Dark

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

EOD

Sep 25, 2026

0.6500-7.143%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6500	0.6500	0.6500	0.6500	-7.143%	1	690	0.000%
2026-09-21	0.7800	0.7800	0.7000	0.7000	-17.647%	4	690	-7.143%
2026-09-18	1.0500	1.0500	0.8500	0.8500	-19.048%	2	694	-23.529%
2026-09-17	1.0500	1.0500	1.0500	1.0500	-9.483%	25	694	-38.095%
2026-09-16	1.1600	1.1600	1.1600	1.1600	-10.769%	2	719	-43.966%
2026-09-15	1.3000	1.3000	1.3000	1.3000	-9.722%	1	721	-50.000%
2026-09-14	1.3200	1.4400	1.3200	1.4400	+87.013%	17	720	-54.861%
2026-09-11	0.7700	0.7700	0.7700	0.7700	-35.833%	1	703	-15.584%
2026-09-08	1.2000	1.2000	1.2000	1.2000	-16.667%	2	704	-45.833%
2026-09-03	1.5500	1.5500	1.4400	1.4400	-4.636%	3	704	-54.861%
2026-09-02	1.5100	1.5100	1.5100	1.5100	-1.307%	9	702	-56.954%
2026-08-28	1.5300	1.5300	1.5300	1.5300	-32.599%	1	693	-57.516%
2026-08-24	2.4000	2.4000	2.2600	2.2700	+11.823%	15	692	-71.366%
2026-08-21	1.8900	2.0300	1.8900	2.0300	+13.408%	6	691	-67.980%
2026-08-19	1.7900	1.7900	1.7900	1.7900	+9.146%	1	694	-63.687%
2026-08-17	1.7300	1.7300	1.4900	1.6400	-18.000%	10	693	-60.366%
2026-08-13	2.0000	2.0000	2.0000	2.0000	-1.478%	1	693	-67.500%
2026-08-12	2.1200	2.2000	2.0000	2.0300	-26.182%	31	692	-67.980%
2026-08-07	2.8500	2.8500	2.7500	2.7500	-31.762%	40	711	-76.364%
2026-08-06	3.9200	4.0300	3.9200	4.0300	-20.040%	5	705	-83.871%
2026-07-31	5.0500	5.0500	5.0400	5.0400	-17.377%	4	706	-87.103%
2026-07-30	6.6800	6.6800	6.1000	6.1000	-12.857%	35	707	-89.344%
2026-07-29	6.7500	7.0000	6.7500	7.0000	-7.407%	6	708	-90.714%
2026-07-28	8.0000	9.4500	7.5600	7.5600	+27.059%	68	708	-91.402%
2026-07-27	6.0000	6.0000	5.9500	5.9500	0.000%	21	664	-89.076%
2026-07-24	5.2500	5.9500	5.2500	5.9500	+8.182%	17	653	-89.076%
2026-07-22	5.5000	5.5000	5.5000	5.5000	+10.000%	1	646	-88.182%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-4.762%	5	645	-87.000%
2026-07-16	5.2500	5.2500	5.2500	5.2500	+47.059%	2	640	-87.619%
2026-07-14	3.5400	3.7600	3.5400	3.5700	-15.603%	36	638	-81.793%
2026-07-07	4.2300	4.2300	4.2300	4.2300	+29.755%	1	603	-84.634%
2026-07-02	3.2600	3.2600	3.2600	3.2600	+16.429%	1	604	-80.061%
2026-06-26	2.8000	2.8000	2.8000	2.8000	-8.197%	1	604	-76.786%
2026-06-24	3.0500	3.0500	3.0500	3.0500	+8.541%	1	605	-78.689%
2026-06-18	2.8100	2.8100	2.8100	2.8100	-27.013%	1	606	-76.868%
2026-06-05	3.8500	3.8500	3.8500	3.8500	+9.687%	2	606	-83.117%
