Dark

GLW20270115P145
GLW Jan 15 2027 145.00 Put (GLW270115P00145000)
option OPRA

EOD

Sep 29, 2026

12.94-10.759%(-1.56)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.3000	12.9400	11.6500	12.9400	-10.759%	3	551	0.000%
2026-09-28	14.5000	14.5000	14.5000	14.5000	+9.023%	1	553	-10.759%
2026-09-25	13.4000	13.4000	13.3000	13.3000	-6.863%	2	553	-2.707%
2026-09-24	14.6400	14.6400	14.2800	14.2800	-0.902%	2	552	-9.384%
2026-09-23	14.9100	14.9100	14.4100	14.4100	+7.138%	3	553	-10.201%
2026-09-22	13.1000	13.5000	12.8500	13.4500	0.000%	96	553	-3.792%
2026-09-21	13.7000	13.7000	13.3000	13.4500	-21.345%	4	503	-3.792%
2026-09-18	15.6800	17.1000	15.6800	17.1000	-1.724%	27	505	-24.327%
2026-09-17	16.7000	17.6000	16.7000	17.4000	-6.952%	92	496	-25.632%
2026-09-16	18.3500	18.7000	18.3400	18.7000	-4.004%	17	439	-30.802%
2026-09-15	19.6000	20.1400	19.4800	19.4800	-2.600%	8	422	-33.573%
2026-09-14	17.2500	20.0000	17.2500	20.0000	+59.617%	68	424	-35.300%
2026-09-11	12.5300	12.5300	12.5300	12.5300	-6.493%	5	396	+3.272%
2026-09-10	13.4000	13.4000	13.4000	13.4000	+2.290%	1	396	-3.433%
2026-09-09	13.4000	13.4000	12.7700	13.1000	+0.769%	7	396	-1.221%
2026-09-08	14.5700	14.5700	13.0000	13.0000	-23.977%	39	394	-0.462%
2026-09-04	17.3000	17.4400	17.1000	17.1000	-14.713%	12	403	-24.327%
2026-09-03	21.2500	21.3000	20.0500	20.0500	-2.953%	10	403	-35.461%
2026-09-01	20.4000	20.7800	19.4500	20.6600	+5.140%	93	403	-37.367%
2026-08-28	19.7500	19.9300	19.6500	19.6500	+1.341%	10	370	-34.148%
2026-08-27	18.1800	19.3900	18.1800	19.3900	-0.564%	15	365	-33.265%
2026-08-26	20.2000	20.2000	19.5000	19.5000	-10.138%	11	361	-33.641%
2026-08-25	20.7200	21.7000	20.7200	21.7000	-2.032%	34	350	-40.369%
2026-08-24	23.7500	23.7500	22.1500	22.1500	+5.728%	36	340	-41.580%
2026-08-21	21.4500	21.4500	20.9500	20.9500	+0.239%	27	333	-38.234%
2026-08-20	22.0000	22.0000	20.9000	20.9000	-4.348%	9	311	-38.086%
2026-08-19	21.8500	21.8500	21.8500	21.8500	+40.968%	10	319	-40.778%
2026-08-17	16.3500	16.3500	14.9000	15.5000	-11.681%	25	313	-16.516%
2026-08-14	18.1000	18.1000	17.5500	17.5500	-0.847%	4	303	-26.268%
2026-08-13	17.7000	17.7000	17.7000	17.7000	-0.562%	1	303	-26.893%
2026-08-12	16.8000	18.5000	16.8000	17.8000	-16.393%	27	304	-27.303%
2026-08-10	21.0500	21.3100	20.9500	21.2900	+3.099%	33	285	-39.220%
2026-08-07	21.8500	21.8500	20.1500	20.6500	-12.500%	64	273	-37.337%
2026-08-06	24.1300	24.1300	23.6000	23.6000	-0.422%	32	220	-45.169%
2026-08-05	25.1000	25.1000	23.7000	23.7000	-1.044%	19	200	-45.401%
2026-08-04	23.5000	25.8000	23.5000	23.9500	-12.750%	18	191	-45.971%
2026-08-03	28.0000	28.3700	27.4500	27.4500	-7.731%	7	195	-52.860%
2026-07-31	29.3900	30.4200	29.3900	29.7500	-8.602%	50	194	-56.504%
2026-07-30	33.6300	33.6300	32.5500	32.5500	-14.567%	10	167	-60.246%
2026-07-29	38.1000	38.1000	38.1000	38.1000	-0.183%	1	157	-66.037%
2026-07-28	41.2500	43.8700	38.1700	38.1700	+20.791%	12	157	-66.099%
2026-07-27	32.0000	32.7500	31.6000	31.6000	+5.088%	31	153	-59.051%
2026-07-24	30.0700	30.0700	30.0700	30.0700	+10.755%	2	132	-56.967%
2026-07-22	27.0500	27.1500	27.0500	27.1500	+3.232%	8	132	-52.339%
2026-07-21	26.3000	26.3000	26.3000	26.3000	-6.239%	1	127	-50.798%
