Dark

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

EOD

Aug 13, 2026

27.30+8.119%(+2.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.5000	27.3000	25.5000	27.3000	+8.119%	6	1,372	0.000%
2026-08-12	25.0500	26.1500	25.0500	25.2500	-13.969%	395	1,367	+8.119%
2026-08-10	28.2800	29.3500	28.2800	29.3500	+4.263%	55	1,717	-6.985%
2026-08-07	28.3800	28.4500	28.1000	28.1500	-11.478%	27	1,695	-3.020%
2026-08-06	31.2000	32.0500	31.2000	31.8000	+0.474%	388	1,695	-14.151%
2026-08-05	31.6600	31.6600	31.6000	31.6500	-1.555%	6	1,309	-13.744%
2026-08-04	33.7500	33.7500	32.0500	32.1500	-11.676%	18	1,303	-15.086%
2026-08-03	38.8000	38.8000	36.4000	36.4000	-9.114%	31	1,289	-25.000%
2026-07-31	40.3100	40.3100	39.6000	40.0500	-17.166%	47	1,301	-31.835%
2026-07-29	48.9900	49.0300	48.1000	48.3500	+0.457%	11	1,257	-43.537%
2026-07-28	53.4000	54.7100	48.1300	48.1300	+18.256%	236	1,268	-43.279%
2026-07-27	43.0800	43.0800	40.7000	40.7000	+3.959%	15	1,047	-32.924%
2026-07-24	36.4200	39.1900	36.4200	39.1500	+10.593%	4	1,045	-30.268%
2026-07-23	35.4000	35.4000	35.4000	35.4000	-2.075%	1	1,046	-22.881%
2026-07-22	35.2000	36.1500	34.7600	36.1500	+3.879%	11	1,046	-24.481%
2026-07-21	35.2500	35.2500	34.8000	34.8000	-6.577%	4	1,047	-21.552%
2026-07-20	36.8500	37.4100	36.7000	37.2500	+0.676%	55	1,043	-26.711%
2026-07-17	40.1000	40.1000	37.0000	37.0000	-1.070%	7	1,002	-26.216%
2026-07-16	35.0500	37.4000	34.6500	37.4000	+18.617%	17	1,000	-27.005%
2026-07-15	30.0800	31.5300	30.0800	31.5300	+15.791%	25	1,002	-13.416%
2026-07-14	27.2300	27.2300	27.2300	27.2300	-4.456%	1	987	+0.257%
2026-07-13	26.7100	28.5000	26.7100	28.5000	+5.360%	6	986	-4.211%
2026-07-10	26.8000	27.0500	26.8000	27.0500	-4.954%	11	980	+0.924%
2026-07-08	28.2400	28.4600	28.2400	28.4600	-1.146%	116	970	-4.076%
2026-07-07	28.0000	29.9400	28.0000	28.7900	+10.816%	20	886	-5.175%
2026-07-06	26.0100	26.1100	25.1500	25.9800	-2.036%	8	866	+5.081%
2026-07-02	21.7500	26.5700	21.7500	26.5200	+17.867%	11	857	+2.941%
2026-07-01	21.4200	22.5100	21.4200	22.5000	+30.814%	80	857	+21.333%
2026-06-29	19.3000	20.0000	17.2000	17.2000	-18.095%	29	814	+58.721%
2026-06-26	21.4000	21.6000	21.0000	21.0000	+1.400%	10	807	+30.000%
2026-06-25	20.7000	20.7100	20.7000	20.7100	-9.957%	5	801	+31.820%
2026-06-24	24.5900	24.5900	21.9600	23.0000	-8.184%	5	801	+18.696%
2026-06-23	25.3600	25.3600	25.0500	25.0500	+21.014%	4	805	+8.982%
2026-06-22	22.3000	22.3000	20.4000	20.7000	-12.065%	79	802	+31.884%
2026-06-18	25.7500	25.7500	23.5400	23.5400	-14.648%	11	798	+15.973%
2026-06-17	27.5800	27.5800	27.5800	27.5800	+6.899%	1	798	-1.015%
2026-06-16	25.8000	25.8000	25.8000	25.8000	+2.178%	1	798	+5.814%
