Dark

GLW20270115P160
GLW Jan 15 2027 160.00 Put (GLW270115P00160000)
option OPRA

EOD

Sep 29, 2026

19.80-16.102%(-3.80)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.9000	20.4000	19.8000	19.8000	-16.102%	31	1,683	0.000%
2026-09-28	22.0000	23.6000	22.0000	23.6000	+11.321%	4	1,683	-16.102%
2026-09-25	21.7200	21.7500	20.8000	21.2000	-4.072%	6	1,683	-6.604%
2026-09-24	22.1000	22.1000	22.1000	22.1000	+9.136%	2	1,683	-10.407%
2026-09-22	20.2500	20.2500	20.2500	20.2500	-4.481%	8	1,685	-2.222%
2026-09-21	21.9100	21.9100	21.2000	21.2000	-12.033%	2	1,677	-6.604%
2026-09-18	24.9500	25.0000	24.1000	24.1000	-6.262%	25	1,677	-17.842%
2026-09-17	25.7100	25.7100	25.7100	25.7100	-8.830%	1	1,657	-22.987%
2026-09-14	28.2000	28.2000	28.2000	28.2000	+46.114%	1	1,657	-29.787%
2026-09-11	19.1000	19.7000	19.0000	19.3000	-6.988%	934	1,657	+2.591%
2026-09-10	19.4800	20.7500	19.4800	20.7500	+6.410%	22	1,730	-4.578%
2026-09-09	19.7000	19.7000	19.2000	19.5000	-1.763%	95	1,718	+1.538%
2026-09-08	22.1300	22.1300	19.6300	19.8500	-23.946%	76	1,719	-0.252%
2026-09-04	27.0300	27.0300	25.4500	26.1000	-11.375%	47	1,743	-24.138%
2026-09-03	31.0000	31.0000	29.4500	29.4500	-0.775%	6	1,743	-32.767%
2026-09-02	29.6800	29.6800	29.6800	29.6800	-0.736%	2	1,740	-33.288%
2026-09-01	29.9000	29.9000	29.9000	29.9000	+7.554%	20	1,739	-33.779%
2026-08-31	27.8000	27.8000	27.8000	27.8000	+1.091%	65	1,719	-28.777%
2026-08-27	27.5000	27.5000	27.5000	27.5000	-2.135%	5	1,678	-28.000%
2026-08-26	29.9300	29.9300	28.1000	28.1000	-7.869%	31	1,673	-29.537%
2026-08-25	29.9000	30.7500	29.9000	30.5000	-2.244%	713	1,649	-35.082%
2026-08-24	32.5000	32.5000	31.2000	31.2000	+3.654%	29	1,397	-36.538%
2026-08-21	30.0500	30.1000	30.0500	30.1000	+11.481%	26	1,400	-34.219%
2026-08-18	25.0000	27.5000	25.0000	27.0000	+24.711%	25	1,403	-26.667%
2026-08-17	23.7500	23.7500	21.2000	21.6500	-20.696%	48	1,378	-8.545%
2026-08-13	25.5000	27.3000	25.5000	27.3000	+8.119%	6	1,372	-27.473%
2026-08-12	25.0500	26.1500	25.0500	25.2500	-13.969%	395	1,367	-21.584%
2026-08-10	28.2800	29.3500	28.2800	29.3500	+4.263%	55	1,717	-32.538%
2026-08-07	28.3800	28.4500	28.1000	28.1500	-11.478%	27	1,695	-29.663%
2026-08-06	31.2000	32.0500	31.2000	31.8000	+0.474%	388	1,695	-37.736%
2026-08-05	31.6600	31.6600	31.6000	31.6500	-1.555%	6	1,309	-37.441%
2026-08-04	33.7500	33.7500	32.0500	32.1500	-11.676%	18	1,303	-38.414%
2026-08-03	38.8000	38.8000	36.4000	36.4000	-9.114%	31	1,289	-45.604%
2026-07-31	40.3100	40.3100	39.6000	40.0500	-17.166%	47	1,301	-50.562%
2026-07-29	48.9900	49.0300	48.1000	48.3500	+0.457%	11	1,257	-59.049%
2026-07-28	53.4000	54.7100	48.1300	48.1300	+18.256%	236	1,268	-58.861%
2026-07-27	43.0800	43.0800	40.7000	40.7000	+3.959%	15	1,047	-51.351%
2026-07-24	36.4200	39.1900	36.4200	39.1500	+10.593%	4	1,045	-49.425%
2026-07-23	35.4000	35.4000	35.4000	35.4000	-2.075%	1	1,046	-44.068%
2026-07-22	35.2000	36.1500	34.7600	36.1500	+3.879%	11	1,046	-45.228%
2026-07-21	35.2500	35.2500	34.8000	34.8000	-6.577%	4	1,047	-43.103%
2026-07-20	36.8500	37.4100	36.7000	37.2500	+0.676%	55	1,043	-46.846%
2026-07-17	40.1000	40.1000	37.0000	37.0000	-1.070%	7	1,002	-46.486%
2026-07-16	35.0500	37.4000	34.6500	37.4000	+18.617%	17	1,000	-47.059%
2026-07-15	30.0800	31.5300	30.0800	31.5300	+15.791%	25	1,002	-37.203%
2026-07-14	27.2300	27.2300	27.2300	27.2300	-4.456%	1	987	-27.286%
2026-07-13	26.7100	28.5000	26.7100	28.5000	+5.360%	6	986	-30.526%
2026-07-10	26.8000	27.0500	26.8000	27.0500	-4.954%	11	980	-26.802%
2026-07-08	28.2400	28.4600	28.2400	28.4600	-1.146%	116	970	-30.429%
