Dark

GLW20270319P140
GLW Mar 19 2027 140.00 Put (GLW270319P00140000)
option OPRA

EOD

Sep 29, 2026

14.50-8.805%(-1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.5000	14.5000	14.5000	14.5000	-8.805%	2	1,375	0.000%
2026-09-25	15.9000	15.9000	15.9000	15.9000	-2.454%	1	1,377	-8.805%
2026-09-24	17.1400	17.2000	16.3000	16.3000	-1.807%	48	1,376	-11.043%
2026-09-23	17.0000	17.0000	16.5600	16.6000	+5.397%	4	1,362	-12.651%
2026-09-21	15.8200	15.8200	15.7500	15.7500	-13.699%	451	1,360	-7.937%
2026-09-18	18.3000	18.3000	18.2500	18.2500	-11.408%	2	1,109	-20.548%
2026-09-16	20.4500	20.6000	20.4500	20.6000	-4.408%	2	1,109	-29.612%
2026-09-15	20.4000	21.5500	20.4000	21.5500	-2.928%	6	1,109	-32.715%
2026-09-14	17.8500	22.2000	17.8500	22.2000	+51.020%	34	1,105	-34.685%
2026-09-11	14.7000	14.7000	14.7000	14.7000	-3.922%	12	1,073	-1.361%
2026-09-09	15.2500	15.3000	15.2500	15.3000	-1.608%	8	1,061	-5.229%
2026-09-08	15.5500	15.5500	15.5500	15.5500	-23.662%	16	1,061	-6.752%
2026-09-04	20.3700	20.3700	20.3700	20.3700	-6.129%	2	1,056	-28.817%
2026-09-03	22.8000	22.8000	21.7000	21.7000	-1.587%	2	1,056	-33.180%
2026-09-01	22.7500	22.7500	21.1500	22.0500	+3.521%	4	1,056	-34.240%
2026-08-31	21.2000	21.3000	21.2000	21.3000	+3.148%	2	1,058	-31.925%
2026-08-27	20.6500	20.6500	20.6500	20.6500	-6.982%	2	1,060	-29.782%
2026-08-26	22.8000	22.8000	22.2000	22.2000	-4.516%	10	1,058	-34.685%
2026-08-25	22.7000	23.2500	22.7000	23.2500	-2.760%	6	1,059	-37.634%
2026-08-24	24.9000	24.9000	23.8000	23.9100	+1.745%	22	1,057	-39.356%
2026-08-21	23.3800	23.5000	23.1500	23.5000	+2.174%	31	1,060	-38.298%
2026-08-20	23.0000	23.0000	23.0000	23.0000	-1.499%	10	1,031	-36.957%
2026-08-19	23.2000	23.6500	23.2000	23.3500	+6.621%	301	1,041	-37.901%
2026-08-18	20.1500	21.9000	20.1500	21.9000	+19.022%	2	740	-33.790%
2026-08-17	19.1200	19.3800	18.4000	18.4000	-11.111%	4	738	-21.196%
2026-08-14	20.5000	20.7000	20.5000	20.7000	+0.534%	11	740	-29.952%
2026-08-12	20.5900	20.5900	20.5900	20.5900	-8.894%	1	729	-29.577%
2026-08-07	22.6000	22.6000	22.6000	22.6000	-8.316%	1	730	-35.841%
2026-08-06	24.7200	24.7200	24.6500	24.6500	-3.711%	2	731	-41.176%
2026-08-05	25.7300	25.7300	25.6000	25.6000	-5.882%	2	731	-43.359%
2026-08-04	27.2000	27.2000	27.2000	27.2000	-15.000%	1	730	-46.691%
2026-08-03	32.0000	32.0000	32.0000	32.0000	+2.894%	30	731	-54.688%
2026-07-31	31.1000	31.1000	31.1000	31.1000	-19.742%	10	731	-53.376%
2026-07-29	38.7500	38.7500	38.7500	38.7500	-4.250%	1	721	-62.581%
2026-07-28	44.4000	44.4000	40.4200	40.4700	+24.370%	27	721	-64.171%
2026-07-27	33.5500	33.5500	32.5400	32.5400	+12.478%	2	708	-55.439%
2026-07-21	28.9300	28.9300	28.9300	28.9300	-3.791%	1	706	-49.879%
2026-07-17	30.0700	30.0700	30.0700	30.0700	+19.563%	1	705	-51.779%
2026-07-15	24.3600	25.7900	24.3600	25.1500	+18.353%	201	704	-42.346%
2026-07-09	21.0000	21.2500	21.0000	21.2500	-13.442%	2	504	-31.765%
