Dark

GLW20270115C100
GLW Jan 15 2027 100.00 Call (GLW270115C00100000)
option OPRA

EOD

Jun 29, 2026

139.00+14.037%(+17.11)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	121.4500	139.0000	121.4500	139.0000	+14.037%	7	1,263	0.000%
2026-06-26	127.6800	127.6800	121.8900	121.8900	-5.985%	7	1,268	+14.037%
2026-06-25	129.6500	129.6500	129.6500	129.6500	+12.739%	1	1,269	+7.212%
2026-06-24	104.3600	120.1000	104.3600	115.0000	+15.473%	20	1,269	+20.870%
2026-06-23	96.0000	100.1000	96.0000	99.5900	-14.184%	5	1,284	+39.572%
2026-06-22	106.2200	116.0500	106.2200	116.0500	+14.901%	21	1,284	+19.776%
2026-06-18	89.7500	101.0000	89.7500	101.0000	+20.958%	29	1,272	+37.624%
2026-06-17	86.3000	86.3000	83.5000	83.5000	-2.510%	15	1,272	+66.467%
2026-06-16	86.0000	87.8000	85.6500	85.6500	-10.874%	9	1,272	+62.288%
2026-06-15	97.0000	97.0000	95.1500	96.1000	+9.205%	16	1,269	+44.641%
2026-06-12	87.5000	88.7100	87.5000	88.0000	+10.873%	14	1,271	+57.955%
2026-06-11	81.7000	81.7000	79.3700	79.3700	+2.084%	6	1,270	+75.129%
2026-06-10	83.3700	86.5500	77.7500	77.7500	-2.324%	8	1,270	+78.778%
2026-06-09	97.1000	97.1000	76.7500	79.6000	-17.598%	44	1,270	+74.623%
2026-06-08	95.6200	96.6000	95.6200	96.6000	+6.154%	4	1,271	+43.892%
2026-06-05	96.6000	97.9000	89.7000	91.0000	-13.801%	30	1,272	+52.747%
2026-06-04	99.0000	105.7100	99.0000	105.5700	-6.575%	46	1,273	+31.666%
2026-06-03	113.0000	113.0000	113.0000	113.0000	+6.604%	100	1,285	+23.009%
2026-06-02	99.3300	108.9300	99.3300	106.0000	+24.853%	110	1,292	+31.132%
2026-06-01	85.8000	85.8000	82.7000	84.9000	-4.284%	95	1,296	+63.722%
2026-05-29	87.6300	88.7000	84.3000	88.7000	-2.527%	28	1,288	+56.708%
2026-05-28	97.5000	97.5000	91.0000	91.0000	-6.186%	59	1,286	+52.747%
2026-05-27	97.6100	97.6500	97.0000	97.0000	-7.952%	21	1,239	+43.299%
2026-05-26	105.0000	106.3100	104.5300	105.3800	+5.065%	30	1,239	+31.904%
2026-05-22	98.4500	101.0000	98.4500	100.3000	+0.300%	5	1,246	+38.584%
2026-05-21	95.8900	100.0000	95.8900	100.0000	+14.587%	125	1,246	+39.000%
2026-05-20	89.0000	90.8700	87.2700	87.2700	+1.477%	26	1,246	+59.276%
2026-05-19	85.2100	86.7400	79.6900	86.0000	-1.658%	105	1,199	+61.628%
2026-05-18	91.5000	91.5000	87.4500	87.4500	-13.544%	14	1,199	+58.948%
2026-05-15	103.0000	104.5000	101.1500	101.1500	-12.914%	24	1,199	+37.420%
2026-05-14	113.5000	116.1500	113.5000	116.1500	+1.503%	15	1,199	+19.673%
2026-05-13	106.9500	118.0000	106.9500	114.4300	+7.902%	16	1,197	+21.472%
