%
2026-04-07	27.0000	27.0000	27.0000	27.0000	-3.087%	1	119	-36.630%
2026-04-01	27.8600	27.8600	27.8600	27.8600	-10.245%	1	118	-38.586%
2026-03-31	31.0400	31.0400	31.0400	31.0400	+5.220%	1	118	-44.878%
2026-03-26	29.5000	29.5000	29.5000	29.5000	+8.736%	1	117	-42.000%
2026-03-25	27.0100	27.1300	27.0000	27.1300	-3.452%	31	116	-36.933%
2026-03-24	28.1000	28.1000	28.1000	28.1000	-11.216%	5	87	-39.110%
2026-03-19	31.6500	31.6500	31.6500	31.6500	+1.605%	1	82	-45.940%
2026-03-18	31.1500	31.1500	31.1500	31.1500	-12.006%	1	81	-45.072%
2026-03-09	35.4500	35.4500	35.4000	35.4000	+1.724%	41	80	-51.667%
2026-03-06	34.8000	34.8000	34.8000	34.8000	+30.827%	1	39	-50.833%
2026-02-27	26.5000	26.6000	26.5000	26.6000	+2.742%	2	38	-35.677%
2026-02-26	25.8900	25.8900	25.8900	25.8900	+2.738%	5	36	-33.913%
2026-02-24	25.2000	25.2000	25.2000	25.2000	-15.008%	5	31	-32.103%
2026-02-17	29.8500	29.9500	29.6500	29.6500	-1.495%	19	26	-42.293%
2026-02-13	30.1000	30.1000	30.1000	30.1000	+1.007%	1	8	-43.156%
2026-02-10	29.8000	29.8000	29.8000	29.8000	-18.468%	5	8	-42.584%
2026-01-27	36.5500	36.5500	36.5500	36.5500	-33.558%	2	3	-53.187%
2026-01-09	55.0100	55.0100	55.0100	55.0100	0.000%	1	1	-68.897%