Dark

GLW20270115P50
GLW Jan 15 2027 50.00 Put (GLW270115P00050000)
option OPRA

EOD

Sep 29, 2026

0.0500-68.750%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	-68.750%	1	496	0.000%
2026-09-28	0.1600	0.1600	0.1600	0.1600	+45.455%	1	497	-68.750%
2026-09-24	0.1100	0.1100	0.0900	0.1100	+83.333%	3	496	-54.545%
2026-09-22	0.1100	0.1100	0.0600	0.0600	+50.000%	2	496	-16.667%
2026-09-21	0.1000	0.1000	0.0400	0.0400	-60.000%	2	496	+25.000%
2026-09-18	0.1100	0.1100	0.1000	0.1000	-9.091%	2	497	-50.000%
2026-09-17	0.1200	0.1200	0.1100	0.1100	-8.333%	2	497	-54.545%
2026-09-14	0.1500	0.1500	0.1200	0.1200	+33.333%	2	497	-58.333%
2026-08-27	0.0900	0.0900	0.0900	0.0900	-52.632%	2	497	-44.444%
2026-08-26	0.1900	0.1900	0.1900	0.1900	-17.391%	1	499	-73.684%
2026-08-19	0.2000	0.2300	0.2000	0.2300	0.000%	3	500	-78.261%
2026-08-18	0.2300	0.2300	0.2300	0.2300	-11.538%	1	502	-78.261%
2026-08-17	0.2600	0.2600	0.2600	0.2600	-39.535%	1	502	-80.769%
2026-08-14	0.4600	0.4600	0.4300	0.4300	+95.455%	21	501	-88.372%
2026-08-13	0.2200	0.2500	0.2000	0.2200	-53.191%	22	508	-77.273%
2026-08-12	0.4700	0.4900	0.4700	0.4700	+27.027%	14	498	-89.362%
2026-08-11	0.3600	0.3900	0.3600	0.3700	+23.333%	16	503	-86.486%
2026-08-07	0.3000	0.3000	0.3000	0.3000	-36.170%	1	496	-83.333%
2026-08-06	0.4700	0.4700	0.4700	0.4700	+2.174%	2	496	-89.362%
2026-08-05	0.4600	0.4600	0.4600	0.4600	+12.195%	1	498	-89.130%
2026-08-04	0.4100	0.4100	0.4100	0.4100	-25.455%	1	497	-87.805%
2026-08-03	0.5700	0.5700	0.4900	0.5500	-14.063%	6	496	-90.909%
2026-07-31	0.6600	0.6600	0.6400	0.6400	-37.864%	2	498	-92.188%
2026-07-29	0.8100	1.0300	0.8100	1.0300	+3.000%	52	499	-95.146%
2026-07-28	1.0500	1.3700	0.7800	1.0000	+25.000%	218	499	-95.000%
2026-07-27	0.9600	0.9600	0.8000	0.8000	+2.564%	17	306	-93.750%
2026-07-20	0.8000	0.8700	0.7800	0.7800	-22.000%	12	306	-93.590%
2026-07-17	1.0000	1.0000	1.0000	1.0000	+108.333%	10	304	-95.000%
2026-07-09	0.4800	0.4800	0.4800	0.4800	-20.000%	50	294	-89.583%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-18.919%	1	258	-91.667%
2026-07-01	0.7400	0.7400	0.7400	0.7400	+48.000%	1	258	-93.243%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-1.961%	1	258	-90.000%
2026-06-10	0.5100	0.5100	0.5100	0.5100	-8.929%	4	258	-90.196%
2026-06-09	0.5600	0.5600	0.5600	0.5600	-26.316%	1	258	-91.071%
2026-06-08	0.7600	0.7600	0.7600	0.7600	+31.034%	1	259	-93.421%
2026-06-02	0.5800	0.5800	0.5800	0.5800	+45.000%	1	259	-91.379%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-23.077%	1	260	-87.500%
2026-05-27	0.5200	0.5200	0.5200	0.5200	+62.500%	1	260	-90.385%
2026-05-11	0.3200	0.3200	0.3200	0.3200	-25.581%	5	261	-84.375%
2026-05-08	0.3700	0.4300	0.3700	0.4300	-4.444%	2	258	-88.372%
2026-05-06	0.3700	0.4500	0.3700	0.4500	-34.783%	110	256	-88.889%
2026-04-30	0.4300	0.6900	0.4300	0.6900	-18.824%	3	281	-92.754%
2026-04-29	0.8500	0.8500	0.8500	0.8500	+8.974%	2	283	-94.118%
2026-04-28	0.7800	0.7800	0.7800	0.7800	+11.429%	1	282	-93.590%
2026-04-24	0.7000	0.7000	0.7000	0.7000	-30.000%	5	282	-92.857%
2026-04-13	0.9200	1.0000	0.9200	1.0000	0.000%	4	277	-95.000%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+6.383%	2	277	-95.000%
2026-04-08	0.9400	0.9400	0.9400	0.9400	-32.857%	5	277	-94.681%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-3.448%	1	277	-96.429%