2026-07-07	28.0000	29.9400	28.0000	28.7900	+10.816%	20	886	-31.226%
2026-07-06	26.0100	26.1100	25.1500	25.9800	-2.036%	8	866	-23.788%
2026-07-02	21.7500	26.5700	21.7500	26.5200	+17.867%	11	857	-25.339%
2026-07-01	21.4200	22.5100	21.4200	22.5000	+30.814%	80	857	-12.000%
2026-06-29	19.3000	20.0000	17.2000	17.2000	-18.095%	29	814	+15.116%
2026-06-26	21.4000	21.6000	21.0000	21.0000	+1.400%	10	807	-5.714%
2026-06-25	20.7000	20.7100	20.7000	20.7100	-9.957%	5	801	-4.394%
2026-06-24	24.5900	24.5900	21.9600	23.0000	-8.184%	5	801	-13.913%
2026-06-23	25.3600	25.3600	25.0500	25.0500	+21.014%	4	805	-20.958%
2026-06-22	22.3000	22.3000	20.4000	20.7000	-12.065%	79	802	-4.348%
2026-06-18	25.7500	25.7500	23.5400	23.5400	-14.648%	11	798	-15.888%
2026-06-17	27.5800	27.5800	27.5800	27.5800	+6.899%	1	798	-28.209%
2026-06-16	25.8000	25.8000	25.8000	25.8000	+2.178%	1	798	-23.256%
2026-06-15	25.8900	25.8900	25.2500	25.2500	-21.462%	2	797	-21.584%
2026-06-10	30.8000	32.1500	30.8000	32.1500	-0.062%	2	796	-38.414%
2026-06-09	28.0000	32.6100	28.0000	32.1700	+19.591%	37	796	-38.452%
2026-06-08	26.6000	27.2000	26.6000	26.9000	+4.669%	18	823	-26.394%
2026-06-04	26.0000	26.0000	25.7000	25.7000	+5.761%	4	806	-22.957%
2026-06-02	23.8500	24.3000	23.8500	24.3000	-16.609%	3	805	-18.519%
2026-06-01	29.0000	29.1400	29.0000	29.1400	+22.850%	2	804	-32.052%
2026-05-26	23.7200	23.7200	23.7200	23.7200	-2.787%	1	802	-16.526%
2026-05-22	24.4000	24.4000	24.4000	24.4000	-1.175%	4	801	-18.852%
2026-05-21	25.8000	25.8500	24.6900	24.6900	-10.511%	39	797	-19.806%
2026-05-20	27.1300	27.5900	27.0500	27.5900	-4.632%	422	797	-28.235%
2026-05-19	29.8000	30.6000	28.8000	28.9300	+0.696%	171	201	-31.559%
2026-05-18	28.7300	28.7300	28.7300	28.7300	+16.081%	5	201	-31.082%
2026-05-15	24.2500	24.7500	24.2500	24.7500	+11.486%	43	201	-20.000%
2026-05-14	22.1000	22.2000	22.1000	22.2000	-7.307%	2	163	-10.811%
2026-05-12	23.6700	24.7500	23.6700	23.9500	+6.539%	31	162	-17.328%
2026-05-11	22.2400	22.4800	22.0900	22.4800	-9.719%	6	162	-11.922%
2026-05-08	23.1000	25.9200	23.1000	24.9000	-6.038%	69	160	-20.482%
2026-05-07	26.1200	26.5000	25.5000	26.5000	+2.713%	5	114	-25.283%
2026-05-06	23.5000	27.3000	23.5000	25.8000	-19.501%	55	113	-23.256%
2026-05-01	32.0500	32.0500	32.0500	32.0500	+1.746%	15	82	-38.222%
2026-04-30	31.5000	31.5000	31.5000	31.5000	+3.960%	1	82	-37.143%
2026-04-27	30.3000	30.3000	30.3000	30.3000	+8.447%	1	82	-34.653%
2026-04-24	27.9400	27.9400	27.9400	27.9400	-5.288%	1	82	-29.134%
2026-04-23	29.5000	29.5000	29.5000	29.5000	-3.909%	1	82	-32.881%
2026-04-22	30.7000	30.7000	30.7000	30.7000	+0.987%	1	82	-35.505%
2026-04-20	31.0000	31.0000	30.4000	30.4000	-5.561%	24	82	-34.868%
2026-04-16	32.4000	32.4000	32.1900	32.1900	+4.513%	11	75	-38.490%
2026-04-15	30.8000	30.8000	30.8000	30.8000	+4.054%	26	74	-35.714%
2026-04-10	29.6000	29.6000	29.6000	29.6000	+0.339%	1	48	-33.108%
2026-04-09	29.5000	29.5000	29.5000	29.5000	-12.333%	10	47	-32.881%
2026-04-08	32.5200	33.6500	32.5200	33.6500	-29.603%	6	37	-41.159%
2026-03-30	47.6000	47.8000	47.6000	47.8000	+8.636%	2	31	-58.577%
2026-03-18	44.0000	44.0000	44.0000	44.0000	-11.558%	4	31	-55.000%
2026-03-06	46.5000	49.7500	46.5000	49.7500	+19.362%	2	31	-60.201%
2026-03-05	41.6800	41.6800	41.6800	41.6800	+20.812%	4	32	-52.495%
2026-03-02	33.3000	34.5000	33.3000	34.5000	-7.383%	2	28	-42.609%
2026-02-27	37.2500	37.2500	37.2500	37.2500	+7.971%	1	27	-46.846%
2026-02-25	33.9600	34.5000	33.6500	34.5000	-19.393%	43	1	-42.609%
2026-02-10	42.8000	42.8000	42.8000	42.8000	0.000%	1	1	-53.738%