2026-06-01	3.5100	3.5100	3.5100	3.5100	+30.000%	1	604	-81.481%
2026-05-14	2.7000	2.7000	2.7000	2.7000	-5.263%	1	604	-75.926%
2026-05-12	2.3000	2.8500	2.3000	2.8500	-5.629%	10	602	-77.193%
2026-05-08	3.0200	3.0200	3.0200	3.0200	-4.127%	1	602	-78.477%
2026-05-07	3.2000	3.2500	2.9200	3.1500	+1.286%	18	603	-79.365%
2026-05-06	2.6300	3.1100	1.2900	3.1100	-17.725%	23	594	-79.100%
2026-05-04	3.7800	3.7800	3.7800	3.7800	-17.826%	1	583	-82.804%
2026-04-29	4.8200	4.8200	4.6000	4.6000	-1.288%	26	583	-85.870%
2026-04-28	5.5500	5.5500	4.6600	4.6600	+19.487%	66	558	-86.052%
2026-04-24	3.9000	3.9000	3.9000	3.9000	-6.921%	1	524	-83.333%
2026-04-23	4.1900	4.1900	4.1900	4.1900	-7.301%	4	524	-84.487%
2026-04-21	4.4000	4.5200	4.4000	4.5200	-3.830%	2	525	-85.619%
2026-04-17	4.7000	4.7000	4.7000	4.7000	+3.297%	1	525	-86.170%
2026-04-15	4.7500	4.7500	4.5500	4.5500	-5.208%	2	526	-85.714%
2026-04-14	4.8000	4.8000	4.8000	4.8000	+5.727%	1	527	-86.458%
2026-04-10	4.5800	4.5800	4.5400	4.5400	-3.198%	5	526	-85.683%
2026-04-09	4.6800	4.9000	4.5900	4.6900	-11.509%	17	530	-86.141%
2026-04-08	5.4000	5.4000	5.2800	5.3000	-13.821%	71	536	-87.736%
2026-04-02	7.0000	7.0500	6.1500	6.1500	-28.488%	30	563	-89.431%
2026-03-30	8.3000	8.7000	8.3000	8.6000	+35.220%	38	563	-92.442%
2026-03-25	6.3600	6.3600	6.3600	6.3600	-11.667%	1	571	-89.780%
2026-03-23	7.2000	7.2000	7.2000	7.2000	-6.494%	5	570	-90.972%
2026-03-18	7.7000	7.7000	7.7000	7.7000	+2.258%	35	567	-91.558%
2026-03-17	7.5300	7.5300	7.5300	7.5300	-3.462%	1	532	-91.368%
2026-03-16	7.6000	7.8000	7.6000	7.8000	+2.632%	2	533	-91.667%
2026-03-06	7.6000	7.6000	7.6000	7.6000	+3.401%	1	543	-91.447%
2026-03-05	7.4500	7.6500	7.3500	7.3500	+22.500%	9	543	-91.156%
2026-03-03	6.3000	6.4000	6.0000	6.0000	+21.951%	4	538	-89.167%
2026-03-02	4.9200	4.9200	4.9200	4.9200	-11.828%	2	537	-86.789%
2026-02-27	5.5800	5.5800	5.5800	5.5800	+1.455%	2	538	-88.351%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+4.762%	2	538	-88.182%
2026-02-25	5.2800	5.2800	5.2500	5.2500	-1.869%	2	536	-87.619%
2026-02-24	5.3800	5.3900	5.3500	5.3500	-2.194%	16	536	-87.850%
2026-02-23	5.0000	5.5000	5.0000	5.4700	-6.814%	71	524	-88.117%
2026-02-20	5.8700	5.8700	5.8700	5.8700	-3.770%	1	518	-88.927%
2026-02-18	6.1000	6.2500	6.1000	6.1000	-3.937%	6	518	-89.344%
2026-02-17	6.3500	6.3500	6.3500	6.3500	+2.419%	29	518	-89.764%
2026-02-13	6.5000	6.5000	6.2000	6.2000	+6.897%	2	488	-89.516%