2026-06-15	25.8900	25.8900	25.2500	25.2500	-21.462%	2	797	+8.119%
2026-06-10	30.8000	32.1500	30.8000	32.1500	-0.062%	2	796	-15.086%
2026-06-09	28.0000	32.6100	28.0000	32.1700	+19.591%	37	796	-15.138%
2026-06-08	26.6000	27.2000	26.6000	26.9000	+4.669%	18	823	+1.487%
2026-06-04	26.0000	26.0000	25.7000	25.7000	+5.761%	4	806	+6.226%
2026-06-02	23.8500	24.3000	23.8500	24.3000	-16.609%	3	805	+12.346%
2026-06-01	29.0000	29.1400	29.0000	29.1400	+22.850%	2	804	-6.314%
2026-05-26	23.7200	23.7200	23.7200	23.7200	-2.787%	1	802	+15.093%
2026-05-22	24.4000	24.4000	24.4000	24.4000	-1.175%	4	801	+11.885%
2026-05-21	25.8000	25.8500	24.6900	24.6900	-10.511%	39	797	+10.571%
2026-05-20	27.1300	27.5900	27.0500	27.5900	-4.632%	422	797	-1.051%
2026-05-19	29.8000	30.6000	28.8000	28.9300	+0.696%	171	201	-5.634%
2026-05-18	28.7300	28.7300	28.7300	28.7300	+16.081%	5	201	-4.977%
2026-05-15	24.2500	24.7500	24.2500	24.7500	+11.486%	43	201	+10.303%
2026-05-14	22.1000	22.2000	22.1000	22.2000	-7.307%	2	163	+22.973%
2026-05-12	23.6700	24.7500	23.6700	23.9500	+6.539%	31	162	+13.987%
2026-05-11	22.2400	22.4800	22.0900	22.4800	-9.719%	6	162	+21.441%
2026-05-08	23.1000	25.9200	23.1000	24.9000	-6.038%	69	160	+9.639%
2026-05-07	26.1200	26.5000	25.5000	26.5000	+2.713%	5	114	+3.019%
2026-05-06	23.5000	27.3000	23.5000	25.8000	-19.501%	55	113	+5.814%
2026-05-01	32.0500	32.0500	32.0500	32.0500	+1.746%	15	82	-14.821%
2026-04-30	31.5000	31.5000	31.5000	31.5000	+3.960%	1	82	-13.333%
2026-04-27	30.3000	30.3000	30.3000	30.3000	+8.447%	1	82	-9.901%
2026-04-24	27.9400	27.9400	27.9400	27.9400	-5.288%	1	82	-2.291%
2026-04-23	29.5000	29.5000	29.5000	29.5000	-3.909%	1	82	-7.458%
2026-04-22	30.7000	30.7000	30.7000	30.7000	+0.987%	1	82	-11.075%
2026-04-20	31.0000	31.0000	30.4000	30.4000	-5.561%	24	82	-10.197%
2026-04-16	32.4000	32.4000	32.1900	32.1900	+4.513%	11	75	-15.191%
2026-04-15	30.8000	30.8000	30.8000	30.8000	+4.054%	26	74	-11.364%
2026-04-10	29.6000	29.6000	29.6000	29.6000	+0.339%	1	48	-7.770%
2026-04-09	29.5000	29.5000	29.5000	29.5000	-12.333%	10	47	-7.458%
2026-04-08	32.5200	33.6500	32.5200	33.6500	-29.603%	6	37	-18.871%
2026-03-30	47.6000	47.8000	47.6000	47.8000	+8.636%	2	31	-42.887%
2026-03-18	44.0000	44.0000	44.0000	44.0000	-11.558%	4	31	-37.955%
2026-03-06	46.5000	49.7500	46.5000	49.7500	+19.362%	2	31	-45.126%
2026-03-05	41.6800	41.6800	41.6800	41.6800	+20.812%	4	32	-34.501%
2026-03-02	33.3000	34.5000	33.3000	34.5000	-7.383%	2	28	-20.870%
2026-02-27	37.2500	37.2500	37.2500	37.2500	+7.971%	1	27	-26.711%
2026-02-25	33.9600	34.5000	33.6500	34.5000	-19.393%	43	1	-20.870%
2026-02-10	42.8000	42.8000	42.8000	42.8000	0.000%	1	1	-36.215%