2026-05-12	103.7500	106.0500	103.7500	106.0500	-7.420%	7	1,197	+31.070%
2026-05-11	106.1100	114.9500	106.1100	114.5500	+10.891%	6	1,197	+21.344%
2026-05-08	103.0000	103.3000	103.0000	103.3000	+14.778%	12	1,197	+34.560%
2026-05-07	87.5100	91.6000	86.0000	90.0000	-3.537%	14	1,197	+54.444%
2026-05-06	99.5000	99.5000	89.8700	93.3000	+25.067%	17	1,198	+48.982%
2026-05-05	74.6000	74.6000	74.6000	74.6000	+6.571%	1	1,202	+86.327%
2026-05-04	69.9500	70.0000	69.0400	70.0000	-0.780%	7	1,202	+98.571%
2026-05-01	68.5500	70.5500	68.5500	70.5500	-4.469%	51	1,205	+97.023%
2026-04-30	61.3000	73.8500	61.0000	73.8500	+21.066%	40	1,205	+88.219%
2026-04-29	60.1700	61.0000	60.0000	61.0000	-3.557%	4	1,194	+127.869%
2026-04-28	64.5000	70.3500	63.2000	63.2500	-17.697%	19	1,197	+119.763%
2026-04-27	76.0000	79.0000	76.0000	76.8500	-3.938%	33	1,187	+80.872%
2026-04-23	80.0000	80.0000	80.0000	80.0000	+1.820%	1	1,194	+73.750%
2026-04-22	72.9000	78.5700	72.9000	78.5700	+4.760%	10	1,194	+76.912%
2026-04-21	75.4500	75.4500	75.0000	75.0000	-0.120%	2	1,188	+85.333%
2026-04-20	74.7500	75.0900	74.7500	75.0900	+1.446%	3	1,188	+85.111%
2026-04-17	77.8500	77.8500	74.0200	74.0200	+1.051%	46	1,188	+87.787%
2026-04-16	73.2500	73.2500	73.2500	73.2500	-2.333%	1	1,194	+89.761%
2026-04-15	77.4500	77.4500	75.0000	75.0000	-7.293%	2	1,195	+85.333%
2026-04-14	77.9300	80.9000	77.9300	80.9000	-2.904%	6	1,196	+71.817%
2026-04-13	83.3200	83.3200	83.3200	83.3200	+2.108%	7	1,200	+66.827%
2026-04-10	85.0700	85.0700	80.6800	81.6000	+0.990%	6	1,200	+70.343%
2026-04-09	78.0900	80.8200	78.0900	80.8000	+8.021%	12	1,202	+72.030%
2026-04-08	70.9500	74.8000	69.1000	74.8000	+24.088%	26	1,208	+85.829%
2026-04-07	60.0000	60.2800	60.0000	60.2800	+1.311%	2	1,219	+130.591%
2026-04-02	59.5000	59.5000	59.5000	59.5000	+8.182%	3	1,224	+133.613%
2026-04-01	57.1000	57.1000	55.0000	55.0000	+10.553%	23	1,224	+152.727%
2026-03-31	48.0000	50.3000	48.0000	49.7500	+12.684%	45	1,221	+179.397%
2026-03-30	44.5300	44.5300	44.0000	44.1500	-13.770%	10	1,247	+214.836%
2026-03-27	53.2500	53.2500	51.2000	51.2000	-6.055%	2	1,247	+171.484%
2026-03-26	54.5000	54.5000	54.5000	54.5000	-12.267%	2	1,247	+155.046%
2026-03-25	61.0000	62.2700	61.0000	62.1200	+10.240%	22	1,249	+123.760%
2026-03-24	56.6000	56.6000	55.9000	56.3500	+21.183%	26	1,249	+146.673%
2026-03-23	43.4000	48.8700	43.4000	46.5000	+12.727%	33	1,245	+198.925%
