Dark

GLW20270115P85
GLW Jan 15 2027 85.00 Put (GLW270115P00085000)
option OPRA

EOD

Aug 13, 2026

2.00-1.478%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0000	2.0000	2.0000	2.0000	-1.478%	1	693	0.000%
2026-08-12	2.1200	2.2000	2.0000	2.0300	-26.182%	31	692	-1.478%
2026-08-07	2.8500	2.8500	2.7500	2.7500	-31.762%	40	711	-27.273%
2026-08-06	3.9200	4.0300	3.9200	4.0300	-20.040%	5	705	-50.372%
2026-07-31	5.0500	5.0500	5.0400	5.0400	-17.377%	4	706	-60.317%
2026-07-30	6.6800	6.6800	6.1000	6.1000	-12.857%	35	707	-67.213%
2026-07-29	6.7500	7.0000	6.7500	7.0000	-7.407%	6	708	-71.429%
2026-07-28	8.0000	9.4500	7.5600	7.5600	+27.059%	68	708	-73.545%
2026-07-27	6.0000	6.0000	5.9500	5.9500	0.000%	21	664	-66.387%
2026-07-24	5.2500	5.9500	5.2500	5.9500	+8.182%	17	653	-66.387%
2026-07-22	5.5000	5.5000	5.5000	5.5000	+10.000%	1	646	-63.636%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-4.762%	5	645	-60.000%
2026-07-16	5.2500	5.2500	5.2500	5.2500	+47.059%	2	640	-61.905%
2026-07-14	3.5400	3.7600	3.5400	3.5700	-15.603%	36	638	-43.978%
2026-07-07	4.2300	4.2300	4.2300	4.2300	+29.755%	1	603	-52.719%
2026-07-02	3.2600	3.2600	3.2600	3.2600	+16.429%	1	604	-38.650%
2026-06-26	2.8000	2.8000	2.8000	2.8000	-8.197%	1	604	-28.571%
2026-06-24	3.0500	3.0500	3.0500	3.0500	+8.541%	1	605	-34.426%
2026-06-18	2.8100	2.8100	2.8100	2.8100	-27.013%	1	606	-28.826%
2026-06-05	3.8500	3.8500	3.8500	3.8500	+9.687%	2	606	-48.052%
2026-06-01	3.5100	3.5100	3.5100	3.5100	+30.000%	1	604	-43.020%
2026-05-14	2.7000	2.7000	2.7000	2.7000	-5.263%	1	604	-25.926%
2026-05-12	2.3000	2.8500	2.3000	2.8500	-5.629%	10	602	-29.825%
2026-05-08	3.0200	3.0200	3.0200	3.0200	-4.127%	1	602	-33.775%
2026-05-07	3.2000	3.2500	2.9200	3.1500	+1.286%	18	603	-36.508%
2026-05-06	2.6300	3.1100	1.2900	3.1100	-17.725%	23	594	-35.691%
2026-05-04	3.7800	3.7800	3.7800	3.7800	-17.826%	1	583	-47.090%
2026-04-29	4.8200	4.8200	4.6000	4.6000	-1.288%	26	583	-56.522%
2026-04-28	5.5500	5.5500	4.6600	4.6600	+19.487%	66	558	-57.082%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-6.921%	1	524	-48.718%
2026-04-23	4.1900	4.1900	4.1900	4.1900	-7.301%	4	524	-52.267%
2026-04-21	4.4000	4.5200	4.4000	4.5200	-3.830%	2	525	-55.752%
2026-04-17	4.7000	4.7000	4.7000	4.7000	+3.297%	1	525	-57.447%
2026-04-15	4.7500	4.7500	4.5500	4.5500	-5.208%	2	526	-56.044%
2026-04-14	4.8000	4.8000	4.8000	4.8000	+5.727%	1	527	-58.333%
2026-04-10	4.5800	4.5800	4.5400	4.5400	-3.198%	5	526	-55.947%
2026-04-09	4.6800	4.9000	4.5900	4.6900	-11.509%	17	530	-57.356%
2026-04-08	5.4000	5.4000	5.2800	5.3000	-13.821%	71	536	-62.264%
2026-04-02	7.0000	7.0500	6.1500	6.1500	-28.488%	30	563	-67.480%
2026-03-30	8.3000	8.7000	8.3000	8.6000	+35.220%	38	563	-76.744%
2026-03-25	6.3600	6.3600	6.3600	6.3600	-11.667%	1	571	-68.553%
2026-03-23	7.2000	7.2000	7.2000	7.2000	-6.494%	5	570	-72.222%
2026-03-18	7.7000	7.7000	7.7000	7.7000	+2.258%	35	567	-74.026%
2026-03-17	7.5300	7.5300	7.5300	7.5300	-3.462%	1	532	-73.440%
2026-03-16	7.6000	7.8000	7.6000	7.8000	+2.632%	2	533	-74.359%
2026-03-06	7.6000	7.6000	7.6000	7.6000	+3.401%	1	543	-73.684%
2026-03-05	7.4500	7.6500	7.3500	7.3500	+22.500%	9	543	-72.789%
