Dark

GLW20270115P170
GLW Jan 15 2027 170.00 Put (GLW270115P00170000)
option OPRA

EOD

Sep 29, 2026

26.30-3.980%(-1.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.3500	26.3000	25.3500	26.3000	-3.980%	2	1,691	0.000%
2026-09-25	27.3900	27.3900	27.3900	27.3900	-4.231%	1	1,692	-3.980%
2026-09-24	28.6000	28.6000	28.6000	28.6000	+6.518%	5	1,693	-8.042%
2026-09-21	27.3000	27.3000	26.8500	26.8500	-16.146%	3	1,693	-2.048%
2026-09-18	31.5300	32.0200	31.5300	32.0200	-2.378%	251	1,695	-17.864%
2026-09-17	32.5800	32.8000	32.5800	32.8000	-7.865%	4	1,682	-19.817%
2026-09-15	35.6000	35.6000	35.6000	35.6000	+44.130%	5	1,680	-26.124%
2026-09-11	24.7000	24.7000	24.7000	24.7000	+0.775%	14	1,675	+6.478%
2026-09-09	24.5100	24.5100	24.5100	24.5100	-2.156%	1	1,675	+7.303%
2026-09-08	25.9500	25.9500	25.0500	25.0500	-22.084%	3	1,674	+4.990%
2026-09-04	33.0000	33.0000	31.8000	32.1500	-11.408%	47	1,646	-18.196%
2026-09-03	36.3000	36.3000	36.2900	36.2900	-1.706%	2	1,646	-27.528%
2026-09-01	36.9200	36.9200	36.9200	36.9200	+4.560%	5	1,648	-28.765%
2026-08-28	34.4600	35.3100	34.4600	35.3100	+3.246%	3	1,643	-25.517%
2026-08-27	33.8100	34.3000	33.8100	34.2000	-0.726%	17	1,642	-23.099%
2026-08-26	34.5000	34.5000	34.3500	34.4500	-8.011%	6	1,659	-23.657%
2026-08-25	37.5500	37.5500	37.4500	37.4500	-2.601%	16	1,660	-29.773%
2026-08-24	39.8000	39.8000	38.4500	38.4500	+6.069%	42	1,660	-31.599%
2026-08-20	36.2500	36.2500	36.2500	36.2500	-0.248%	3	1,700	-27.448%
2026-08-19	35.7500	36.3400	35.7500	36.3400	+7.674%	3	1,700	-27.628%
2026-08-18	30.8200	33.7500	30.8200	33.7500	+25.698%	7	1,697	-22.074%
2026-08-17	26.1400	26.8500	26.1000	26.8500	-14.626%	218	1,691	-2.048%
2026-08-14	31.5100	32.2500	31.1000	31.4500	+1.452%	11	1,491	-16.375%
2026-08-13	31.1000	31.2200	31.0000	31.0000	+0.649%	3	1,491	-15.161%
2026-08-12	31.1100	31.5500	30.8000	30.8000	-12.000%	20	1,491	-14.610%
2026-08-11	35.0000	35.0000	35.0000	35.0000	0.000%	1	1,474	-24.857%
2026-08-10	35.0000	35.0000	35.0000	35.0000	+2.941%	18	1,475	-24.857%
2026-08-07	34.4500	34.6000	33.7000	34.0000	-10.290%	91	1,457	-22.647%
2026-08-06	37.8000	37.9000	37.8000	37.9000	+0.397%	2	1,501	-30.607%
2026-08-05	37.7000	37.8000	37.7000	37.7500	-1.436%	7	1,501	-30.331%
2026-08-04	38.3500	38.3500	38.3000	38.3000	-12.557%	5	1,501	-31.332%
2026-08-03	43.8000	43.8000	43.7500	43.8000	-5.502%	3	1,500	-39.954%
2026-07-31	46.9500	46.9500	46.3500	46.3500	-6.288%	2	1,500	-43.258%
2026-07-30	49.4600	49.4600	49.4600	49.4600	-20.788%	1	1,498	-46.826%
2026-07-28	59.0000	63.1400	59.0000	62.4400	+29.813%	76	1,497	-57.880%
2026-07-27	48.5000	48.5000	48.1000	48.1000	+5.091%	3	1,447	-45.322%
2026-07-24	45.7700	45.7700	45.7700	45.7700	+9.629%	12	1,446	-42.539%
2026-07-22	41.4000	41.8000	41.4000	41.7500	-4.243%	21	1,446	-37.006%
2026-07-17	45.0000	47.0000	43.5000	43.6000	-0.570%	31	1,451	-39.679%
2026-07-16	40.8000	43.8500	40.6000	43.8500	+20.137%	16	1,426	-40.023%
2026-07-15	35.5000	36.6500	35.5000	36.5000	+14.961%	4	1,426	-27.945%
2026-07-13	31.6500	31.7500	31.6500	31.7500	-0.501%	8	1,423	-17.165%
2026-07-10	31.9100	31.9100	31.9100	31.9100	+7.622%	16	1,423	-17.581%
2026-07-09	29.6500	29.6500	29.6500	29.6500	-12.434%	16	1,439	-11.298%
2026-07-07	33.9800	34.7100	33.8600	33.8600	+8.526%	222	1,423	-22.327%
2026-07-06	30.8000	31.6000	30.0000	31.2000	+6.122%	41	1,207	-15.705%