2026-03-20	46.8000	47.5200	40.8000	41.2500	-13.991%	39	1,257	+236.970%
2026-03-19	42.2500	47.9600	39.5500	47.9600	+7.221%	25	1,238	+189.825%
2026-03-18	47.9000	48.2000	44.4500	44.7300	+2.240%	16	1,241	+210.753%
2026-03-17	42.6000	44.5500	40.9500	43.7500	-9.195%	28	1,228	+217.714%
2026-03-16	49.0000	49.2000	48.0900	48.1800	+5.890%	7	1,226	+188.501%
2026-03-13	47.4000	47.4500	45.5000	45.5000	+0.264%	5	1,229	+205.495%
2026-03-12	45.3000	45.3800	45.3000	45.3800	-4.262%	4	1,231	+206.302%
2026-03-11	48.5500	48.5500	47.4000	47.4000	-5.200%	13	1,231	+193.249%
2026-03-10	50.2500	54.3500	49.5900	50.0000	+17.925%	13	1,229	+178.000%
2026-03-09	43.1500	43.1500	42.2000	42.4000	+6.000%	17	1,220	+227.830%
2026-03-06	45.0000	47.0000	40.0000	40.0000	-16.318%	32	1,229	+247.500%
2026-03-05	52.0000	56.3500	47.8000	47.8000	-18.165%	248	1,225	+190.795%
2026-03-04	63.4500	63.4500	56.7300	58.4100	-2.161%	10	1,396	+137.973%
2026-03-03	59.1000	63.6000	58.0000	59.7000	-12.783%	25	1,396	+132.831%
2026-03-02	70.0000	70.0500	66.3200	68.4500	+6.537%	25	1,384	+103.068%
2026-02-27	65.0000	65.0000	62.0000	64.2500	+3.296%	13	1,384	+116.342%
2026-02-26	63.2200	64.0000	60.9300	62.2000	-12.209%	28	1,392	+123.473%
2026-02-25	64.2300	73.0500	64.2300	70.8500	+12.016%	47	1,400	+96.189%
2026-02-24	60.0000	63.5300	58.9900	63.2500	+10.965%	25	1,400	+119.763%
2026-02-23	55.1500	58.5100	55.1500	57.0000	+11.198%	17	1,386	+143.860%
2026-02-20	47.9000	51.2600	47.9000	51.2600	+18.329%	12	1,374	+171.167%
2026-02-19	45.9000	45.9000	43.1500	43.3200	-4.875%	4	1,374	+220.868%
2026-02-18	47.0800	47.7500	44.3500	45.5400	+1.561%	13	1,374	+205.226%
2026-02-17	43.1500	46.0000	43.1500	44.8400	+0.809%	10	1,372	+209.991%
2026-02-13	42.7500	44.4800	39.6000	44.4800	-2.606%	13	1,370	+212.500%
2026-02-12	46.9400	48.4500	45.6700	45.6700	-0.717%	22	1,370	+204.357%
2026-02-11	42.8600	47.3000	41.4200	46.0000	+11.192%	25	1,385	+202.174%
2026-02-10	41.3000	44.1500	40.7000	41.3700	-3.566%	16	1,379	+235.992%
2026-02-09	36.7400	43.3800	36.7400	42.9000	+25.073%	43	1,379	+224.009%
2026-02-06	29.5000	34.3500	29.5000	34.3000	+22.719%	19	1,396	+305.248%
2026-02-05	23.4000	28.2000	23.4000	27.9500	+6.517%	37	1,391	+397.317%
2026-02-04	28.4500	28.4500	24.9600	26.2400	-2.743%	64	1,417	+429.726%
2026-02-03	28.0500	28.0500	26.2200	26.9800	+12.370%	79	1,454	+415.196%
2026-02-02	21.1000	26.0000	21.1000	24.0100	+15.711%	51	1,449	+478.925%
