Dark

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

EOD

Aug 13, 2026

0.2200-53.191%(-0.2500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2200	0.2500	0.2000	0.2200	-53.191%	22	508	0.000%
2026-08-12	0.4700	0.4900	0.4700	0.4700	+27.027%	14	498	-53.191%
2026-08-11	0.3600	0.3900	0.3600	0.3700	+23.333%	16	503	-40.541%
2026-08-07	0.3000	0.3000	0.3000	0.3000	-36.170%	1	496	-26.667%
2026-08-06	0.4700	0.4700	0.4700	0.4700	+2.174%	2	496	-53.191%
2026-08-05	0.4600	0.4600	0.4600	0.4600	+12.195%	1	498	-52.174%
2026-08-04	0.4100	0.4100	0.4100	0.4100	-25.455%	1	497	-46.341%
2026-08-03	0.5700	0.5700	0.4900	0.5500	-14.063%	6	496	-60.000%
2026-07-31	0.6600	0.6600	0.6400	0.6400	-37.864%	2	498	-65.625%
2026-07-29	0.8100	1.0300	0.8100	1.0300	+3.000%	52	499	-78.641%
2026-07-28	1.0500	1.3700	0.7800	1.0000	+25.000%	218	499	-78.000%
2026-07-27	0.9600	0.9600	0.8000	0.8000	+2.564%	17	306	-72.500%
2026-07-20	0.8000	0.8700	0.7800	0.7800	-22.000%	12	306	-71.795%
2026-07-17	1.0000	1.0000	1.0000	1.0000	+108.333%	10	304	-78.000%
2026-07-09	0.4800	0.4800	0.4800	0.4800	-20.000%	50	294	-54.167%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-18.919%	1	258	-63.333%
2026-07-01	0.7400	0.7400	0.7400	0.7400	+48.000%	1	258	-70.270%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-1.961%	1	258	-56.000%
2026-06-10	0.5100	0.5100	0.5100	0.5100	-8.929%	4	258	-56.863%
2026-06-09	0.5600	0.5600	0.5600	0.5600	-26.316%	1	258	-60.714%
2026-06-08	0.7600	0.7600	0.7600	0.7600	+31.034%	1	259	-71.053%
2026-06-02	0.5800	0.5800	0.5800	0.5800	+45.000%	1	259	-62.069%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-23.077%	1	260	-45.000%
2026-05-27	0.5200	0.5200	0.5200	0.5200	+62.500%	1	260	-57.692%
2026-05-11	0.3200	0.3200	0.3200	0.3200	-25.581%	5	261	-31.250%
2026-05-08	0.3700	0.4300	0.3700	0.4300	-4.444%	2	258	-48.837%
2026-05-06	0.3700	0.4500	0.3700	0.4500	-34.783%	110	256	-51.111%
2026-04-30	0.4300	0.6900	0.4300	0.6900	-18.824%	3	281	-68.116%
2026-04-29	0.8500	0.8500	0.8500	0.8500	+8.974%	2	283	-74.118%
2026-04-28	0.7800	0.7800	0.7800	0.7800	+11.429%	1	282	-71.795%
2026-04-24	0.7000	0.7000	0.7000	0.7000	-30.000%	5	282	-68.571%
2026-04-13	0.9200	1.0000	0.9200	1.0000	0.000%	4	277	-78.000%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+6.383%	2	277	-78.000%
2026-04-08	0.9400	0.9400	0.9400	0.9400	-32.857%	5	277	-76.596%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-3.448%	1	277	-84.286%
2026-03-26	1.3500	1.4500	1.3500	1.4500	+16.000%	12	277	-84.828%
2026-03-23	1.2500	1.2500	1.2500	1.2500	-4.580%	1	276	-82.400%
2026-03-17	1.4500	1.4500	1.1500	1.3100	-6.429%	3	276	-83.206%
2026-03-11	1.3000	1.6000	1.3000	1.4000	+12.000%	5	274	-84.286%
2026-03-10	1.2500	1.2500	1.2500	1.2500	-21.875%	2	271	-82.400%
2026-03-09	1.6000	1.6000	1.6000	1.6000	-4.762%	1	269	-86.250%
2026-03-06	1.6800	1.8000	1.6800	1.6800	+26.316%	5	269	-86.905%
