Dark

GLW20270115P175
GLW Jan 15 2027 175.00 Put (GLW270115P00175000)
option OPRA

EOD

Sep 29, 2026

28.55-3.547%(-1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.5500	28.5500	28.5500	28.5500	-3.547%	1	312	0.000%
2026-09-25	29.6000	29.6000	29.6000	29.6000	-8.217%	2	312	-3.547%
2026-09-24	32.2500	32.2500	32.2500	32.2500	+0.939%	5	310	-11.473%
2026-09-23	31.9500	31.9500	31.9500	31.9500	+3.566%	10	315	-10.642%
2026-09-21	32.7000	32.7000	30.8500	30.8500	-17.579%	2	325	-7.455%
2026-09-16	37.4300	37.4300	37.4300	37.4300	+35.126%	2	325	-23.724%
2026-09-11	27.9200	27.9200	27.4000	27.7000	-6.324%	9	323	+3.069%
2026-09-10	29.1500	29.5700	29.1500	29.5700	-1.597%	4	321	-3.449%
2026-09-08	30.2100	30.2100	28.3700	30.0500	-16.620%	8	324	-4.992%
2026-09-04	36.3500	36.5500	35.0000	36.0400	-11.667%	5	329	-20.782%
2026-09-01	40.8000	40.8000	40.8000	40.8000	+4.082%	2	329	-30.025%
2026-08-31	39.2000	39.2000	39.2000	39.2000	+1.818%	1	331	-27.168%
2026-08-28	38.5000	38.5000	38.5000	38.5000	+1.449%	1	332	-25.844%
2026-08-26	37.8300	37.9500	37.8300	37.9500	-9.643%	5	332	-24.769%
2026-08-24	42.7500	42.7500	42.0000	42.0000	+15.702%	2	332	-32.024%
2026-08-18	36.3000	36.3000	36.3000	36.3000	+21.812%	14	331	-21.350%
2026-08-17	29.9000	29.9500	28.9400	29.8000	-10.912%	20	317	-4.195%
2026-08-12	34.0000	34.4500	33.4500	33.4500	-12.777%	17	314	-14.649%
2026-08-10	37.9500	38.3500	37.9500	38.3500	+5.068%	21	300	-25.554%
2026-08-07	36.8500	37.0500	36.5000	36.5000	-11.084%	5	282	-21.781%
2026-08-06	41.1500	41.1500	41.0500	41.0500	+0.122%	3	277	-30.451%
2026-08-05	41.1000	41.1000	40.8000	41.0000	+0.244%	10	275	-30.366%
2026-08-04	41.6500	41.6500	40.9000	40.9000	-26.399%	11	273	-30.196%
2026-07-30	55.5700	55.5700	55.5700	55.5700	-16.057%	10	270	-48.623%
2026-07-28	63.2700	66.2000	63.2700	66.2000	+38.060%	51	265	-56.873%
2026-07-24	48.3500	48.3500	47.9500	47.9500	+3.564%	3	214	-40.459%
2026-07-22	45.1500	46.3000	44.9000	46.3000	-2.011%	8	215	-38.337%
2026-07-17	46.6000	48.1000	46.6000	47.2500	+1.920%	28	214	-39.577%
2026-07-16	45.0000	46.3600	45.0000	46.3600	+32.799%	3	218	-38.417%
2026-07-14	34.9100	34.9100	34.9100	34.9100	-3.564%	1	219	-18.218%
2026-07-13	36.2000	36.2000	36.2000	36.2000	+8.157%	1	218	-21.133%
2026-07-10	33.6000	33.7200	33.4700	33.4700	+3.622%	16	217	-14.700%
2026-07-09	32.3000	32.3000	32.3000	32.3000	-12.585%	1	231	-11.610%
2026-07-08	36.9500	36.9500	36.9500	36.9500	-2.378%	6	230	-22.733%
2026-07-07	37.8500	37.8500	37.8500	37.8500	+14.662%	1	230	-24.571%
2026-07-06	32.8000	33.0100	32.8000	33.0100	-4.870%	4	229	-13.511%
2026-07-02	31.9000	35.0000	31.9000	34.7000	+22.832%	11	220	-17.723%
2026-07-01	28.2500	28.2500	28.2500	28.2500	+32.941%	1	220	+1.062%
2026-06-30	21.2500	21.2500	21.2500	21.2500	-4.709%	5	219	+34.353%
2026-06-29	22.3900	22.3900	21.9700	22.3000	-15.338%	31	214	+28.027%
