Dark

GLW20270115P150
GLW Jan 15 2027 150.00 Put (GLW270115P00150000)
option OPRA

EOD

Aug 12, 2026

19.95-14.378%(-3.35)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	20.3500	20.6500	19.9500	19.9500	-14.378%	156	1,916	0.000%
2026-08-11	23.3500	23.3500	23.3000	23.3000	-2.306%	2	2,045	-14.378%
2026-08-10	23.3500	23.8500	23.3500	23.8500	+3.247%	106	2,044	-16.352%
2026-08-07	22.6500	23.1000	22.6500	23.1000	-11.154%	30	1,957	-13.636%
2026-08-06	29.0500	29.0500	25.3000	26.0000	0.000%	43	1,946	-23.269%
2026-08-05	26.1000	26.8500	26.0000	26.0000	-0.574%	19	1,914	-23.269%
2026-08-04	27.6500	27.6500	26.1500	26.1500	-15.372%	57	1,912	-23.709%
2026-08-03	33.3500	33.3500	30.8000	30.9000	-7.096%	15	1,886	-35.437%
2026-07-31	33.7500	34.3000	32.5900	33.2600	-7.225%	31	1,881	-40.018%
2026-07-30	37.9200	37.9200	35.7000	35.8500	-16.628%	15	1,884	-44.351%
2026-07-29	39.7800	43.0000	39.6400	43.0000	+0.514%	9	1,883	-53.605%
2026-07-28	44.1000	47.6500	42.7800	42.7800	+22.229%	95	1,879	-53.366%
2026-07-27	35.1000	35.9500	34.9200	35.0000	+5.932%	52	1,902	-43.000%
2026-07-24	31.0000	33.0400	31.0000	33.0400	+11.810%	11	1,906	-39.619%
2026-07-23	29.5500	29.5500	29.5500	29.5500	-3.115%	1	1,898	-32.487%
2026-07-22	29.7000	30.5000	29.7000	30.5000	+5.536%	7	1,899	-34.590%
2026-07-21	29.2000	29.2000	28.9000	28.9000	-8.050%	45	1,898	-30.969%
2026-07-20	30.9500	31.4300	30.9500	31.4300	-1.504%	49	1,853	-36.526%
2026-07-17	32.8500	33.8900	31.4500	31.9100	+0.504%	23	1,837	-37.480%
2026-07-16	29.0000	31.7500	28.8500	31.7500	+23.541%	545	1,825	-37.165%
2026-07-15	22.8500	26.4000	22.8500	25.7000	+14.835%	393	1,338	-22.374%
2026-07-14	22.3800	22.3800	22.3800	22.3800	+0.629%	2	949	-10.858%
2026-07-13	22.5800	22.5800	21.8700	22.2400	+2.963%	9	949	-10.297%
2026-07-10	22.4000	22.4000	21.1000	21.6000	+3.349%	9	943	-7.639%
2026-07-09	20.5000	20.9000	20.5000	20.9000	-10.722%	2	935	-4.545%
2026-07-08	23.7000	24.1700	23.4100	23.4100	-4.837%	16	934	-14.780%
2026-07-07	23.3500	25.2000	23.3500	24.6000	+14.685%	50	920	-18.902%
2026-07-06	21.3300	21.4500	21.3300	21.4500	-3.855%	17	886	-6.993%
2026-07-02	19.0000	22.8000	19.0000	22.3100	+20.595%	118	814	-10.578%
2026-07-01	17.0000	18.6000	16.7500	18.5000	+30.282%	97	814	+7.838%
2026-06-30	14.0500	14.3000	12.9000	14.2000	+1.646%	42	719	+40.493%
2026-06-29	16.5000	16.5000	13.9700	13.9700	-17.824%	108	717	+42.806%
2026-06-26	18.5000	18.5000	17.0000	17.0000	+1.796%	4	712	+17.353%
2026-06-25	16.3500	16.7200	16.3000	16.7000	-7.222%	37	709	+19.461%
2026-06-24	19.0000	19.0000	17.9500	18.0000	-13.876%	57	700	+10.833%
2026-06-23	21.3800	21.7000	20.9000	20.9000	+23.669%	15	715	-4.545%
2026-06-22	17.8600	18.3900	16.9000	16.9000	-14.517%	62	704	+18.047%
2026-06-18	21.1500	21.1500	19.7500	19.7700	-14.043%	25	759	+0.910%
2026-06-17	23.0000	23.4200	23.0000	23.0000	+9.160%	5	759	-13.261%
2026-06-16	21.0700	21.0700	21.0700	21.0700	+0.813%	20	759	-5.316%
2026-06-15	21.2000	21.2000	20.8500	20.9000	-11.740%	27	739	-4.545%
2026-06-12	23.9000	24.8000	23.6800	23.6800	-5.544%	32	726	-15.752%
2026-06-11	25.0700	25.0700	25.0700	25.0700	-8.704%	10	739	-20.423%
2026-06-10	26.2000	27.4600	26.1000	27.4600	+5.778%	27	729	-27.349%
2026-06-09	24.0000	26.9200	24.0000	25.9600	+16.413%	38	736	-23.151%
2026-06-08	22.5000	22.5500	21.5500	22.3000	-12.136%	38	740	-10.538%
