Dark

GLW20270319P150
GLW Mar 19 2027 150.00 Put (GLW270319P00150000)
option OPRA

EOD

Sep 29, 2026

19.35-10.458%(-2.26)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.5500	19.5500	18.7500	19.3500	-10.458%	5	405	0.000%
2026-09-28	22.1400	22.1400	21.6100	21.6100	+3.645%	6	404	-10.458%
2026-09-25	20.8600	20.9000	20.5000	20.8500	-3.248%	4	404	-7.194%
2026-09-24	22.3500	22.3500	21.1500	21.5500	-0.370%	13	401	-10.209%
2026-09-23	21.7000	21.7000	21.5500	21.6300	+5.874%	7	391	-10.541%
2026-09-22	20.4000	20.4300	20.2500	20.4300	+0.889%	10	390	-5.286%
2026-09-21	22.0000	22.4500	20.2500	20.2500	-16.667%	8	390	-4.444%
2026-09-18	23.3500	24.3000	23.3500	24.3000	-6.897%	40	389	-20.370%
2026-09-16	26.2500	26.2500	26.1000	26.1000	-4.220%	2	387	-25.862%
2026-09-14	26.0800	27.2500	26.0800	27.2500	+39.744%	9	386	-28.991%
2026-09-11	19.5000	19.5000	19.5000	19.5000	-4.412%	1	381	-0.769%
2026-09-10	20.4000	20.4000	20.4000	20.4000	+3.396%	1	380	-5.147%
2026-09-09	19.6000	19.8000	19.4000	19.7300	-2.808%	73	379	-1.926%
2026-09-08	19.9000	20.3000	19.9000	20.3000	-30.000%	15	382	-4.680%
2026-09-03	29.0000	29.0000	29.0000	29.0000	+5.455%	1	375	-33.276%
2026-09-01	27.5000	27.8000	27.5000	27.5000	+2.996%	11	374	-29.636%
2026-08-31	26.7000	26.7000	26.7000	26.7000	-0.743%	1	367	-27.528%
2026-08-28	27.0000	27.0000	26.9000	26.9000	-2.712%	2	367	-28.067%
2026-08-26	27.6500	27.6500	27.6500	27.6500	-5.146%	4	365	-30.018%
2026-08-25	29.0000	29.1500	29.0000	29.1500	-4.426%	2	365	-33.619%
2026-08-24	30.9000	30.9000	30.5000	30.5000	+7.281%	4	363	-36.557%
2026-08-21	27.5000	29.2000	27.5000	28.4300	-0.420%	15	360	-31.938%
2026-08-20	28.5000	28.6000	28.2000	28.5500	-0.175%	88	349	-32.224%
2026-08-19	28.7700	29.1000	28.5000	28.6000	+8.333%	29	269	-32.343%
2026-08-18	25.0000	26.4000	25.0000	26.4000	+20.000%	17	254	-26.705%
2026-08-17	22.0000	22.0000	22.0000	22.0000	-13.725%	1	239	-12.045%
2026-08-14	25.5000	25.5000	25.5000	25.5000	+0.910%	1	240	-24.118%
2026-08-13	25.2700	25.2700	25.2700	25.2700	-9.653%	1	240	-23.427%
2026-08-11	28.5000	28.8000	27.9700	27.9700	-0.498%	50	241	-30.819%
2026-08-07	28.0000	28.8500	28.0000	28.1100	-14.429%	5	197	-31.163%
2026-08-06	32.8500	32.8500	32.8500	32.8500	+5.288%	1	198	-41.096%
2026-08-05	31.0000	31.2000	31.0000	31.2000	-2.864%	3	199	-37.981%
2026-08-04	32.0500	33.1800	32.0500	32.1200	-11.344%	82	196	-39.757%
2026-08-03	36.2300	36.2300	36.2300	36.2300	-0.138%	2	161	-46.591%
2026-07-31	36.2800	36.2800	36.2800	36.2800	-10.087%	1	159	-46.665%
2026-07-30	40.3500	40.3500	40.3500	40.3500	-11.416%	1	158	-52.045%
2026-07-29	45.5500	45.5500	45.5500	45.5500	-4.467%	1	157	-57.519%
2026-07-28	47.6800	47.6800	47.6800	47.6800	+31.604%	4	156	-59.417%
2026-07-17	37.7500	37.7500	36.2300	36.2300	+2.635%	3	152	-46.591%
2026-07-16	34.3000	35.3000	34.2000	35.3000	+22.997%	3	149	-45.184%
2026-07-13	28.7000	28.7000	28.7000	28.7000	+12.549%	2	146	-32.578%