2026-07-07	24.5500	24.5500	24.5500	24.5500	+6.739%	1	506	-40.937%
2026-07-06	21.7900	23.0000	21.7900	23.0000	+2.496%	2	505	-36.957%
2026-07-02	20.2000	22.4400	20.2000	22.4400	+21.429%	2	503	-35.383%
2026-07-01	18.0000	18.4800	18.0000	18.4800	+21.579%	8	503	-21.537%
2026-06-30	14.5700	15.2000	14.5700	15.2000	-19.321%	8	495	-4.605%
2026-06-26	18.8400	18.8400	18.8400	18.8400	-5.800%	3	503	-23.036%
2026-06-24	20.0000	20.0000	20.0000	20.0000	-6.977%	1	500	-27.500%
2026-06-23	21.5000	21.5000	21.5000	21.5000	+20.448%	1	501	-32.558%
2026-06-22	18.2500	18.2500	17.8500	17.8500	-7.800%	6	500	-18.768%
2026-06-18	20.5000	20.5000	19.3600	19.3600	-13.533%	2	497	-25.103%
2026-06-16	22.0000	22.3900	22.0000	22.3900	+5.167%	2	497	-35.239%
2026-06-15	21.5000	21.5000	21.0000	21.2900	-17.831%	22	497	-31.893%
2026-06-10	25.7000	25.9100	25.0000	25.9100	+11.681%	31	478	-44.037%
2026-06-09	23.2000	23.2000	23.2000	23.2000	-6.640%	4	453	-37.500%
2026-06-05	24.2000	24.8500	24.2000	24.8500	+22.354%	9	450	-41.650%
2026-06-02	20.2000	20.3300	20.2000	20.3100	-12.306%	3	446	-28.607%
2026-06-01	23.6500	23.6500	23.0000	23.1600	-0.086%	7	447	-37.392%
2026-05-29	22.0000	23.4500	22.0000	23.1800	+9.340%	5	442	-37.446%
2026-05-28	21.1500	21.2000	21.1500	21.2000	+4.847%	33	437	-31.604%
2026-05-27	20.2200	20.2200	20.2200	20.2200	+4.767%	1	404	-28.289%
2026-05-26	19.3000	19.3000	19.3000	19.3000	-4.123%	190	402	-24.870%
2026-05-22	20.1300	20.1300	20.1300	20.1300	-5.493%	2	225	-27.968%
2026-05-21	21.3000	21.3000	21.3000	21.3000	-2.517%	1	223	-31.925%
2026-05-20	21.8500	21.8500	21.8500	21.8500	-8.958%	1	223	-33.638%
2026-05-19	24.0000	24.0000	24.0000	24.0000	+30.790%	1	220	-39.583%
2026-05-14	18.3500	18.3500	18.3500	18.3500	-9.606%	1	220	-20.981%
2026-05-12	20.3000	20.3000	20.3000	20.3000	+12.778%	2	218	-28.571%
2026-05-11	19.0000	19.0000	18.0000	18.0000	-10.670%	33	218	-19.444%
2026-05-08	20.1500	20.1500	20.1500	20.1500	-0.149%	1	185	-28.040%
2026-05-07	20.1800	20.1800	20.1800	20.1800	-3.445%	1	184	-28.147%
2026-05-06	17.5800	21.0000	17.2500	20.9000	-22.160%	23	183	-30.622%
2026-04-29	27.7500	27.7500	26.8500	26.8500	+20.404%	127	190	-45.996%
2026-04-24	22.3000	22.3000	22.3000	22.3000	-12.891%	3	63	-34.978%
2026-04-22	25.6000	25.6000	25.6000	25.6000	+7.789%	1	63	-43.359%
2026-04-21	23.7500	23.7500	23.7500	23.7500	+0.636%	1	63	-38.947%
2026-04-20	23.3500	23.6000	23.3500	23.6000	+2.520%	5	63	-38.559%
2026-04-10	23.0200	23.0200	23.0200	23.0200	-9.370%	10	60	-37.011%
2026-04-08	25.6900	25.6900	25.4000	25.4000	-22.773%	5	50	-42.913%
2026-04-02	32.8900	32.8900	32.8900	32.8900	-5.489%	5	50	-55.914%
2026-03-31	34.8000	34.8000	34.8000	34.8000	-0.713%	1	50	-58.333%
2026-03-30	35.0500	35.0500	35.0500	35.0500	+16.252%	5	49	-58.631%
2026-03-24	29.0500	30.1500	29.0500	30.1500	-9.323%	99	44	-51.907%
2026-03-10	33.2500	33.2500	33.2500	33.2500	-8.175%	1	3	-56.391%
2026-03-06	36.0000	36.2100	36.0000	36.2100	0.000%	3	3	-59.956%