Dark

GLW20270115P155
GLW Jan 15 2027 155.00 Put (GLW270115P00155000)
option OPRA

EOD

Sep 29, 2026

17.10-13.593%(-2.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.6200	17.6200	16.8700	17.1000	-13.593%	5	757	0.000%
2026-09-28	19.7900	19.7900	19.7900	19.7900	+4.654%	1	757	-13.593%
2026-09-25	18.7100	18.9100	18.7100	18.9100	-4.783%	5	756	-9.572%
2026-09-23	19.4200	19.8600	19.4200	19.8600	+9.724%	2	753	-13.897%
2026-09-22	18.0000	18.1000	18.0000	18.1000	-2.426%	9	753	-5.525%
2026-09-21	19.5000	19.5000	18.3500	18.5500	-14.516%	16	753	-7.817%
2026-09-18	21.7000	21.7000	21.7000	21.7000	-6.182%	1	742	-21.198%
2026-09-17	23.3500	23.3500	23.1300	23.1300	-3.019%	4	741	-26.070%
2026-09-16	24.3000	24.3000	23.8500	23.8500	-6.471%	22	738	-28.302%
2026-09-14	23.0200	25.5000	23.0200	25.5000	+40.110%	15	736	-32.941%
2026-09-10	18.2200	18.2200	17.8500	18.2000	+4.298%	57	724	-6.044%
2026-09-09	17.4500	17.4500	17.4500	17.4500	-0.852%	10	723	-2.006%
2026-09-08	17.5000	17.6000	17.5000	17.6000	-23.478%	16	713	-2.841%
2026-09-04	22.6700	23.0000	22.4700	23.0000	-11.708%	19	706	-25.652%
2026-09-03	26.5900	26.5900	26.0000	26.0500	-0.648%	4	706	-34.357%
2026-09-02	26.5400	27.2000	26.2200	26.2200	+2.824%	3	707	-34.783%
2026-09-01	26.7500	26.7500	25.5000	25.5000	+0.791%	5	708	-32.941%
2026-08-31	25.3500	25.3500	25.3000	25.3000	+3.055%	2	704	-32.411%
2026-08-27	24.9200	24.9200	24.5500	24.5500	-1.682%	42	705	-30.346%
2026-08-26	25.9000	25.9000	24.9700	24.9700	-9.693%	31	673	-31.518%
2026-08-25	26.9300	27.6500	26.9300	27.6500	-2.469%	14	672	-38.156%
2026-08-24	29.5500	29.8000	28.3500	28.3500	+4.037%	22	668	-39.683%
2026-08-21	27.2500	27.2500	27.2500	27.2500	+3.259%	4	658	-37.248%
2026-08-19	26.4500	26.4500	26.3900	26.3900	+9.502%	11	654	-35.203%
2026-08-18	24.4000	24.4000	24.1000	24.1000	+24.548%	4	644	-29.046%
2026-08-17	20.7500	20.7500	18.7400	19.3500	-15.870%	75	640	-11.628%
2026-08-14	23.0000	23.0000	23.0000	23.0000	-8.000%	1	679	-25.652%
2026-08-13	22.9500	25.0000	22.5500	25.0000	+10.375%	7	678	-31.600%
2026-08-12	23.0500	23.0500	22.5500	22.6500	-14.464%	25	674	-24.503%
2026-08-11	25.9000	26.4800	25.9000	26.4800	+0.876%	2	658	-35.423%
2026-08-10	25.9500	26.5600	25.8500	26.2500	+0.536%	54	657	-34.857%
2026-08-07	25.1000	26.1100	25.0500	26.1100	-9.183%	37	651	-34.508%
2026-08-06	29.3800	29.3800	27.5900	28.7500	0.000%	36	648	-40.522%
2026-08-05	29.7100	29.7100	28.7500	28.7500	-1.810%	4	651	-40.522%
2026-08-04	30.9800	30.9800	29.2500	29.2800	-12.466%	9	650	-41.598%
2026-08-03	34.2000	34.2000	33.4500	33.4500	-6.954%	4	649	-48.879%
2026-07-31	35.5700	36.8000	35.5700	35.9500	-7.939%	35	647	-52.434%
2026-07-30	40.6100	41.1500	39.0500	39.0500	-12.050%	32	627	-56.210%
2026-07-29	43.6500	45.2900	43.6500	44.4000	-9.369%	11	625	-61.486%
2026-07-28	50.5500	51.3400	48.9900	48.9900	+28.752%	77	634	-65.095%
2026-07-27	39.2000	39.2000	38.0500	38.0500	+9.971%	108	687	-55.059%
2026-07-24	35.5000	35.5000	34.6000	34.6000	+5.488%	5	666	-50.578%
2026-07-23	32.8000	32.8000	32.8000	32.8000	-1.056%	3	665	-47.866%
2026-07-22	32.6800	33.1500	32.4000	33.1500	+4.082%	30	665	-48.416%