2026-07-20	28.0500	28.0500	28.0500	28.0500	-4.332%	3	127	-53.868%
2026-07-17	30.6800	30.6800	28.2500	29.3200	+5.090%	162	127	-55.866%
2026-07-16	26.4500	29.2000	26.4500	27.9000	+40.201%	17	85	-53.620%
2026-07-14	19.9000	19.9000	19.9000	19.9000	-1.728%	5	85	-34.975%
2026-07-10	20.2500	20.2500	20.2500	20.2500	+5.195%	1	83	-36.099%
2026-07-09	19.2500	19.2500	19.2500	19.2500	-8.983%	1	83	-32.779%
2026-07-08	21.3000	21.3000	21.1500	21.1500	-4.169%	2	82	-38.818%
2026-07-07	21.0500	22.3000	21.0500	22.0700	+16.158%	3	82	-41.368%
2026-07-02	19.0000	19.0000	19.0000	19.0000	+47.860%	2	79	-31.895%
2026-06-30	12.5000	12.8500	11.6800	12.8500	+1.581%	43	79	+0.700%
2026-06-29	14.3800	14.4700	12.6500	12.6500	-20.938%	7	85	+2.292%
2026-06-26	16.0000	16.0000	16.0000	16.0000	+7.889%	9	86	-19.125%
2026-06-25	15.0000	15.9000	14.8300	14.8300	-6.730%	18	86	-12.744%
2026-06-24	15.8500	15.9000	15.8500	15.9000	-15.560%	34	91	-18.616%
2026-06-23	18.8300	18.8300	18.8300	18.8300	+25.953%	1	58	-31.280%
2026-06-22	15.9300	15.9300	14.9500	14.9500	-27.847%	23	58	-13.445%
2026-06-17	21.0000	21.0000	20.7200	20.7200	+9.340%	5	46	-37.548%
2026-06-15	19.0500	19.0500	18.9500	18.9500	-12.309%	16	46	-31.715%
2026-06-12	21.6100	21.6100	21.6100	21.6100	-3.311%	1	40	-40.120%
2026-06-11	22.3500	22.3500	22.3500	22.3500	-9.697%	2	40	-42.103%
2026-06-10	24.1300	24.7500	24.1300	24.7500	+2.825%	6	39	-47.717%
2026-06-09	24.0700	24.0700	24.0700	24.0700	+23.944%	1	33	-46.240%
2026-06-02	19.4200	19.4200	19.4200	19.4200	-10.877%	1	32	-33.368%
2026-06-01	21.7900	21.7900	21.7900	21.7900	+2.061%	1	32	-40.615%
2026-05-29	20.9500	21.3500	20.3200	21.3500	+8.929%	4	31	-39.391%
2026-05-28	18.6500	19.6000	18.6500	19.6000	+12.000%	3	28	-33.980%
2026-05-26	17.5000	17.5000	17.5000	17.5000	-3.740%	1	25	-26.057%
2026-05-22	18.1800	18.1800	18.1800	18.1800	+7.510%	1	25	-28.823%
2026-05-14	16.9100	16.9100	16.9100	16.9100	-0.529%	1	25	-23.477%
2026-05-13	17.0000	17.0000	17.0000	17.0000	+6.250%	1	25	-23.882%
2026-05-11	17.1600	17.1600	16.0000	16.0000	-10.565%	11	25	-19.125%
2026-05-08	17.8900	17.8900	17.8900	17.8900	-8.957%	1	24	-27.669%
2026-05-06	18.2400	19.6500	18.2400	19.6500	-15.302%	25	24	-34.148%
2026-05-05	23.2000	23.2000	23.2000	23.2000	-0.770%	15	26	-44.224%
2026-04-30	23.3800	23.3800	23.3800	23.3800	-13.407%	1	11	-44.654%
2026-04-29	27.0000	27.0000	27.0000	27.0000	+3.369%	1	10	-52.074%
2026-04-28	26.1200	26.1200	26.1200	26.1200	+13.912%	1	9	-50.459%
2026-04-27	22.7500	22.9300	22.7500	22.9300	+6.354%	3	8	-43.567%
2026-04-24	21.5600	21.5600	21.5600	21.5600	-6.261%	1	7	-39.981%
2026-04-14	23.0000	23.0000	23.0000	23.0000	+0.218%	1	8	-43.739%
2026-04-09	22.9500	22.9500	22.9500	22.9500	-25.728%	1	8	-43.617%
2026-04-01	30.9000	30.9000	30.9000	30.9000	-8.769%	1	7	-58.123%
2026-03-26	33.8700	33.8700	33.8700	33.8700	+5.844%	2	7	-61.795%
2026-03-24	32.0000	32.0000	32.0000	32.0000	-16.580%	2	9	-59.563%
2026-03-09	38.3600	38.3600	38.3600	38.3600	+48.452%	1	7	-66.267%
2026-02-25	26.2600	26.2600	25.8400	25.8400	-22.169%	2	6	-49.923%
2026-02-13	33.2000	33.2000	33.2000	33.2000	+0.606%	2	6	-61.024%
2026-02-10	33.0000	33.0000	33.0000	33.0000	0.000%	6	6	-60.788%