Dark

GLW20270115C115
GLW Jan 15 2027 115.00 Call (GLW270115C00115000)
option OPRA

EOD

Jun 25, 2026

114.60+50.000%(+38.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	110.5500	114.6000	109.2500	114.6000	+50.000%	15	695	0.000%
2026-06-16	76.4000	76.4000	76.4000	76.4000	-19.282%	1	695	+50.000%
2026-06-04	82.0000	94.7500	82.0000	94.6500	+5.050%	11	695	+21.078%
2026-06-02	90.1000	90.1000	90.1000	90.1000	+15.217%	2	698	+27.192%
2026-05-20	78.2000	78.2000	78.2000	78.2000	+0.903%	1	700	+46.547%
2026-05-18	77.9000	77.9000	77.5000	77.5000	-16.126%	2	698	+47.871%
2026-05-11	92.4000	92.4000	92.4000	92.4000	+9.700%	6	698	+24.026%
2026-05-08	85.7500	85.7500	84.2300	84.2300	+5.038%	3	704	+36.056%
2026-05-06	80.1900	80.1900	80.1900	80.1900	+34.547%	1	705	+42.911%
2026-05-04	58.7500	59.6000	58.7500	59.6000	+0.168%	2	706	+92.282%
2026-05-01	59.5000	59.5000	59.5000	59.5000	-4.800%	2	706	+92.605%
2026-04-30	62.5000	62.5000	62.5000	62.5000	+22.549%	1	706	+83.360%
2026-04-29	51.0000	51.0000	51.0000	51.0000	-7.609%	1	707	+124.706%
2026-04-28	55.5000	55.5000	55.0000	55.2000	-21.390%	8	707	+107.609%
2026-04-27	70.2200	70.2200	70.2200	70.2200	-5.934%	1	705	+63.201%
2026-04-24	74.6500	74.6500	74.6500	74.6500	+15.486%	1	705	+53.516%
2026-04-22	64.6400	64.6400	64.6400	64.6400	-0.600%	9	706	+77.290%
2026-04-21	65.1900	65.1900	65.0300	65.0300	+1.609%	4	712	+76.226%
2026-04-17	63.4000	64.0000	63.4000	64.0000	-5.882%	3	712	+79.063%
2026-04-14	67.4000	68.0000	67.4000	68.0000	-5.121%	2	712	+68.529%
2026-04-10	71.6700	71.6700	71.6700	71.6700	+3.241%	3	713	+59.900%
2026-04-09	69.4200	69.4200	69.4200	69.4200	+10.296%	1	713	+65.082%
2026-04-08	59.7500	62.9400	59.7500	62.9400	+31.234%	3	714	+82.078%
2026-04-06	49.7800	49.7800	47.9600	47.9600	+4.374%	2	715	+138.949%
2026-04-01	45.6800	45.9500	45.6800	45.9500	+11.937%	4	715	+149.402%
2026-03-31	41.4500	41.4500	41.0500	41.0500	+12.992%	58	713	+179.172%
2026-03-30	37.5500	37.5500	36.2500	36.3300	-12.055%	4	771	+215.442%
2026-03-27	41.5500	41.5500	41.2000	41.3100	-14.383%	4	773	+177.415%
2026-03-25	52.8000	52.8500	48.2500	48.2500	+1.686%	4	773	+137.513%
2026-03-24	41.9000	47.5000	40.8000	47.4500	+28.243%	4	774	+141.517%
2026-03-23	37.0000	37.0000	37.0000	37.0000	+4.520%	2	776	+209.730%
2026-03-20	35.4000	35.4000	35.4000	35.4000	-6.225%	1	776	+223.729%
2026-03-19	37.5000	37.8000	37.5000	37.7500	-2.906%	7	775	+203.576%
2026-03-18	39.0000	39.0000	38.6200	38.8800	+8.150%	4	775	+194.753%
2026-03-17	35.2500	36.3100	35.2500	35.9500	-11.887%	55	775	+218.776%
2026-03-16	40.0000	40.8000	40.0000	40.8000	+8.367%	7	798	+180.882%
2026-03-13	37.3900	37.7500	37.3900	37.6500	-1.646%	8	803	+204.382%
2026-03-12	38.2800	38.2800	38.2800	38.2800	-5.481%	4	800	+199.373%
2026-03-11	38.4000	40.5000	38.4000	40.5000	+15.450%	51	798	+182.963%
2026-03-09	35.6200	35.6200	34.7500	35.0800	+3.420%	3	825	+226.682%
2026-03-06	38.0000	38.0000	33.9200	33.9200	-15.517%	6	824	+237.854%
2026-03-05	39.4000	40.1500	39.4000	40.1500	-16.788%	2	825	+185.430%
2026-03-04	53.0000	53.0000	48.2500	48.2500	-7.212%	4	825	+137.513%
2026-03-03	49.0000	52.0000	49.0000	52.0000	0.000%	3	823	+120.385%
2026-02-26	54.9500	55.0400	52.0000	52.0000	-16.399%	5	824	+120.385%