2026-07-21	31.8500	31.8500	31.8500	31.8500	-7.681%	4	653	-46.311%
2026-07-20	33.7000	34.5000	33.7000	34.5000	+0.495%	51	653	-50.435%
2026-07-17	35.4000	36.8700	34.2500	34.3300	+2.478%	19	613	-50.189%
2026-07-16	32.2700	33.9800	31.7900	33.5000	+31.373%	7	603	-48.955%
2026-07-15	25.5000	25.5000	25.5000	25.5000	+2.000%	5	602	-32.941%
2026-07-13	25.0000	25.0000	25.0000	25.0000	+1.215%	2	597	-31.600%
2026-07-10	24.7000	24.7000	24.7000	24.7000	-7.317%	3	595	-30.769%
2026-07-08	25.7800	26.6500	25.6500	26.6500	+1.139%	19	598	-35.835%
2026-07-07	27.4500	27.5500	26.3500	26.3500	+12.607%	23	594	-35.104%
2026-07-06	23.4000	23.4000	23.4000	23.4000	-4.216%	16	604	-26.923%
2026-07-02	22.8500	24.4300	22.5500	24.4300	+19.287%	9	585	-30.004%
2026-07-01	20.5500	20.5500	20.4800	20.4800	+37.450%	16	585	-16.504%
2026-06-30	14.9000	14.9000	14.9000	14.9000	-5.696%	1	585	+14.765%
2026-06-29	17.5000	17.6500	15.8000	15.8000	-19.347%	53	585	+8.228%
2026-06-26	19.5900	19.5900	19.5900	19.5900	+6.064%	1	571	-12.711%
2026-06-25	18.0500	18.4700	18.0000	18.4700	-6.244%	57	572	-7.417%
2026-06-24	19.9500	20.1000	19.7000	19.7000	-13.292%	28	515	-13.198%
2026-06-23	22.9000	23.3000	22.7200	22.7200	+18.642%	13	489	-24.736%
2026-06-22	20.1000	20.1000	18.7500	19.1500	-9.882%	84	490	-10.705%
2026-06-18	21.6000	21.8500	21.2500	21.2500	-8.994%	91	360	-19.529%
2026-06-16	23.3500	23.3500	23.3500	23.3500	+1.302%	3	360	-26.767%
2026-06-15	23.1000	23.2500	23.0000	23.0500	-20.953%	9	357	-25.813%
2026-06-09	25.0000	29.1600	25.0000	29.1600	+18.057%	3	354	-41.358%
2026-06-08	24.7000	24.7000	24.7000	24.7000	+5.330%	1	351	-30.769%
2026-06-04	23.7000	23.7000	23.4500	23.4500	-10.735%	5	350	-27.079%
2026-06-01	26.2000	26.2700	26.2000	26.2700	+15.219%	2	350	-34.907%
2026-05-28	22.8000	22.8000	22.8000	22.8000	-0.219%	1	350	-25.000%
2026-05-27	23.4000	23.4000	22.8500	22.8500	+8.294%	49	350	-25.164%
2026-05-26	21.3900	21.3900	21.1000	21.1000	-6.430%	6	331	-18.957%
2026-05-22	22.5500	22.5500	22.5500	22.5500	-4.043%	1	327	-24.169%
2026-05-21	23.3500	23.5000	23.3500	23.5000	-13.603%	12	326	-27.234%
2026-05-19	27.5100	27.5100	27.2000	27.2000	+29.833%	25	326	-37.132%
2026-05-13	20.9500	20.9500	20.9500	20.9500	-3.233%	1	292	-18.377%
2026-05-08	21.6500	21.6500	21.6500	21.6500	-4.457%	30	291	-21.016%
2026-05-06	22.9800	23.0500	22.3000	22.6600	-22.794%	51	261	-24.537%
2026-04-30	30.2500	30.2500	29.3500	29.3500	-8.281%	3	220	-41.738%
2026-04-29	32.0000	32.0000	32.0000	32.0000	+1.074%	10	219	-46.563%
2026-04-28	31.2500	31.6600	31.2500	31.6600	+13.680%	2	209	-45.989%
2026-04-27	27.8000	27.9500	27.7000	27.8500	-4.296%	200	208	-38.600%
2026-04-16	29.1000	29.1000	29.1000	29.1000	+10.019%	1	20	-41.237%
2026-04-13	26.9500	26.9500	26.4500	26.4500	-1.855%	16	19	-35.350%
2026-04-10	26.9500	26.9500	26.9500	26.9500	-25.758%	1	4	-36.549%
2026-04-06	36.3000	36.3000	36.3000	36.3000	-12.319%	1	3	-52.893%
2026-03-19	41.4000	41.4000	41.4000	41.4000	-0.361%	1	3	-58.696%
2026-03-16	41.5500	41.5500	41.5500	41.5500	+8.344%	1	2	-58.845%
2026-02-09	38.3500	38.3500	38.3500	38.3500	0.000%	1	1	-55.411%