2026-03-26	1.3500	1.4500	1.3500	1.4500	+16.000%	12	277	-96.552%
2026-03-23	1.2500	1.2500	1.2500	1.2500	-4.580%	1	276	-96.000%
2026-03-17	1.4500	1.4500	1.1500	1.3100	-6.429%	3	276	-96.183%
2026-03-11	1.3000	1.6000	1.3000	1.4000	+12.000%	5	274	-96.429%
2026-03-10	1.2500	1.2500	1.2500	1.2500	-21.875%	2	271	-96.000%
2026-03-09	1.6000	1.6000	1.6000	1.6000	-4.762%	1	269	-96.875%
2026-03-06	1.6800	1.8000	1.6800	1.6800	+26.316%	5	269	-97.024%
2026-03-05	1.6800	2.1200	1.1200	1.3300	+27.885%	10	265	-96.241%
2026-03-04	1.0300	1.1900	1.0300	1.0400	+22.353%	11	257	-95.192%
2026-03-02	0.8500	0.8500	0.8500	0.8500	-13.265%	1	249	-94.118%
2026-02-26	1.5000	1.5000	0.9500	0.9800	-4.854%	10	249	-94.898%
2026-02-06	1.0100	1.0500	0.9800	1.0300	-17.600%	200	240	-95.146%
2026-01-29	1.2500	1.2500	1.2500	1.2500	+19.048%	11	92	-96.000%
2026-01-27	0.8500	1.0500	0.8500	1.0500	-41.667%	8	81	-95.238%
2026-01-20	1.8000	1.8000	1.8000	1.8000	+14.650%	4	78	-97.222%
2026-01-16	1.5700	1.5700	1.5700	1.5700	-6.548%	4	74	-96.815%
2026-01-15	1.7000	1.7000	1.6800	1.6800	-20.000%	4	74	-97.024%
2026-01-12	2.1000	2.1000	2.1000	2.1000	-4.545%	1	70	-97.619%
2026-01-08	2.0000	2.2000	2.0000	2.2000	-27.152%	3	71	-97.727%
2025-11-21	3.0200	3.1000	3.0000	3.0200	+51.000%	7	68	-98.344%
2025-10-15	2.0000	2.0000	2.0000	2.0000	+8.108%	20	61	-97.500%
2025-10-01	1.8500	1.8500	1.8500	1.8500	+29.371%	1	58	-97.297%
2025-09-10	1.4300	1.4300	1.4300	1.4300	-35.000%	1	58	-96.503%
2025-09-03	2.0000	2.2000	2.0000	2.2000	-11.290%	3	58	-97.727%
2025-08-07	2.4800	2.4800	2.4800	2.4800	-8.148%	4	55	-97.984%
2025-08-05	2.7000	2.7000	2.7000	2.7000	-6.250%	4	55	-98.148%
2025-07-30	2.8800	2.8800	2.8800	2.8800	-28.000%	1	51	-98.264%
2025-07-23	4.0000	4.0000	4.0000	4.0000	-11.111%	2	51	-98.750%
2025-07-21	4.5000	4.5000	4.5000	4.5000	-2.597%	1	53	-98.889%
2025-07-17	4.6200	4.6200	4.6200	4.6200	-8.515%	2	53	-98.918%
2025-07-09	5.0500	5.0500	5.0500	5.0500	-9.336%	1	53	-99.010%
2025-06-26	5.5700	5.5700	5.5700	5.5700	-7.934%	13	52	-99.102%
2025-06-23	6.0500	6.0500	6.0500	6.0500	-0.820%	20	52	-99.174%
2025-06-17	6.1000	6.1000	6.1000	6.1000	-3.175%	20	54	-99.180%
2025-06-10	6.0500	6.3000	6.0500	6.3000	+4.651%	2	34	-99.206%
2025-06-05	6.0200	6.0200	6.0200	6.0200	-35.957%	1	34	-99.169%
2025-04-29	9.5800	9.5800	9.4000	9.4000	-30.215%	2	34	-99.468%
2025-04-04	13.4700	13.4700	13.4700	13.4700	+53.943%	4	34	-99.629%
2025-04-02	8.4200	8.7500	8.4200	8.7500	-0.228%	2	33	-99.429%
2025-03-28	8.7700	8.7700	8.7700	8.7700	+24.221%	6	33	-99.430%
2025-03-25	7.0600	7.0600	7.0600	7.0600	-6.490%	3	33	-99.292%
2025-03-19	7.5500	7.5500	7.5500	7.5500	-8.151%	1	33	-99.338%
2025-03-04	8.2200	8.2200	8.2200	8.2200	+55.094%	9	29	-99.392%
2025-02-27	5.3000	5.3000	5.3000	5.3000	-21.481%	9	29	-99.057%
2025-01-27	6.7500	6.7500	6.7500	6.7500	+28.327%	10	29	-99.259%
2025-01-24	5.2600	5.2600	5.2600	5.2600	-12.333%	4	29	-99.049%
2025-01-21	6.0000	6.0000	6.0000	6.0000	-22.078%	2	28	-99.167%
2024-12-18	7.7000	7.7000	7.7000	7.7000	+1.987%	13	28	-99.351%
2024-12-17	7.5500	7.5500	7.5500	7.5500	+5.594%	2	15	-99.338%
2024-11-11	7.2000	7.2000	7.1500	7.1500	-2.055%	11	15	-99.301%
2024-11-08	7.3000	7.3000	7.3000	7.3000	+4.885%	6	4	-99.315%
2024-10-29	6.9600	6.9600	6.9600	6.9600	-24.348%	1	2	-99.282%
2024-10-07	9.2000	9.2000	9.2000	9.2000	0.000%	1	1	-99.457%