2026-03-03	6.3000	6.4000	6.0000	6.0000	+21.951%	4	538	-66.667%
2026-03-02	4.9200	4.9200	4.9200	4.9200	-11.828%	2	537	-59.350%
2026-02-27	5.5800	5.5800	5.5800	5.5800	+1.455%	2	538	-64.158%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+4.762%	2	538	-63.636%
2026-02-25	5.2800	5.2800	5.2500	5.2500	-1.869%	2	536	-61.905%
2026-02-24	5.3800	5.3900	5.3500	5.3500	-2.194%	16	536	-62.617%
2026-02-23	5.0000	5.5000	5.0000	5.4700	-6.814%	71	524	-63.437%
2026-02-20	5.8700	5.8700	5.8700	5.8700	-3.770%	1	518	-65.928%
2026-02-18	6.1000	6.2500	6.1000	6.1000	-3.937%	6	518	-67.213%
2026-02-17	6.3500	6.3500	6.3500	6.3500	+2.419%	29	518	-68.504%
2026-02-13	6.5000	6.5000	6.2000	6.2000	+6.897%	2	488	-67.742%
2026-02-11	5.8000	5.8000	5.8000	5.8000	+6.422%	41	488	-65.517%
2026-02-10	5.4900	5.4900	5.4500	5.4500	+10.324%	5	447	-63.303%
2026-02-09	4.9400	4.9400	4.9400	4.9400	-19.675%	4	444	-59.514%
2026-02-06	6.7200	6.7200	6.1500	6.1500	-23.602%	19	444	-67.480%
2026-02-04	8.2000	8.2000	8.0500	8.0500	+4.545%	6	428	-75.155%
2026-02-02	7.7000	7.7000	7.7000	7.7000	+5.479%	4	427	-74.026%
2026-01-28	7.9000	7.9000	7.3000	7.3000	-2.013%	24	423	-72.603%
2026-01-27	7.5700	7.5700	7.0000	7.4500	-27.670%	7	419	-73.154%
2026-01-22	10.3000	10.3000	10.3000	10.3000	-10.823%	5	414	-80.583%
2026-01-20	11.5500	11.5500	11.5500	11.5500	+7.843%	2	409	-82.684%
2026-01-15	10.7500	10.7500	10.7100	10.7100	-22.279%	27	409	-81.326%
2026-01-08	14.0100	14.0100	13.7800	13.7800	+18.283%	10	383	-85.486%
2026-01-05	11.6500	11.6500	11.6500	11.6500	-6.124%	1	391	-82.833%
2025-12-31	12.4100	12.4100	12.4100	12.4100	+1.721%	7	391	-83.884%
2025-12-23	12.5500	12.5500	12.2000	12.2000	-2.400%	264	391	-83.607%
2025-12-22	12.6500	12.6500	12.5000	12.5000	-3.475%	73	253	-84.000%
2025-12-19	13.0500	13.0500	12.9500	12.9500	+19.907%	25	186	-84.556%
2025-12-12	10.8000	10.8000	10.8000	10.8000	-0.185%	2	181	-81.481%
2025-12-11	10.8200	10.8200	10.8200	10.8200	-17.719%	1	179	-81.516%
2025-11-13	13.1500	13.1500	13.1500	13.1500	-4.710%	10	179	-84.791%
2025-11-04	13.8500	13.9000	13.8000	13.8000	+14.713%	30	169	-85.507%
2025-10-30	12.0300	12.0300	12.0300	12.0300	-0.496%	1	176	-83.375%
2025-10-27	12.0900	12.0900	12.0900	12.0900	-9.709%	1	176	-83.457%
2025-10-23	13.3900	13.3900	13.3900	13.3900	-4.014%	1	176	-85.063%
2025-10-14	13.9500	13.9500	13.9500	13.9500	-4.321%	15	175	-85.663%
2025-10-10	14.5800	14.5800	14.5800	14.5800	+12.587%	1	160	-86.283%
2025-10-09	12.9500	12.9500	12.9500	12.9500	-5.128%	30	159	-84.556%
2025-10-07	13.7000	13.7000	13.6500	13.6500	+3.409%	10	129	-85.348%
2025-10-06	13.0500	13.2000	13.0500	13.2000	-2.222%	51	123	-84.848%
2025-10-02	13.5500	13.5500	13.5000	13.5000	+3.448%	46	74	-85.185%
2025-10-01	13.0500	13.0500	13.0500	13.0500	-10.678%	36	37	-84.674%
2025-09-26	14.3600	14.6100	14.3600	14.6100	+2.526%	2	32	-86.311%
2025-09-24	14.2500	14.2500	14.2500	14.2500	+0.352%	1	32	-85.965%
2025-09-23	14.2000	14.2000	14.2000	14.2000	-3.401%	1	31	-85.915%
2025-09-22	14.6500	14.7000	14.6500	14.7000	-0.068%	31	31	-86.395%
2025-09-18	14.4300	14.7100	14.4300	14.7100	0.000%	2	0	-86.404%