2026-03-05	1.6800	2.1200	1.1200	1.3300	+27.885%	10	265	-83.459%
2026-03-04	1.0300	1.1900	1.0300	1.0400	+22.353%	11	257	-78.846%
2026-03-02	0.8500	0.8500	0.8500	0.8500	-13.265%	1	249	-74.118%
2026-02-26	1.5000	1.5000	0.9500	0.9800	-4.854%	10	249	-77.551%
2026-02-06	1.0100	1.0500	0.9800	1.0300	-17.600%	200	240	-78.641%
2026-01-29	1.2500	1.2500	1.2500	1.2500	+19.048%	11	92	-82.400%
2026-01-27	0.8500	1.0500	0.8500	1.0500	-41.667%	8	81	-79.048%
2026-01-20	1.8000	1.8000	1.8000	1.8000	+14.650%	4	78	-87.778%
2026-01-16	1.5700	1.5700	1.5700	1.5700	-6.548%	4	74	-85.987%
2026-01-15	1.7000	1.7000	1.6800	1.6800	-20.000%	4	74	-86.905%
2026-01-12	2.1000	2.1000	2.1000	2.1000	-4.545%	1	70	-89.524%
2026-01-08	2.0000	2.2000	2.0000	2.2000	-27.152%	3	71	-90.000%
2025-11-21	3.0200	3.1000	3.0000	3.0200	+51.000%	7	68	-92.715%
2025-10-15	2.0000	2.0000	2.0000	2.0000	+8.108%	20	61	-89.000%
2025-10-01	1.8500	1.8500	1.8500	1.8500	+29.371%	1	58	-88.108%
2025-09-10	1.4300	1.4300	1.4300	1.4300	-35.000%	1	58	-84.615%
2025-09-03	2.0000	2.2000	2.0000	2.2000	-11.290%	3	58	-90.000%
2025-08-07	2.4800	2.4800	2.4800	2.4800	-8.148%	4	55	-91.129%
2025-08-05	2.7000	2.7000	2.7000	2.7000	-6.250%	4	55	-91.852%
2025-07-30	2.8800	2.8800	2.8800	2.8800	-28.000%	1	51	-92.361%
2025-07-23	4.0000	4.0000	4.0000	4.0000	-11.111%	2	51	-94.500%
2025-07-21	4.5000	4.5000	4.5000	4.5000	-2.597%	1	53	-95.111%
2025-07-17	4.6200	4.6200	4.6200	4.6200	-8.515%	2	53	-95.238%
2025-07-09	5.0500	5.0500	5.0500	5.0500	-9.336%	1	53	-95.644%
2025-06-26	5.5700	5.5700	5.5700	5.5700	-7.934%	13	52	-96.050%
2025-06-23	6.0500	6.0500	6.0500	6.0500	-0.820%	20	52	-96.364%
2025-06-17	6.1000	6.1000	6.1000	6.1000	-3.175%	20	54	-96.393%
2025-06-10	6.0500	6.3000	6.0500	6.3000	+4.651%	2	34	-96.508%
2025-06-05	6.0200	6.0200	6.0200	6.0200	-35.957%	1	34	-96.346%
2025-04-29	9.5800	9.5800	9.4000	9.4000	-30.215%	2	34	-97.660%
2025-04-04	13.4700	13.4700	13.4700	13.4700	+53.943%	4	34	-98.367%
2025-04-02	8.4200	8.7500	8.4200	8.7500	-0.228%	2	33	-97.486%
2025-03-28	8.7700	8.7700	8.7700	8.7700	+24.221%	6	33	-97.491%
2025-03-25	7.0600	7.0600	7.0600	7.0600	-6.490%	3	33	-96.884%
2025-03-19	7.5500	7.5500	7.5500	7.5500	-8.151%	1	33	-97.086%
2025-03-04	8.2200	8.2200	8.2200	8.2200	+55.094%	9	29	-97.324%
2025-02-27	5.3000	5.3000	5.3000	5.3000	-21.481%	9	29	-95.849%
2025-01-27	6.7500	6.7500	6.7500	6.7500	+28.327%	10	29	-96.741%
2025-01-24	5.2600	5.2600	5.2600	5.2600	-12.333%	4	29	-95.817%
2025-01-21	6.0000	6.0000	6.0000	6.0000	-22.078%	2	28	-96.333%
2024-12-18	7.7000	7.7000	7.7000	7.7000	+1.987%	13	28	-97.143%
2024-12-17	7.5500	7.5500	7.5500	7.5500	+5.594%	2	15	-97.086%
2024-11-11	7.2000	7.2000	7.1500	7.1500	-2.055%	11	15	-96.923%
2024-11-08	7.3000	7.3000	7.3000	7.3000	+4.885%	6	4	-96.986%
2024-10-29	6.9600	6.9600	6.9600	6.9600	-24.348%	1	2	-96.839%
2024-10-07	9.2000	9.2000	9.2000	9.2000	0.000%	1	1	-97.609%