2026-01-30	21.0000	22.9600	20.7500	20.7500	+3.750%	108	1,449	+569.880%
2026-01-29	20.1000	21.0000	18.6000	20.0000	-6.977%	108	1,473	+595.000%
2026-01-28	23.9000	26.0000	21.3000	21.5000	-14.000%	64	1,405	+546.512%
2026-01-27	20.2900	26.7100	20.2900	25.0000	+64.474%	153	1,400	+456.000%
2026-01-26	15.3000	15.3000	15.1600	15.2000	+3.401%	36	1,449	+814.474%
2026-01-22	14.7000	14.7000	14.7000	14.7000	+5.000%	3	1,446	+845.578%
2026-01-21	13.4000	14.7000	13.4000	14.0000	-0.780%	50	1,445	+892.857%
2026-01-20	13.9500	14.1100	13.1000	14.1100	-5.933%	4	1,426	+885.117%
2026-01-16	14.9000	15.1000	14.6200	15.0000	+1.420%	22	1,432	+826.667%
2026-01-15	14.4000	15.0000	14.2100	14.7900	+14.208%	55	1,432	+839.824%
2026-01-13	11.8800	12.9500	11.8800	12.9500	+16.667%	5	1,434	+973.359%
2026-01-12	10.0000	11.2000	9.8000	11.1000	+6.731%	221	1,435	+1,152.252%
2026-01-09	10.6800	10.8900	10.4000	10.4000	+6.122%	313	1,263	+1,236.538%
2026-01-08	10.7500	11.0000	9.8000	9.8000	-13.198%	23	1,003	+1,318.367%
2026-01-07	11.0000	11.4500	11.0000	11.2900	-6.694%	53	988	+1,131.178%
2026-01-06	10.6000	12.1000	10.6000	12.1000	+9.009%	19	979	+1,048.760%
2026-01-05	13.7000	14.0500	10.8900	11.1000	-13.213%	36	967	+1,152.252%
2026-01-02	12.0500	12.8500	12.0500	12.7900	+16.273%	24	935	+986.787%
2025-12-31	11.9000	11.9400	11.0000	11.0000	-17.293%	4	928	+1,163.636%
2025-12-30	12.0500	13.3000	11.7000	13.3000	+6.571%	39	928	+945.113%
2025-12-29	12.3700	12.4800	12.1200	12.4800	-2.271%	5	908	+1,013.782%
2025-12-26	12.7700	12.7700	12.7700	12.7700	+4.672%	1	909	+988.489%
2025-12-24	12.7500	12.7500	12.2000	12.2000	-6.154%	14	909	+1,039.344%
2025-12-23	13.0000	13.0000	13.0000	13.0000	+7.438%	2	909	+969.231%
2025-12-22	13.0000	13.0000	12.1000	12.1000	-1.224%	16	894	+1,048.760%
2025-12-19	12.4500	13.7000	11.3000	12.2500	+2.941%	24	894	+1,034.694%
2025-12-18	12.3000	12.5000	11.9000	11.9000	+10.185%	12	898	+1,068.067%
2025-12-17	12.1600	12.1600	10.8000	10.8000	-7.296%	14	893	+1,187.037%
2025-12-16	12.2700	12.2700	11.3700	11.6500	-6.426%	68	880	+1,093.133%
2025-12-15	13.1800	13.8000	12.4300	12.4500	-10.432%	55	862	+1,016.466%
2025-12-12	16.1200	16.1200	12.0500	13.9000	-16.965%	33	844	+900.000%
2025-12-11	15.0000	16.9300	15.0000	16.7400	+12.274%	5	833	+730.346%
2025-12-10	13.3400	14.9100	13.2500	14.9100	+12.528%	21	835	+832.260%
2025-12-09	13.0000	13.2500	12.9200	13.2500	+12.288%	33	848	+949.057%
