Dark

GLW20270115P95
GLW Jan 15 2027 95.00 Put (GLW270115P00095000)
option OPRA

EOD

Aug 11, 2026

4.35+1.399%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	4.3500	4.3500	4.3500	4.3500	+1.399%	1	431	0.000%
2026-08-07	4.2900	4.2900	4.2900	4.2900	-22.000%	1	431	+1.399%
2026-08-06	5.2000	5.5000	5.2000	5.5000	+2.804%	6	430	-20.909%
2026-08-05	5.6000	5.6000	5.3500	5.3500	-7.439%	3	425	-18.692%
2026-08-04	6.0300	6.0300	5.7500	5.7800	-13.083%	18	424	-24.740%
2026-08-03	7.7500	7.8500	6.6500	6.6500	-11.215%	46	440	-34.586%
2026-07-31	7.4900	7.4900	7.4900	7.4900	-14.595%	1	426	-41.923%
2026-07-30	9.7700	9.7700	8.7700	8.7700	-17.264%	5	426	-50.399%
2026-07-29	10.3400	10.6000	10.0000	10.6000	-1.852%	25	427	-58.962%
2026-07-28	12.7800	14.0200	10.7100	10.8000	+25.581%	150	412	-59.722%
2026-07-27	8.6000	8.6000	8.6000	8.6000	+7.500%	1	353	-49.419%
2026-07-24	8.0000	8.0000	8.0000	8.0000	+7.383%	15	352	-45.625%
2026-07-22	7.4500	7.4500	7.4500	7.4500	-12.967%	1	352	-41.611%
2026-07-17	8.5600	8.5600	8.5600	8.5600	+6.600%	1	351	-49.182%
2026-07-16	7.3600	8.2000	7.3600	8.0300	+59.960%	4	351	-45.828%
2026-07-14	5.0200	5.0200	5.0200	5.0200	-6.343%	1	350	-13.347%
2026-07-13	5.3500	5.3600	5.3500	5.3600	+3.475%	2	350	-18.843%
2026-07-10	5.3500	5.3500	5.0500	5.1800	-12.941%	4	348	-16.023%
2026-07-07	6.1500	6.1500	5.9500	5.9500	+15.534%	2	347	-26.891%
2026-07-02	5.1500	5.1500	5.1500	5.1500	+47.143%	1	347	-15.534%
2026-06-30	3.3700	3.5000	3.3700	3.5000	-7.407%	4	347	+24.286%
2026-06-29	3.7800	3.7800	3.7800	3.7800	-20.421%	1	346	+15.079%
2026-06-23	4.5000	4.7500	4.5000	4.7500	+30.137%	4	347	-8.421%
2026-06-22	3.6500	3.6500	3.6500	3.6500	-9.877%	1	343	+19.178%
2026-06-18	4.5400	4.5400	4.0500	4.0500	-21.965%	25	318	+7.407%
2026-06-15	5.1900	5.1900	5.1900	5.1900	-5.636%	2	318	-16.185%
2026-06-12	5.7100	5.7100	5.5000	5.5000	-11.003%	2	319	-20.909%
2026-06-10	6.1800	6.1800	6.1800	6.1800	-0.962%	3	320	-29.612%
2026-06-09	6.2400	6.2400	6.2400	6.2400	+47.867%	2	317	-30.288%
2026-06-03	4.2200	4.2200	4.2200	4.2200	-5.169%	1	315	+3.081%
2026-06-02	4.4500	4.4500	4.4500	4.4500	-13.926%	20	316	-2.247%
2026-05-29	5.1300	5.1700	5.1300	5.1700	+23.981%	2	296	-15.861%
2026-05-26	4.1700	4.1700	4.1700	4.1700	-15.244%	1	296	+4.317%
2026-05-18	4.8700	4.9200	4.8700	4.9200	+16.588%	2	296	-11.585%
2026-05-15	4.2200	4.2200	4.2200	4.2200	+6.835%	1	294	+3.081%
2026-05-14	4.1500	4.1500	3.9500	3.9500	-10.633%	2	295	+10.127%
2026-05-12	4.1700	4.4200	4.1700	4.4200	+9.136%	3	294	-1.584%
2026-05-11	4.0000	4.0500	4.0000	4.0500	-6.897%	2	294	+7.407%
2026-05-08	4.4000	4.4000	4.3500	4.3500	-9.375%	21	294	0.000%
2026-05-07	4.5000	4.8000	4.5000	4.8000	-21.951%	11	298	-9.375%
2026-05-04	5.9000	6.1500	5.9000	6.1500	0.000%	12	309	-29.268%
