Dark

GLW20270115P165
GLW Jan 15 2027 165.00 Put (GLW270115P00165000)
option OPRA

EOD

Sep 29, 2026

22.25-7.676%(-1.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.7500	22.2500	21.7500	22.2500	-7.676%	3	1,017	0.000%
2026-09-25	24.4500	24.4500	24.1000	24.1000	-9.228%	4	1,017	-7.676%
2026-09-24	26.5500	26.5500	26.5500	26.5500	+11.321%	1	1,018	-16.196%
2026-09-22	23.8500	23.8500	23.8500	23.8500	+0.421%	1	1,018	-6.709%
2026-09-21	23.9000	23.9000	23.7500	23.7500	-17.535%	5	1,018	-6.316%
2026-09-17	28.8000	28.8000	28.8000	28.8000	+29.496%	1	1,013	-22.743%
2026-09-11	22.2400	22.2400	22.2400	22.2400	-4.138%	1	1,012	+0.045%
2026-09-10	23.2000	23.2000	23.2000	23.2000	+1.978%	5	1,013	-4.095%
2026-09-09	20.7000	22.7500	20.7000	22.7500	+1.111%	4	1,018	-2.198%
2026-09-08	24.3000	24.3000	22.5000	22.5000	-23.208%	8	1,014	-1.111%
2026-09-04	29.6000	29.6500	28.4000	29.3000	-12.668%	18	1,004	-24.061%
2026-09-01	33.1600	33.5500	33.1600	33.5500	+7.360%	36	1,004	-33.681%
2026-08-28	31.2500	31.2500	31.2500	31.2500	+1.461%	1	1,038	-28.800%
2026-08-27	30.7500	30.8000	30.7500	30.8000	-9.278%	3	1,038	-27.760%
2026-08-25	32.9200	34.0000	32.9200	33.9500	-2.302%	17	1,036	-34.462%
2026-08-24	35.9000	35.9500	34.7500	34.7500	+15.181%	18	1,038	-35.971%
2026-08-18	28.0500	30.1700	28.0500	30.1700	+24.669%	9	1,038	-26.251%
2026-08-17	24.1000	24.5000	23.7000	24.2000	-16.753%	198	1,191	-8.058%
2026-08-14	31.5000	31.5000	29.0700	29.0700	-7.154%	3	1,212	-23.461%
2026-08-13	28.7400	31.3100	28.7400	31.3100	+11.821%	2	1,209	-28.936%
2026-08-12	27.4000	28.4000	27.4000	28.0000	-12.418%	28	1,208	-20.536%
2026-08-11	31.9700	31.9700	31.9700	31.9700	+0.535%	1	1,190	-30.404%
2026-08-10	31.8000	31.8000	31.8000	31.8000	+2.251%	2	1,189	-30.031%
2026-08-07	31.0500	31.1000	30.8500	31.1000	-11.016%	11	1,183	-28.457%
2026-08-06	34.7500	34.9500	34.6000	34.9500	+0.866%	14	1,188	-36.338%
2026-08-05	35.2000	35.2000	34.6500	34.6500	-1.057%	8	1,187	-35.786%
2026-08-04	35.5000	35.5000	35.0200	35.0200	-11.855%	9	1,186	-36.465%
2026-08-03	40.5000	40.5500	39.7300	39.7300	-13.442%	51	1,183	-43.997%
2026-07-30	47.0500	47.0500	45.9000	45.9000	-15.188%	2	1,160	-51.525%
2026-07-29	52.2500	54.1200	52.1800	54.1200	-0.952%	3	1,159	-58.888%
2026-07-28	56.0500	56.8500	52.7500	54.6400	+20.088%	29	1,159	-59.279%
2026-07-27	45.4000	45.5500	45.2500	45.5000	+7.185%	10	1,172	-51.099%
2026-07-24	41.5800	42.4500	41.5800	42.4500	+8.568%	9	1,172	-47.585%
2026-07-23	39.1000	39.1000	39.1000	39.1000	-0.255%	6	1,171	-43.095%
2026-07-22	38.4500	39.2000	38.4500	39.2000	+5.235%	6	1,171	-43.240%
2026-07-21	37.1500	37.2500	37.1500	37.2500	-5.457%	2	1,171	-40.268%
2026-07-17	40.7500	41.1500	39.4000	39.4000	-1.253%	23	1,169	-43.528%
2026-07-16	37.7300	39.9000	37.6000	39.9000	+17.978%	14	1,171	-44.236%
2026-07-15	32.8300	33.8200	32.8200	33.8200	+13.490%	19	1,177	-34.211%
2026-07-14	28.9500	29.8000	28.9500	29.8000	+2.405%	7	1,195	-25.336%
2026-07-13	30.7800	30.7800	29.0900	29.1000	-0.818%	14	1,188	-23.540%
2026-07-10	29.3400	29.3400	29.3400	29.3400	+6.112%	18	1,188	-24.165%
2026-07-09	27.2500	27.6500	27.2500	27.6500	-10.518%	39	1,170	-19.530%
