Dark

GLW20270115P75
GLW Jan 15 2027 75.00 Put (GLW270115P00075000)
option OPRA

EOD

Sep 29, 2026

0.2500-35.897%(-0.1400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2900	0.2900	0.2500	0.2500	-35.897%	3	517	0.000%
2026-09-18	0.4700	0.4700	0.3500	0.3900	-35.000%	6	519	-35.897%
2026-09-17	0.4900	0.6000	0.4700	0.6000	-11.765%	3	519	-58.333%
2026-09-14	0.5800	0.6800	0.5800	0.6800	+38.776%	2	521	-63.235%
2026-09-11	0.4900	0.4900	0.4900	0.4900	+40.000%	1	520	-48.980%
2026-09-09	0.4500	0.4500	0.3500	0.3500	-30.000%	10	520	-28.571%
2026-09-08	0.5000	0.6400	0.5000	0.5000	-25.373%	33	520	-50.000%
2026-09-04	0.6700	0.6700	0.6700	0.6700	-12.987%	10	519	-62.687%
2026-09-02	0.7700	0.7700	0.7700	0.7700	-1.282%	2	519	-67.532%
2026-08-31	0.5100	0.8600	0.5100	0.7800	-2.500%	30	517	-67.949%
2026-08-28	0.7400	0.8000	0.7400	0.8000	-5.882%	165	507	-68.750%
2026-08-27	0.8500	0.8500	0.8500	0.8500	-8.602%	1	534	-70.588%
2026-08-26	0.9300	0.9300	0.9300	0.9300	-12.264%	1	534	-73.118%
2026-08-20	1.0600	1.0600	1.0600	1.0600	-11.667%	4	533	-76.415%
2026-08-19	1.2000	1.2000	1.2000	1.2000	+4.348%	2	533	-79.167%
2026-08-18	1.1000	1.1500	1.1000	1.1500	+27.778%	2	533	-78.261%
2026-08-17	0.9000	0.9000	0.9000	0.9000	-21.739%	1	531	-72.222%
2026-08-14	1.1500	1.1500	1.1500	1.1500	0.000%	6	531	-78.261%
2026-08-12	1.1800	1.1800	1.1500	1.1500	-28.125%	21	534	-78.261%
2026-08-10	1.6000	1.6000	1.6000	1.6000	0.000%	1	514	-84.375%
2026-08-07	1.9000	1.9000	1.6000	1.6000	-25.581%	3	514	-84.375%
2026-08-05	2.4900	2.4900	2.1500	2.1500	-2.273%	7	514	-88.372%
2026-08-04	2.2000	2.2000	2.2000	2.2000	-12.000%	1	515	-88.636%
2026-08-03	2.5000	2.5000	2.5000	2.5000	-24.471%	1	514	-90.000%
2026-07-31	3.4400	3.4400	3.3000	3.3100	-12.665%	11	514	-92.447%
2026-07-30	4.0000	4.4000	3.7900	3.7900	-21.042%	26	514	-93.404%
2026-07-28	5.1400	6.2000	4.8000	4.8000	+30.790%	188	504	-94.792%
2026-07-27	3.6700	3.6700	3.6700	3.6700	+8.260%	1	356	-93.188%
2026-07-22	3.4100	3.4100	3.3900	3.3900	+9.355%	2	355	-92.625%
2026-07-21	3.1000	3.1000	3.1000	3.1000	-4.908%	50	353	-91.935%
2026-07-20	3.2600	3.2600	3.2600	3.2600	+20.741%	10	303	-92.331%
2026-07-07	3.0000	3.0000	2.7000	2.7000	+80.000%	22	293	-90.741%
2026-06-25	1.5000	1.5000	1.5000	1.5000	-34.211%	30	292	-83.333%
2026-06-17	2.2800	2.2800	2.2800	2.2800	+28.090%	1	292	-89.035%
2026-05-26	1.7800	1.7800	1.7800	1.7800	-1.111%	1	292	-85.955%
2026-05-21	1.8000	1.8000	1.8000	1.8000	+7.143%	1	292	-86.111%
2026-05-15	1.7000	1.7000	1.6800	1.6800	+1.818%	4	292	-85.119%
2026-05-11	1.6000	1.7600	1.6000	1.6500	-4.624%	7	288	-84.848%
2026-05-08	1.7300	1.7500	1.7300	1.7300	+14.570%	7	283	-85.549%
2026-05-06	1.7300	1.7300	0.3000	1.5100	-57.703%	23	280	-83.444%
2026-04-29	3.1200	3.6200	3.1200	3.5700	+17.434%	27	266	-92.997%
2026-04-28	3.0500	3.0800	3.0300	3.0400	-5.000%	76	240	-91.776%
2026-04-17	3.2000	3.2000	3.2000	3.2000	0.000%	20	195	-92.188%