2026-02-11	5.8000	5.8000	5.8000	5.8000	+6.422%	41	488	-88.793%
2026-02-10	5.4900	5.4900	5.4500	5.4500	+10.324%	5	447	-88.073%
2026-02-09	4.9400	4.9400	4.9400	4.9400	-19.675%	4	444	-86.842%
2026-02-06	6.7200	6.7200	6.1500	6.1500	-23.602%	19	444	-89.431%
2026-02-04	8.2000	8.2000	8.0500	8.0500	+4.545%	6	428	-91.925%
2026-02-02	7.7000	7.7000	7.7000	7.7000	+5.479%	4	427	-91.558%
2026-01-28	7.9000	7.9000	7.3000	7.3000	-2.013%	24	423	-91.096%
2026-01-27	7.5700	7.5700	7.0000	7.4500	-27.670%	7	419	-91.275%
2026-01-22	10.3000	10.3000	10.3000	10.3000	-10.823%	5	414	-93.689%
2026-01-20	11.5500	11.5500	11.5500	11.5500	+7.843%	2	409	-94.372%
2026-01-15	10.7500	10.7500	10.7100	10.7100	-22.279%	27	409	-93.931%
2026-01-08	14.0100	14.0100	13.7800	13.7800	+18.283%	10	383	-95.283%
2026-01-05	11.6500	11.6500	11.6500	11.6500	-6.124%	1	391	-94.421%
2025-12-31	12.4100	12.4100	12.4100	12.4100	+1.721%	7	391	-94.762%
2025-12-23	12.5500	12.5500	12.2000	12.2000	-2.400%	264	391	-94.672%
2025-12-22	12.6500	12.6500	12.5000	12.5000	-3.475%	73	253	-94.800%
2025-12-19	13.0500	13.0500	12.9500	12.9500	+19.907%	25	186	-94.981%
2025-12-12	10.8000	10.8000	10.8000	10.8000	-0.185%	2	181	-93.981%
2025-12-11	10.8200	10.8200	10.8200	10.8200	-17.719%	1	179	-93.993%
2025-11-13	13.1500	13.1500	13.1500	13.1500	-4.710%	10	179	-95.057%
2025-11-04	13.8500	13.9000	13.8000	13.8000	+14.713%	30	169	-95.290%
2025-10-30	12.0300	12.0300	12.0300	12.0300	-0.496%	1	176	-94.597%
2025-10-27	12.0900	12.0900	12.0900	12.0900	-9.709%	1	176	-94.624%
2025-10-23	13.3900	13.3900	13.3900	13.3900	-4.014%	1	176	-95.146%
2025-10-14	13.9500	13.9500	13.9500	13.9500	-4.321%	15	175	-95.341%
2025-10-10	14.5800	14.5800	14.5800	14.5800	+12.587%	1	160	-95.542%
2025-10-09	12.9500	12.9500	12.9500	12.9500	-5.128%	30	159	-94.981%
2025-10-07	13.7000	13.7000	13.6500	13.6500	+3.409%	10	129	-95.238%
2025-10-06	13.0500	13.2000	13.0500	13.2000	-2.222%	51	123	-95.076%
2025-10-02	13.5500	13.5500	13.5000	13.5000	+3.448%	46	74	-95.185%
2025-10-01	13.0500	13.0500	13.0500	13.0500	-10.678%	36	37	-95.019%
2025-09-26	14.3600	14.6100	14.3600	14.6100	+2.526%	2	32	-95.551%
2025-09-24	14.2500	14.2500	14.2500	14.2500	+0.352%	1	32	-95.439%
2025-09-23	14.2000	14.2000	14.2000	14.2000	-3.401%	1	31	-95.423%
2025-09-22	14.6500	14.7000	14.6500	14.7000	-0.068%	31	31	-95.578%
2025-09-18	14.4300	14.7100	14.4300	14.7100	0.000%	2	0	-95.581%