Dark

GLW20280121P150
GLW Jan 21 2028 150.00 Put (GLW280121P00150000)
option OPRA

EOD

Sep 29, 2026

33.66-5.793%(-2.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.6600	33.6600	33.6600	33.6600	-5.793%	10	706	0.000%
2026-09-28	35.7300	35.7300	35.7300	35.7300	+4.169%	1	696	-5.793%
2026-09-25	34.3000	34.3000	34.3000	34.3000	-2.000%	1	696	-1.866%
2026-09-24	35.0000	35.0000	35.0000	35.0000	+0.865%	1	696	-3.829%
2026-09-21	34.3800	34.7000	34.3800	34.7000	-11.592%	4	697	-2.997%
2026-09-16	39.2500	39.2500	39.2500	39.2500	-4.245%	1	696	-14.242%
2026-09-15	40.9900	40.9900	40.9900	40.9900	-0.461%	1	696	-17.882%
2026-09-14	41.1800	41.1800	41.1800	41.1800	+21.618%	1	696	-18.261%
2026-09-09	33.8500	33.8600	33.8300	33.8600	-1.081%	3	695	-0.591%
2026-09-08	36.2700	36.2700	34.0000	34.2300	-17.119%	5	692	-1.665%
2026-08-31	41.3000	41.3000	41.3000	41.3000	-0.410%	1	690	-18.499%
2026-08-27	41.4700	41.4700	41.4700	41.4700	-3.468%	1	690	-18.833%
2026-08-25	43.2000	43.2000	42.9600	42.9600	+11.498%	3	689	-21.648%
2026-08-17	40.0000	40.0000	38.0700	38.5300	-9.234%	4	688	-12.640%
2026-08-13	42.4500	42.4500	42.4500	42.4500	+2.240%	1	687	-20.707%
2026-08-12	41.5200	41.5200	41.5200	41.5200	-6.063%	1	687	-18.931%
2026-08-11	44.2000	44.2000	44.2000	44.2000	-1.074%	1	687	-23.846%
2026-08-10	44.6500	44.6800	44.6500	44.6800	+1.661%	2	686	-24.664%
2026-08-07	43.9500	43.9500	43.9500	43.9500	-4.290%	1	684	-23.413%
2026-08-06	45.9200	45.9200	45.9200	45.9200	-0.928%	1	684	-26.699%
2026-08-04	46.3500	46.3500	46.3500	46.3500	-9.455%	1	685	-27.379%
2026-08-03	51.4500	51.4500	51.1900	51.1900	-7.348%	7	685	-34.245%
2026-07-30	55.2500	55.2500	55.2500	55.2500	-5.989%	1	683	-39.077%
2026-07-28	61.0000	62.1600	58.7700	58.7700	+13.237%	51	682	-42.726%
2026-07-24	51.9000	51.9000	51.9000	51.9000	+4.427%	5	728	-35.145%
2026-07-23	49.7000	49.7000	49.7000	49.7000	+0.709%	1	728	-32.274%
2026-07-21	49.3500	49.3500	49.3500	49.3500	-3.254%	8	727	-31.793%
2026-07-20	51.0100	51.0100	51.0100	51.0100	+0.930%	2	731	-34.013%
2026-07-17	52.4000	52.4000	50.5400	50.5400	-0.355%	14	729	-33.399%
2026-07-16	49.0000	50.8000	49.0000	50.7200	+8.841%	317	726	-33.636%
2026-07-15	45.6000	47.2000	45.6000	46.6000	+8.372%	6	415	-27.768%
2026-07-14	42.0000	43.0000	42.0000	43.0000	-1.826%	2	409	-21.721%
2026-07-13	44.4600	44.4600	43.2000	43.8000	+5.162%	4	407	-23.151%
2026-07-09	41.6500	41.6500	41.6500	41.6500	-6.130%	1	407	-19.184%
2026-07-08	44.8000	44.8000	44.3700	44.3700	-1.466%	2	408	-24.138%
2026-07-07	45.0000	45.5000	45.0000	45.0300	+8.926%	29	408	-25.250%
2026-07-02	41.3400	41.3400	41.3400	41.3400	+6.191%	1	399	-18.578%
2026-07-01	38.1500	39.6600	37.0000	38.9300	+14.500%	75	399	-13.537%
2026-06-29	35.0000	35.0000	34.0000	34.0000	-10.995%	2	370	-1.000%