2025-12-08	12.0000	12.5000	11.8000	11.8000	+12.703%	66	840	+1,077.966%
2025-12-05	10.5700	10.9400	10.4700	10.4700	-3.945%	18	829	+1,227.603%
2025-12-04	11.0300	11.0300	10.8500	10.9000	+18.478%	10	814	+1,175.229%
2025-12-03	9.2000	9.2000	9.2000	9.2000	-4.167%	2	812	+1,410.870%
2025-12-02	10.0000	10.0000	9.6000	9.6000	+1.587%	3	811	+1,347.917%
2025-12-01	9.4500	9.4500	9.4500	9.4500	-3.571%	1	809	+1,370.899%
2025-11-28	9.8000	9.8000	9.8000	9.8000	0.000%	3	809	+1,318.367%
2025-11-26	9.6500	9.9700	9.6500	9.8000	-0.508%	20	800	+1,318.367%
2025-11-25	9.8500	9.8500	9.8500	9.8500	+10.550%	2	800	+1,311.168%
2025-11-24	8.9100	8.9100	8.9100	8.9100	-0.447%	1	800	+1,460.045%
2025-11-21	8.5000	8.9500	8.0000	8.9500	+3.468%	16	799	+1,453.073%
2025-11-20	10.8000	11.6000	8.6000	8.6500	-5.671%	35	802	+1,506.936%
2025-11-19	9.1900	9.1900	9.1700	9.1700	+1.889%	14	801	+1,415.812%
2025-11-18	9.0500	9.4000	8.6600	9.0000	-0.552%	24	787	+1,444.444%
2025-11-17	9.7100	9.7100	9.0000	9.0500	-13.892%	29	805	+1,435.912%
2025-11-14	9.1200	10.5100	9.1200	10.5100	+7.795%	28	807	+1,222.550%
2025-11-13	11.2000	11.2000	9.3000	9.7500	-25.573%	31	807	+1,325.641%
2025-11-12	13.5000	13.8000	13.0000	13.1000	+10.455%	13	811	+961.069%
2025-11-11	12.0000	12.0000	11.8600	11.8600	-4.892%	6	806	+1,072.007%
2025-11-10	12.0700	12.6000	12.0700	12.4700	+17.642%	17	806	+1,014.675%
2025-11-07	10.9000	11.0000	10.0000	10.6000	-7.826%	20	791	+1,211.321%
2025-11-06	11.3000	12.2400	11.3000	11.5000	-4.959%	11	792	+1,108.696%
2025-11-05	11.7500	13.2000	11.7500	12.1000	+10.000%	20	791	+1,048.760%
2025-11-04	10.0000	11.0000	10.0000	11.0000	-10.859%	4	780	+1,163.636%
2025-11-03	13.0000	13.0500	11.6500	12.3400	-6.868%	33	772	+1,026.418%
2025-10-31	13.0000	13.3500	13.0000	13.2500	-5.357%	12	772	+949.057%
2025-10-30	14.5000	14.5000	14.0000	14.0000	+2.639%	16	770	+892.857%
2025-10-29	12.5000	14.5300	12.5000	13.6400	+20.176%	75	771	+919.062%
2025-10-28	11.7000	11.7000	10.0500	11.3500	-12.692%	17	750	+1,124.670%
2025-10-27	12.4000	13.0000	12.4000	13.0000	+8.333%	47	739	+969.231%
2025-10-24	11.3500	12.0500	10.7500	12.0000	+14.833%	46	739	+1,058.333%
2025-10-23	10.4500	10.4500	10.4500	10.4500	-0.096%	5	725	+1,230.144%
2025-10-22	11.3000	11.3000	10.4600	10.4600	-4.037%	9	725	+1,228.872%
2025-10-21	10.7500	11.5000	10.0000	10.9000	-1.357%	18	724	+1,175.229%
2025-10-20	10.7000	11.0500	10.2800	11.0500	+10.500%	60	715	+1,157.919%