2026-07-02	29.1000	29.4000	29.1000	29.4000	+11.702%	7	1,188	-10.544%
2026-07-01	26.8000	26.8000	26.3200	26.3200	+27.953%	2	1,188	-0.076%
2026-06-30	19.0000	20.5700	18.6000	20.5700	+3.627%	18	1,186	+27.856%
2026-06-29	22.2800	22.2800	19.8500	19.8500	-21.603%	20	1,183	+32.494%
2026-06-26	25.1000	25.3200	24.8500	25.3200	+4.283%	128	1,177	+3.870%
2026-06-25	24.7300	24.7300	24.2800	24.2800	-7.328%	6	1,049	+8.320%
2026-06-24	29.1900	29.1900	26.1000	26.2000	-13.560%	40	1,043	+0.382%
2026-06-23	30.3100	30.3100	30.3100	30.3100	+16.712%	1	1,006	-13.230%
2026-06-22	26.1500	26.4000	24.8500	25.9700	-6.750%	52	1,005	+1.271%
2026-06-18	27.3500	28.5500	27.3500	27.8500	-16.064%	421	568	-5.566%
2026-06-17	33.1800	33.1800	33.1800	33.1800	+1.128%	1	568	-20.735%
2026-06-16	33.2500	33.2500	32.8100	32.8100	+8.105%	2	568	-19.842%
2026-06-15	30.4000	30.4000	30.3000	30.3500	-19.815%	101	567	-13.344%
2026-06-10	37.6000	38.0000	37.6000	37.8500	-0.290%	4	534	-30.515%
2026-06-09	37.9600	37.9600	37.9600	37.9600	+18.625%	1	534	-30.717%
2026-06-08	32.0000	32.0000	32.0000	32.0000	-6.923%	3	534	-17.813%
2026-06-05	33.9500	34.3800	33.9500	34.3800	+11.262%	26	534	-23.502%
2026-06-04	30.9000	30.9000	30.9000	30.9000	+6.552%	6	543	-14.887%
2026-06-02	30.0500	30.0500	29.0000	29.0000	-14.580%	2	541	-9.310%
2026-06-01	33.5900	34.0000	33.5900	33.9500	+2.879%	6	541	-22.533%
2026-05-29	33.1500	33.1500	33.0000	33.0000	+6.658%	2	538	-20.303%
2026-05-27	30.9400	30.9400	30.9400	30.9400	+10.224%	5	536	-14.997%
2026-05-26	29.3000	29.3000	28.0700	28.0700	-3.870%	31	536	-6.306%
2026-05-22	29.2500	29.3000	29.2000	29.2000	-5.502%	9	509	-9.932%
2026-05-21	30.4000	30.9000	30.4000	30.9000	-6.222%	12	509	-14.887%
2026-05-20	32.7500	32.9500	32.7500	32.9500	-3.936%	75	509	-20.182%
2026-05-19	35.0000	36.3100	34.3000	34.3000	-0.580%	43	366	-23.324%
2026-05-18	32.8500	34.5000	32.8500	34.5000	+17.547%	115	366	-23.768%
2026-05-15	28.9500	29.3500	28.9500	29.3500	+8.704%	21	366	-10.392%
2026-05-14	27.0000	27.0000	27.0000	27.0000	-1.496%	1	356	-2.593%
2026-05-13	27.4100	27.4100	27.4100	27.4100	-4.958%	10	348	-4.050%
2026-05-12	28.9800	30.2000	28.8400	28.8400	+10.160%	23	348	-8.807%
2026-05-11	26.1800	26.1800	26.1800	26.1800	-13.455%	1	348	+0.458%
2026-05-08	30.2500	30.2500	30.2500	30.2500	-5.024%	1	347	-13.058%
2026-05-07	31.6000	31.8500	31.6000	31.8500	+7.059%	3	346	-17.425%
2026-05-06	29.6600	32.0000	29.6600	29.7500	-22.161%	284	343	-11.597%
2026-05-01	37.5000	38.2200	37.5000	38.2200	-9.216%	2	64	-31.188%
2026-04-30	42.1000	42.1000	42.1000	42.1000	+17.270%	5	64	-37.530%
2026-04-27	35.9000	35.9000	35.9000	35.9000	+5.433%	2	60	-26.741%
2026-04-24	34.0500	34.0500	34.0500	34.0500	-5.548%	1	60	-22.761%
2026-04-23	35.0000	36.0500	35.0000	36.0500	-1.233%	6	60	-27.046%
2026-04-20	36.5000	36.5000	36.5000	36.5000	-0.761%	1	61	-27.945%
2026-04-17	36.7800	36.7800	36.7800	36.7800	-1.315%	1	61	-28.494%
2026-04-16	37.2500	37.2700	37.2500	37.2700	+1.305%	2	60	-29.434%
2026-04-15	36.6600	36.7900	36.6600	36.7900	+6.638%	2	59	-28.513%
2026-04-14	34.9000	34.9000	34.3500	34.5000	+3.139%	4	59	-23.768%
2026-04-13	33.4500	33.4500	33.4500	33.4500	-3.324%	5	55	-21.375%
2026-04-10	34.9000	34.9000	34.6000	34.6000	-23.282%	2	50	-23.988%
2026-03-04	45.1500	45.1500	45.1000	45.1000	+13.033%	2	48	-41.685%
2026-03-02	40.4000	40.4000	39.9000	39.9000	0.000%	47	47	-34.085%