2026-06-25	35.5400	38.2000	35.5400	38.2000	+0.421%	9	372	-11.885%
2026-06-24	38.0400	38.0400	38.0400	38.0400	-3.696%	1	374	-11.514%
2026-06-23	39.5000	39.5000	39.5000	39.5000	+10.335%	1	375	-14.785%
2026-06-22	35.6200	35.8000	35.6200	35.8000	-7.589%	6	374	-5.978%
2026-06-18	38.5000	39.7900	38.5000	38.7400	-5.696%	5	377	-13.113%
2026-06-17	41.0800	41.0800	41.0800	41.0800	+0.760%	1	377	-18.062%
2026-06-16	40.7700	40.7700	40.7700	40.7700	+0.916%	2	377	-17.439%
2026-06-15	39.4500	40.4000	39.4500	40.4000	-3.580%	24	377	-16.683%
2026-06-12	41.9000	41.9000	41.9000	41.9000	-5.948%	1	397	-19.666%
2026-06-11	44.5500	44.5500	44.5500	44.5500	+2.650%	20	398	-24.444%
2026-06-10	43.4000	43.4000	43.4000	43.4000	+5.854%	1	378	-22.442%
2026-06-08	40.9700	41.0000	40.9700	41.0000	-5.005%	16	377	-17.902%
2026-06-05	41.5000	43.6000	41.5000	43.1600	+15.093%	26	387	-22.011%
2026-06-02	37.5000	37.5000	37.5000	37.5000	-8.537%	2	369	-10.240%
2026-06-01	41.0000	41.0000	41.0000	41.0000	+3.797%	5	367	-17.902%
2026-05-29	39.4100	39.5000	39.4100	39.5000	+1.282%	6	367	-14.785%
2026-05-28	39.0000	39.0000	39.0000	39.0000	+3.558%	10	362	-13.692%
2026-05-27	37.1400	37.6600	37.1400	37.6600	+4.033%	31	352	-10.621%
2026-05-26	36.2000	36.2000	36.2000	36.2000	-1.362%	30	358	-7.017%
2026-05-22	36.7000	36.7000	36.7000	36.7000	-1.793%	1	329	-8.283%
2026-05-21	37.3700	37.3700	37.3700	37.3700	-6.458%	1	328	-9.928%
2026-05-20	38.5900	39.9500	38.5900	39.9500	+2.226%	7	328	-15.745%
2026-05-18	39.0800	39.0800	39.0800	39.0800	+9.010%	5	330	-13.869%
2026-05-15	36.2500	36.2500	35.8500	35.8500	+5.752%	171	330	-6.109%
2026-05-13	34.2000	34.2000	33.9000	33.9000	-4.507%	101	161	-0.708%
2026-05-12	35.2700	35.5000	35.0000	35.5000	+7.837%	19	51	-5.183%
2026-05-11	33.7500	33.7500	32.9200	32.9200	-6.742%	3	51	+2.248%
2026-05-08	35.0000	36.0600	33.5500	35.3000	-3.208%	16	48	-4.646%
2026-05-07	36.5000	36.5000	36.4700	36.4700	+2.530%	3	35	-7.705%
2026-05-06	35.5700	35.5700	35.5700	35.5700	-16.207%	1	36	-5.370%
2026-04-29	42.4500	42.4500	42.4500	42.4500	+1.482%	1	36	-20.707%
2026-04-28	39.2600	41.8300	39.2600	41.8300	+10.079%	7	36	-19.531%
2026-04-22	38.0000	38.0000	38.0000	38.0000	-2.564%	2	29	-11.421%
2026-04-17	39.0000	39.0000	39.0000	39.0000	0.000%	1	27	-13.692%
2026-04-16	39.0000	39.0000	39.0000	39.0000	+0.645%	10	27	-13.692%
2026-04-15	38.7500	38.7500	38.7500	38.7500	+7.281%	1	37	-13.135%
2026-04-13	36.5800	36.5800	36.1200	36.1200	-2.851%	14	36	-6.811%
2026-04-09	35.6700	37.1800	35.6700	37.1800	-27.098%	12	29	-9.467%
2026-03-06	51.0000	51.0000	51.0000	51.0000	+20.624%	10	17	-34.000%
2026-03-04	42.2800	42.2800	42.2800	42.2800	+2.621%	1	17	-20.388%
2026-03-03	41.9700	41.9700	40.9200	41.2000	-22.991%	6	16	-18.301%
2026-01-28	53.5000	53.5000	53.5000	53.5000	0.000%	10	10	-37.084%