2026-07-09	25.5000	25.5000	25.5000	25.5000	-10.211%	2	148	-24.118%
2026-07-08	29.5000	29.5000	28.4000	28.4000	-4.602%	2	146	-31.866%
2026-07-07	29.3000	29.7700	29.3000	29.7700	+12.851%	7	144	-35.002%
2026-07-06	26.3800	26.3800	26.3800	26.3800	+11.827%	5	137	-26.649%
2026-07-01	23.5900	23.5900	23.5900	23.5900	+28.837%	1	137	-17.974%
2026-06-30	18.0000	18.3100	18.0000	18.3100	0.000%	2	136	+5.680%
2026-06-29	20.0000	21.2300	18.3100	18.3100	-19.587%	15	136	+5.680%
2026-06-24	22.7700	22.7700	22.7700	22.7700	+3.594%	1	125	-15.020%
2026-06-22	21.9500	22.2500	21.9500	21.9800	-8.378%	6	126	-11.965%
2026-06-18	23.9900	23.9900	23.9900	23.9900	-6.252%	1	130	-19.341%
2026-06-15	25.5900	25.6000	25.5900	25.5900	-16.098%	50	130	-24.385%
2026-06-10	30.0100	30.5000	29.3900	30.5000	-1.676%	21	84	-36.557%
2026-06-09	28.0000	31.0200	28.0000	31.0200	+11.784%	21	99	-37.621%
2026-06-08	27.7500	27.7500	27.7500	27.7500	-5.290%	1	78	-30.270%
2026-06-05	30.0000	30.0000	29.3000	29.3000	+35.963%	2	79	-33.959%
2026-06-03	24.2500	24.2500	21.5500	21.5500	-12.041%	4	77	-10.209%
2026-06-02	24.5000	24.5000	24.5000	24.5000	-8.411%	1	77	-21.020%
2026-06-01	27.8500	28.4300	26.7500	26.7500	-4.669%	5	78	-27.664%
2026-05-29	27.0000	28.0600	27.0000	28.0600	+9.738%	11	74	-31.041%
2026-05-27	25.5700	25.5700	25.5700	25.5700	+7.347%	1	65	-24.325%
2026-05-21	23.8200	23.8200	23.8200	23.8200	-9.084%	1	64	-18.766%
2026-05-20	26.2000	26.2000	26.2000	26.2000	-1.430%	1	64	-26.145%
2026-05-18	26.0100	26.5800	26.0100	26.5800	+10.336%	2	61	-27.201%
2026-05-15	22.8500	24.0900	22.8500	24.0900	+8.270%	2	61	-19.676%
2026-05-14	22.2500	22.2500	22.2500	22.2500	+1.598%	1	61	-13.034%
2026-05-13	22.9100	22.9100	21.9000	21.9000	-1.573%	3	61	-11.644%
2026-05-11	21.6100	22.2500	21.6100	22.2500	+1.136%	3	61	-13.034%
2026-05-08	22.0000	22.0000	22.0000	22.0000	-8.865%	1	61	-12.045%
2026-05-07	24.8400	24.8400	24.1400	24.1400	-3.556%	3	60	-19.843%
2026-05-06	23.1400	25.0300	23.1400	25.0300	-12.635%	3	57	-22.693%
2026-05-05	28.5500	28.6500	28.5500	28.6500	-3.144%	18	54	-32.461%
2026-05-04	29.5800	29.5800	29.5800	29.5800	+0.271%	3	54	-34.584%
2026-05-01	29.5000	29.5000	29.5000	29.5000	-2.318%	2	56	-34.407%
2026-04-30	30.5000	30.5000	30.2000	30.2000	-6.848%	8	56	-35.927%
2026-04-29	32.3800	33.1500	32.3400	32.4200	+3.150%	10	48	-40.315%
2026-04-28	31.6000	31.6000	31.4300	31.4300	+16.753%	8	48	-38.435%
2026-04-24	26.9700	26.9700	26.9200	26.9200	-2.180%	10	43	-28.120%
2026-04-23	27.5200	27.5200	27.5200	27.5200	-1.714%	10	43	-29.688%
2026-04-22	28.0000	28.0000	28.0000	28.0000	-2.778%	1	43	-30.893%
2026-04-20	29.3900	29.3900	28.8000	28.8000	+1.767%	3	42	-32.813%
2026-04-14	28.3000	28.3000	28.3000	28.3000	-22.572%	1	43	-31.625%
2026-04-06	36.5500	36.5500	36.5500	36.5500	-14.121%	5	42	-47.059%
2026-03-30	42.5600	42.5600	42.5600	42.5600	+17.895%	35	38	-54.535%
2026-03-24	35.4000	36.1000	35.3500	36.1000	0.000%	5	3	-46.399%