2026-05-01	6.1600	6.1600	6.1500	6.1500	+3.535%	3	294	-29.268%
2026-04-27	5.9400	5.9400	5.9400	5.9400	+3.304%	6	294	-26.768%
2026-04-24	5.7400	5.7500	5.7400	5.7500	-14.179%	63	294	-24.348%
2026-04-17	6.7000	6.7000	6.7000	6.7000	+4.688%	1	295	-35.075%
2026-04-14	6.0000	6.8000	6.0000	6.4000	+6.136%	5	294	-32.031%
2026-04-10	6.0300	6.0300	6.0300	6.0300	-7.939%	2	290	-27.861%
2026-04-09	6.5200	6.6000	6.5200	6.5500	-8.392%	86	290	-33.588%
2026-04-08	7.6000	7.6000	7.1000	7.1500	-20.994%	5	213	-39.161%
2026-04-07	9.2000	9.2500	9.0500	9.0500	-0.659%	52	213	-51.934%
2026-04-01	9.1100	9.1500	9.0800	9.1100	-20.158%	4	161	-52.250%
2026-03-30	11.4100	11.4100	11.4100	11.4100	+16.429%	1	161	-61.876%
2026-03-26	9.8000	9.8000	9.8000	9.8000	-5.314%	1	161	-55.612%
2026-03-20	10.3500	10.3500	10.3500	10.3500	-4.608%	1	160	-57.971%
2026-03-19	10.8500	10.8500	10.8500	10.8500	+1.878%	1	159	-59.908%
2026-03-18	10.6500	10.6500	10.6500	10.6500	-6.987%	5	158	-59.155%
2026-03-17	11.4500	11.4500	11.4500	11.4500	-4.184%	40	153	-62.009%
2026-03-06	12.0200	12.0200	11.9500	11.9500	+14.354%	2	114	-63.598%
2026-03-05	10.4500	10.4500	10.4500	10.4500	+19.156%	1	113	-58.373%
2026-03-03	8.7700	8.7700	8.7700	8.7700	+19.973%	1	112	-50.399%
2026-03-02	7.3100	7.3100	7.3100	7.3100	-6.282%	1	113	-40.492%
2026-02-26	7.8000	7.8000	7.8000	7.8000	+7.586%	1	112	-44.231%
2026-02-25	7.2500	7.2500	7.2500	7.2500	-9.375%	2	111	-40.000%
2026-02-23	8.0000	8.0000	8.0000	8.0000	-12.568%	2	111	-45.625%
2026-02-17	9.1500	9.1500	9.1500	9.1500	-3.175%	18	109	-52.459%
2026-02-13	9.4500	9.4500	9.4500	9.4500	+13.038%	1	90	-53.968%
2026-02-12	8.3500	8.3600	8.3500	8.3600	+8.854%	2	90	-47.967%
2026-02-09	7.6800	7.6800	7.6800	7.6800	-30.811%	2	88	-43.359%
2026-02-05	11.1000	11.1000	11.1000	11.1000	-6.329%	3	86	-60.811%
2026-02-04	11.0200	11.8500	11.0200	11.8500	-4.049%	2	86	-63.291%
2026-01-28	12.0000	12.3500	12.0000	12.3500	+9.195%	2	84	-64.777%
2026-01-27	11.3100	11.3100	11.3100	11.3100	-23.838%	1	82	-61.538%
2026-01-26	15.0000	15.3000	14.8500	14.8500	-1.980%	70	83	-70.707%
2026-01-22	15.2800	15.3800	15.1500	15.1500	-7.903%	34	81	-71.287%
2026-01-20	16.1600	16.7000	15.5600	16.4500	+5.449%	36	54	-73.556%
2026-01-16	15.8500	15.8500	15.5500	15.6000	-13.812%	36	35	-72.115%
2026-01-07	18.1000	18.1000	18.1000	18.1000	+0.333%	19	35	-75.967%
2026-01-05	17.9500	18.0400	17.9000	18.0400	-2.222%	13	10	-75.887%
2025-12-18	18.3800	18.5400	18.3700	18.4500	+20.588%	9	10	-76.423%
2025-12-11	15.3000	15.3000	15.3000	15.3000	-19.133%	1	4	-71.569%
2025-10-06	18.7300	18.9200	18.7300	18.9200	-4.251%	2	3	-77.008%
2025-10-02	19.5700	19.7600	19.5700	19.7600	+3.727%	2	3	-77.986%
2025-10-01	19.0500	19.0500	19.0500	19.0500	0.000%	3	3	-77.165%