2026-06-26	27.4500	27.7500	26.3400	26.3400	+0.343%	7	184	+8.390%
2026-06-25	26.0000	26.2500	25.8000	26.2500	-9.794%	24	181	+8.762%
2026-06-24	27.8500	29.1000	27.7500	29.1000	-9.683%	32	157	-1.890%
2026-06-23	32.2200	32.2200	32.2200	32.2200	+16.108%	7	144	-11.390%
2026-06-22	28.7100	28.7100	27.7500	27.7500	-15.858%	5	151	+2.883%
2026-06-18	33.1200	33.1200	32.9800	32.9800	-7.360%	2	144	-13.432%
2026-06-17	36.2500	36.2500	35.6000	35.6000	+1.309%	45	144	-19.803%
2026-06-16	35.1400	35.1400	35.1400	35.1400	+6.809%	3	144	-18.754%
2026-06-15	33.5100	33.5100	32.9000	32.9000	-13.375%	35	147	-13.222%
2026-06-11	39.5000	39.5000	37.8900	37.9800	-2.989%	8	143	-24.829%
2026-06-10	39.1500	39.1500	39.1500	39.1500	-6.452%	1	141	-27.075%
2026-06-09	40.0000	42.2000	40.0000	41.8500	+20.954%	7	141	-31.780%
2026-06-08	34.6000	34.6000	34.6000	34.6000	-3.379%	4	147	-17.486%
2026-06-05	37.1500	37.1500	35.8100	35.8100	+13.683%	2	146	-20.274%
2026-06-04	33.3000	34.7100	31.5000	31.5000	+5.000%	15	145	-9.365%
2026-06-03	30.1600	30.1600	30.0000	30.0000	-3.101%	2	136	-4.833%
2026-06-02	31.0000	31.0000	30.9600	30.9600	-16.595%	11	136	-7.784%
2026-06-01	37.2300	37.2600	37.1200	37.1200	+1.200%	13	127	-23.087%
2026-05-29	35.8500	36.8000	35.8500	36.6800	+6.628%	7	122	-22.165%
2026-05-28	34.4000	34.4000	34.4000	34.4000	+13.757%	1	123	-17.006%
2026-05-26	30.1200	30.4500	30.1200	30.2400	-4.906%	4	123	-5.589%
2026-05-22	31.8000	31.8000	31.8000	31.8000	-4.217%	4	122	-10.220%
2026-05-21	33.0600	33.6000	32.9500	33.2000	-7.133%	10	118	-14.006%
2026-05-20	35.7500	35.7500	35.7500	35.7500	-3.898%	1	118	-20.140%
2026-05-19	35.6600	39.3000	35.6600	37.2000	-0.535%	39	101	-23.253%
2026-05-18	35.7500	37.4000	35.7500	37.4000	+18.093%	62	101	-23.663%
2026-05-15	30.8000	31.7500	30.8000	31.6700	+12.106%	31	101	-9.852%
2026-05-14	29.6500	29.6500	28.2500	28.2500	-3.584%	3	92	+1.062%
2026-05-13	29.3000	29.3000	29.3000	29.3000	-6.330%	1	67	-2.560%
2026-05-12	31.6500	31.6500	31.2800	31.2800	+6.940%	35	67	-8.728%
2026-05-11	28.9000	29.2500	28.4000	29.2500	-11.765%	33	67	-2.393%
2026-05-07	33.2000	33.2000	33.1500	33.1500	+2.031%	5	41	-13.876%
2026-05-06	33.5600	33.5600	32.4900	32.4900	-15.610%	9	42	-12.127%
2026-04-27	38.5000	38.5000	38.5000	38.5000	+0.260%	1	39	-25.844%
2026-04-23	38.4000	38.4000	38.4000	38.4000	-0.130%	1	40	-25.651%
2026-04-22	39.0500	39.0500	38.4500	38.4500	-4.662%	6	41	-25.748%
2026-04-16	40.3000	40.3300	40.3000	40.3300	+7.118%	2	36	-29.209%
2026-04-10	37.8500	37.9000	37.3500	37.6500	-2.081%	5	36	-24.170%
2026-04-09	38.4500	38.4500	38.4500	38.4500	-22.946%	30	32	-25.748%
2026-04-01	49.9000	49.9000	49.9000	49.9000	+7.543%	1	2	-42.786%
2026-02-26	46.4000	46.4000	46.4000	46.4000	+8.184%	1	1	-38.470%
2026-02-25	43.2000	43.2000	42.8900	42.8900	0.000%	2	0	-33.434%