2026-06-05	22.3000	25.3800	22.3000	25.3800	+26.900%	40	712	-21.395%
2026-06-04	21.5000	21.5000	20.0000	20.0000	+2.354%	7	715	-0.250%
2026-06-03	19.3300	19.6200	19.3300	19.5400	-0.610%	30	712	+2.098%
2026-06-02	20.0500	20.4000	19.6000	19.6600	-14.186%	61	682	+1.475%
2026-05-29	23.6300	23.6300	22.9100	22.9100	+5.576%	2	659	-12.920%
2026-05-28	21.7000	21.7000	21.7000	21.7000	+5.854%	1	658	-8.065%
2026-05-27	20.5000	20.5000	20.5000	20.5000	+6.826%	4	657	-2.683%
2026-05-26	19.1900	19.1900	19.1900	19.1900	-4.050%	20	653	+3.960%
2026-05-22	20.1000	20.4500	20.0000	20.0000	-1.961%	32	673	-0.250%
2026-05-21	21.3000	21.5000	20.4000	20.4000	-11.765%	153	692	-2.206%
2026-05-20	22.6500	23.1200	22.1500	23.1200	-7.074%	36	692	-13.711%
2026-05-19	24.5000	25.6000	24.5000	24.8800	+6.189%	44	583	-19.815%
2026-05-18	22.5800	23.9400	22.0500	23.4300	+15.135%	103	583	-14.853%
2026-05-15	20.0000	20.3500	19.8000	20.3500	+11.507%	103	583	-1.966%
2026-05-14	18.8500	18.8500	18.1000	18.2500	+1.502%	6	481	+9.315%
2026-05-13	18.0000	18.0000	17.8300	17.9800	-10.100%	15	489	+10.957%
2026-05-12	20.0000	21.0000	20.0000	20.0000	+8.814%	45	489	-0.250%
2026-05-11	18.3900	18.5000	18.3800	18.3800	-11.847%	3	489	+8.542%
2026-05-08	19.0000	21.1000	18.8000	20.8500	-0.714%	117	488	-4.317%
2026-05-07	20.8000	22.2000	20.8000	21.0000	+1.695%	6	386	-5.000%
2026-05-06	19.7500	21.8200	19.7500	20.6500	-21.153%	71	382	-3.390%
2026-05-05	24.5000	26.1900	24.5000	26.1900	+2.908%	8	325	-23.826%
2026-04-30	28.7500	29.3000	25.4500	25.4500	-13.729%	11	319	-21.611%
2026-04-29	29.5000	29.5000	29.5000	29.5000	+8.696%	5	314	-32.373%
2026-04-28	30.5500	30.5500	27.1400	27.1400	+6.850%	2	309	-26.492%
2026-04-27	25.6000	25.6000	25.4000	25.4000	+8.593%	52	307	-21.457%
2026-04-24	23.4000	23.4500	23.1200	23.3900	-3.147%	19	255	-14.707%
2026-04-22	24.1500	24.1500	24.1500	24.1500	-6.031%	2	247	-17.391%
2026-04-20	25.6000	25.7000	25.6000	25.7000	-3.529%	40	245	-22.374%
2026-04-16	26.3000	26.7100	26.3000	26.6400	+3.256%	28	210	-25.113%
2026-04-15	25.6000	26.0400	25.6000	25.8000	+7.054%	5	190	-22.674%
2026-04-14	25.5000	25.5000	24.1000	24.1000	+1.688%	6	187	-17.220%
2026-04-13	23.7000	23.7000	23.7000	23.7000	-15.206%	50	181	-15.823%
2026-04-08	27.9500	27.9500	27.9500	27.9500	-17.915%	1	131	-28.623%
2026-04-07	34.0500	34.0500	34.0500	34.0500	+2.406%	1	130	-41.410%
2026-04-06	33.2500	33.2500	33.2500	33.2500	-14.016%	10	130	-40.000%
2026-03-31	38.6700	38.6700	38.6700	38.6700	-5.890%	5	120	-48.410%
2026-03-30	41.0900	41.0900	41.0900	41.0900	+10.220%	1	115	-51.448%
2026-03-27	37.0900	37.2800	37.0900	37.2800	-0.560%	2	115	-46.486%
2026-03-26	37.4500	37.4900	37.4500	37.4900	+14.754%	2	115	-46.786%
2026-03-25	32.6200	32.6700	32.6200	32.6700	-11.223%	2	114	-38.935%
2026-03-20	36.8000	36.8000	36.8000	36.8000	-4.416%	1	113	-45.788%
2026-03-19	37.5500	38.5000	37.5500	38.5000	-8.983%	2	113	-48.182%
2026-03-09	42.3000	42.3000	42.3000	42.3000	+12.172%	1	111	-52.837%
2026-03-05	37.7100	37.7100	37.7100	37.7100	+14.273%	1	110	-47.096%
2026-03-04	33.0000	33.0000	33.0000	33.0000	+4.762%	1	109	-39.545%
2026-02-26	31.5000	31.5000	31.5000	31.5000	+8.621%	4	108	-36.667%
2026-02-25	29.5000	29.5000	29.0000	29.0000	-7.937%	4	107	-31.207%
2026-02-24	31.5000	31.5000	31.5000	31.5000	-10.384%	1	107	-36.667%
2026-02-10	35.0000	36.2200	34.1700	35.1500	0.000%	121	106	-43.243%