2025-10-17	10.8000	12.3000	9.1500	10.0000	-12.281%	36	666	+1,290.000%
2025-10-16	11.6800	12.2000	10.6500	11.4000	-2.979%	17	684	+1,119.298%
2025-10-15	11.3000	11.7500	11.0000	11.7500	+0.858%	105	682	+1,082.979%
2025-10-14	10.5000	11.6500	10.5000	11.6500	0.000%	19	659	+1,093.133%
2025-10-13	11.1900	12.0000	11.1900	11.6500	+15.347%	29	652	+1,093.133%
2025-10-10	12.0000	12.0000	10.1000	10.1000	-12.174%	97	675	+1,276.238%
2025-10-09	11.8500	11.8500	11.2800	11.5000	-0.433%	46	657	+1,108.696%
2025-10-08	10.8000	11.5500	10.8000	11.5500	+11.594%	56	614	+1,103.463%
2025-10-07	10.7000	10.7500	9.9300	10.3500	-3.721%	135	566	+1,242.995%
2025-10-06	9.9200	10.7500	9.5500	10.7500	+18.392%	126	563	+1,193.023%
2025-10-03	8.9600	9.1700	8.8000	9.0800	+8.743%	12	491	+1,430.837%
2025-10-02	9.0000	9.0000	8.0000	8.3500	+1.829%	16	489	+1,564.671%
2025-10-01	7.6500	8.2000	7.6500	8.2000	+4.459%	20	492	+1,595.122%
2025-09-30	7.5000	7.9000	7.5000	7.8500	+9.637%	13	485	+1,670.701%
2025-09-29	7.3000	7.5000	7.1500	7.1600	+9.313%	58	474	+1,841.341%
2025-09-26	6.7500	6.7500	6.5500	6.5500	+2.344%	19	457	+2,022.137%
2025-09-25	6.3500	6.5200	6.3500	6.4000	-7.246%	6	476	+2,071.875%
2025-09-24	7.2000	7.2000	6.7700	6.9000	-4.167%	82	481	+1,914.493%
2025-09-23	6.5000	7.2000	6.5000	7.2000	+11.283%	52	449	+1,830.556%
2025-09-22	6.4700	6.4700	6.4700	6.4700	+3.686%	1	450	+2,048.377%
2025-09-19	6.5500	6.5500	6.2400	6.2400	-5.455%	14	449	+2,127.564%
2025-09-18	5.7400	6.6000	5.7400	6.6000	+24.528%	17	450	+2,006.061%
2025-09-17	5.2000	5.5000	5.1500	5.3000	-7.018%	55	451	+2,522.642%
2025-09-16	5.5000	5.9000	5.3000	5.7000	+3.448%	17	416	+2,338.596%
2025-09-15	5.2000	5.6000	5.1000	5.5100	+9.109%	16	410	+2,422.686%
2025-09-12	5.0000	5.1500	4.7000	5.0500	+14.773%	30	405	+2,652.475%
2025-09-11	4.0500	4.8000	4.0500	4.4000	+23.944%	26	389	+3,059.091%
2025-09-10	3.3500	3.8700	3.3500	3.5500	+16.393%	21	384	+3,815.493%
2025-09-09	2.9100	3.1500	2.8600	3.0500	+5.172%	21	381	+4,457.377%
2025-09-08	2.7900	2.9000	2.6200	2.9000	+17.409%	17	368	+4,693.103%
2025-09-05	2.3000	2.5800	2.3000	2.4700	+14.884%	44	360	+5,527.530%
2025-09-04	2.3000	2.5000	2.1500	2.1500	+0.467%	39	384	+6,365.116%
2025-09-03	1.9800	2.3300	1.7800	2.1400	+18.232%	383	364	+6,395.327%
2025-09-02	1.8100	1.8100	1.8100	1.8100	+75.728%	11	19	+7,579.558%
2025-08-29	1.0300	1.0300	1.0300	1.0300	-44.324%	5	10	+13,395.146%
2025-08-28	1.6900	1.8700	1.6900	1.8500	0.000%	12	10	+7,413.514%