2026-07-08	30.9000	30.9000	30.9000	30.9000	-1.120%	16	1,186	-27.994%
2026-07-07	32.0000	32.0000	31.2500	31.2500	+5.932%	4	1,170	-28.800%
2026-07-02	27.1000	29.5000	27.1000	29.5000	+64.804%	9	1,175	-24.576%
2026-06-30	17.9000	17.9000	17.9000	17.9000	-17.587%	1	1,175	+24.302%
2026-06-29	21.4700	21.7200	21.4700	21.7200	-4.737%	3	1,176	+2.440%
2026-06-26	23.4900	23.4900	22.8000	22.8000	+4.828%	11	1,178	-2.412%
2026-06-25	22.3500	23.0000	21.6000	21.7500	-14.032%	420	1,167	+2.299%
2026-06-24	25.3500	25.4500	24.3000	25.3000	+9.052%	295	763	-12.055%
2026-06-22	22.7000	23.2000	22.4000	23.2000	-16.816%	27	491	-4.095%
2026-06-15	27.9100	27.9100	27.8500	27.8900	-17.363%	56	492	-20.222%
2026-06-10	33.7500	33.7500	33.7500	33.7500	-5.223%	1	475	-34.074%
2026-06-09	35.6500	35.8700	35.6000	35.6100	+22.497%	5	476	-37.518%
2026-06-08	29.3500	29.3500	29.0700	29.0700	+3.268%	15	475	-23.461%
2026-06-04	28.2500	28.2500	28.1500	28.1500	-10.207%	5	463	-20.959%
2026-06-01	32.4500	32.4500	31.3500	31.3500	+0.256%	9	463	-29.027%
2026-05-29	30.1000	31.6500	30.0500	31.2700	+9.912%	21	466	-28.846%
2026-05-28	27.4500	28.4500	27.4000	28.4500	+10.700%	155	445	-21.793%
2026-05-26	25.7000	25.7000	25.7000	25.7000	-4.104%	1	290	-13.424%
2026-05-22	26.8500	26.8500	26.8000	26.8000	-5.467%	8	290	-16.978%
2026-05-21	27.9000	28.3500	27.9000	28.3500	-10.000%	15	287	-21.517%
2026-05-19	31.5000	31.5000	31.5000	31.5000	+2.439%	3	287	-29.365%
2026-05-18	30.8000	30.8500	30.7500	30.7500	+14.355%	37	258	-27.642%
2026-05-15	26.0000	26.9000	26.0000	26.8900	+2.438%	17	258	-17.255%
2026-05-12	26.2500	26.2500	26.2500	26.2500	+6.103%	3	254	-15.238%
2026-05-11	24.8100	24.8100	24.7400	24.7400	-14.836%	20	254	-10.065%
2026-05-07	29.0500	29.0500	29.0500	29.0500	+5.713%	1	263	-23.408%
2026-05-06	28.3200	28.3200	27.3000	27.4800	-20.116%	22	264	-19.032%
2026-05-05	32.7500	34.4000	32.7500	34.4000	-0.290%	10	266	-35.320%
2026-05-04	34.5000	34.5000	34.5000	34.5000	-0.862%	1	256	-35.507%
2026-05-01	34.2400	34.8000	34.2400	34.8000	+4.914%	19	252	-36.063%
2026-04-27	33.1700	33.1700	33.1700	33.1700	+7.000%	10	252	-32.921%
2026-04-24	31.0000	31.0000	31.0000	31.0000	-4.615%	1	242	-28.226%
2026-04-17	32.5000	32.5000	32.5000	32.5000	-4.552%	1	241	-31.538%
2026-04-16	34.0500	34.0500	34.0500	34.0500	+0.740%	1	242	-34.655%
2026-04-15	33.2000	33.8000	33.1500	33.8000	+4.000%	46	241	-34.172%
2026-04-14	33.0000	33.4500	32.5000	32.5000	+6.557%	5	198	-31.538%
2026-04-13	32.7000	32.7000	30.5000	30.5000	-4.836%	17	200	-27.049%
2026-04-10	32.0500	32.0500	32.0500	32.0500	-2.137%	1	184	-30.577%
2026-04-09	33.2500	33.2500	32.5500	32.7500	-24.190%	21	183	-32.061%
2026-04-07	43.2000	43.2000	43.2000	43.2000	+3.971%	1	169	-48.495%
2026-04-02	41.4000	41.5500	41.4000	41.5500	-9.674%	37	133	-46.450%
2026-03-10	46.0000	46.0000	46.0000	46.0000	-14.019%	1	133	-51.630%
2026-03-09	53.5000	53.5000	53.5000	53.5000	+2.002%	1	133	-58.411%
2026-03-06	52.4500	52.4500	52.4500	52.4500	+39.680%	3	132	-57.579%
2026-03-02	37.5000	37.5500	36.9300	37.5500	-5.653%	132	131	-40.746%
2026-02-26	39.8000	39.8000	39.8000	39.8000	+8.211%	1	2	-44.095%
2026-02-25	37.0400	37.0400	36.7800	36.7800	0.000%	2	0	-39.505%