2026-04-14	3.2000	3.2000	3.2000	3.2000	-11.846%	2	199	-92.188%
2026-04-08	3.5000	3.6300	3.5000	3.6300	-6.923%	2	197	-93.113%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-11.162%	1	198	-93.590%
2026-03-24	4.7000	4.7000	4.3900	4.3900	-26.218%	2	197	-94.305%
2026-03-20	5.9500	5.9500	5.9500	5.9500	+14.423%	1	197	-95.798%
2026-03-18	5.2000	5.2000	5.2000	5.2000	+30.000%	2	197	-95.192%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-21.569%	5	195	-93.750%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+61.392%	3	195	-95.098%
2026-02-25	3.1600	3.1600	3.1600	3.1600	-12.707%	3	198	-92.089%
2026-02-20	4.0400	4.0400	3.6200	3.6200	-5.974%	5	198	-93.094%
2026-02-12	3.8500	3.8500	3.8500	3.8500	-2.532%	1	193	-93.506%
2026-02-11	3.4700	3.9500	3.4700	3.9500	+21.538%	2	192	-93.671%
2026-02-09	3.5100	3.9800	3.2500	3.2500	-17.303%	86	192	-92.308%
2026-02-06	4.5000	4.5000	3.9300	3.9300	-5.529%	9	257	-93.639%
2026-02-04	4.2700	4.3500	4.1600	4.1600	-25.045%	80	264	-93.990%
2026-01-30	5.3500	5.5500	5.3500	5.5500	+13.265%	3	184	-95.495%
2026-01-28	4.9100	5.1400	4.9000	4.9000	+4.255%	6	184	-94.898%
2026-01-27	4.7000	4.7000	4.7000	4.7000	-26.563%	1	182	-94.681%
2026-01-26	6.4000	6.4000	6.4000	6.4000	-13.978%	1	181	-96.094%
2026-01-20	7.4400	7.4400	7.4400	7.4400	+12.898%	7	180	-96.640%
2026-01-15	6.5900	6.5900	6.5900	6.5900	-24.686%	1	180	-96.206%
2026-01-09	8.6500	8.7500	8.6500	8.7500	+8.025%	2	181	-97.143%
2026-01-07	8.1000	8.1000	8.1000	8.1000	0.000%	1	181	-96.914%
2026-01-06	8.0000	8.1000	8.0000	8.1000	0.000%	2	181	-96.914%
2026-01-05	8.1000	8.1000	8.1000	8.1000	+1.250%	2	180	-96.914%
2025-12-24	8.0000	8.0000	8.0000	8.0000	-4.762%	1	181	-96.875%
2025-12-19	8.4000	8.4000	8.4000	8.4000	-7.996%	15	181	-97.024%
2025-12-16	9.1300	9.1300	9.1300	9.1300	+21.733%	1	181	-97.262%
2025-12-10	7.5000	7.5000	7.5000	7.5000	-34.211%	10	182	-96.667%
2025-11-20	11.4000	11.4000	11.4000	11.4000	+38.350%	1	182	-97.807%
2025-11-10	8.2400	8.2400	8.2400	8.2400	-6.893%	1	181	-96.966%
2025-11-05	8.8500	8.8500	8.8500	8.8500	+2.907%	1	181	-97.175%
2025-10-28	8.6000	8.6000	8.6000	8.6000	-4.972%	4	180	-97.093%
2025-10-17	8.8000	9.0500	8.8000	9.0500	-2.162%	2	176	-97.238%
2025-10-14	9.3000	9.3000	9.2500	9.2500	+9.467%	53	176	-97.297%
2025-10-08	8.4500	8.4500	8.4500	8.4500	-0.588%	30	123	-97.041%
2025-10-07	8.5000	8.5000	8.5000	8.5000	+0.592%	1	123	-97.059%
2025-10-03	8.4500	8.4500	8.4500	8.4500	+3.049%	1	123	-97.041%
2025-09-30	8.9500	8.9500	8.2000	8.2000	-5.747%	78	124	-96.951%
2025-09-25	8.7000	8.7000	8.7000	8.7000	-6.952%	5	126	-97.126%
2025-09-24	9.0500	9.3500	9.0500	9.3500	+4.469%	25	121	-97.326%
2025-09-23	8.9500	8.9500	8.9500	8.9500	-4.278%	1	96	-97.207%
2025-09-22	9.3500	9.3500	9.3500	9.3500	+1.081%	12	95	-97.326%
2025-09-19	9.2500	9.2500	9.2500	9.2500	+0.543%	4	83	-97.297%
2025-09-15	9.2000	9.2000	9.2000	9.2000	-3.158%	1	79	-97.283%
2025-09-10	8.7500	9.5000	8.7500	9.5000	0.000%	87	78	-97.368%