2026-02-25	58.4100	62.7000	58.4100	62.2000	+18.027%	10	825	+84.244%
2026-02-24	51.0100	52.7000	51.0000	52.7000	+13.333%	11	825	+117.457%
2026-02-23	46.3400	50.8000	46.3400	46.5000	+10.714%	5	826	+146.452%
2026-02-20	34.0000	42.0000	34.0000	42.0000	+16.667%	504	826	+172.857%
2026-02-19	36.0000	36.0000	36.0000	36.0000	-4.762%	3	963	+218.333%
2026-02-18	37.8000	37.8000	37.8000	37.8000	+5.469%	2	966	+203.175%
2026-02-13	31.2500	35.8400	31.2500	35.8400	-2.609%	5	971	+219.754%
2026-02-12	37.0000	38.0500	36.8000	36.8000	+4.694%	503	971	+211.413%
2026-02-11	32.7500	35.1500	32.7500	35.1500	+6.515%	3	470	+226.031%
2026-02-10	32.0000	34.9000	32.0000	33.0000	-2.655%	13	469	+247.273%
2026-02-09	30.0000	33.9000	30.0000	33.9000	+34.257%	25	466	+238.053%
2026-02-06	21.9100	25.5000	21.6000	25.2500	+20.525%	54	463	+353.861%
2026-02-05	20.4200	21.5400	20.1400	20.9500	+6.076%	113	454	+447.017%
2026-02-04	22.5000	22.5000	19.0000	19.7500	-5.952%	18	422	+480.253%
2026-02-03	21.3400	21.9200	20.0000	21.0000	+13.698%	23	435	+445.714%
2026-02-02	17.5900	18.8500	17.5900	18.4700	+18.702%	55	432	+520.466%
2026-01-30	16.1300	16.1300	15.0000	15.5600	+19.692%	10	445	+636.504%
2026-01-29	14.2000	14.2000	13.0000	13.0000	-16.399%	7	446	+781.538%
2026-01-28	17.4700	19.8900	14.7000	15.5500	-17.022%	49	444	+636.977%
2026-01-27	15.6400	20.1000	15.6300	18.7400	+82.829%	35	410	+511.526%
2026-01-26	10.2500	10.2500	10.2500	10.2500	+13.511%	3	410	+1,018.049%
2026-01-21	9.3000	9.3000	9.0300	9.0300	-11.034%	13	407	+1,169.103%
2026-01-16	10.1500	10.1500	10.1500	10.1500	+7.979%	1	398	+1,029.064%
2026-01-15	9.4000	9.4000	9.4000	9.4000	+6.818%	1	398	+1,119.149%
2026-01-02	7.5000	8.8000	7.5000	8.8000	+15.789%	2	397	+1,202.273%
2025-12-31	7.6000	7.6000	7.6000	7.6000	-5.000%	49	348	+1,407.895%
2025-12-30	7.9000	8.0000	7.9000	8.0000	-8.046%	44	348	+1,332.500%
2025-12-22	8.3000	8.7000	8.3000	8.7000	-19.444%	4	304	+1,217.241%
2025-12-12	11.1700	11.1700	10.8000	10.8000	-6.087%	3	301	+961.111%
2025-12-11	11.5000	11.5000	11.5000	11.5000	+79.128%	2	298	+896.522%
2025-11-26	6.4200	6.4200	6.4200	6.4200	+2.720%	1	298	+1,685.047%
2025-11-25	6.2500	6.2500	6.2500	6.2500	+7.204%	1	298	+1,733.600%
2025-11-24	5.9000	5.9000	5.8300	5.8300	-0.342%	33	299	+1,865.695%
2025-11-19	5.8500	5.8500	5.8500	5.8500	-11.364%	3	283	+1,858.974%
2025-11-17	6.6000	6.6000	6.6000	6.6000	-0.602%	2	280	+1,636.364%
2025-11-13	6.6400	6.6400	6.6400	6.6400	-31.192%	1	280	+1,625.904%
2025-11-12	9.6500	9.6500	9.6500	9.6500	+17.971%	1	280	+1,087.565%
2025-11-10	8.1800	8.1800	8.1800	8.1800	+0.368%	2	280	+1,300.978%
2025-11-06	7.7500	8.1500	7.7500	8.1500	+20.741%	112	278	+1,306.135%
2025-11-04	6.7500	6.7500	6.7500	6.7500	-20.588%	2	266	+1,597.778%
2025-11-03	8.5000	8.5000	8.5000	8.5000	-10.714%	2	268	+1,248.235%
2025-10-29	7.8500	9.8500	7.7000	9.5200	+35.035%	16	268	+1,103.782%
2025-10-28	7.0500	7.0500	7.0500	7.0500	-10.191%	1	277	+1,525.532%
2025-10-27	7.8500	7.8500	7.8500	7.8500	+4.667%	1	277	+1,359.873%
2025-10-24	7.6200	7.8500	7.5000	7.5000	+20.968%	109	277	+1,428.000%
2025-10-22	7.5000	7.5000	6.2000	6.2000	-6.767%	101	356	+1,748.387%
2025-10-21	6.8300	6.8300	6.6500	6.6500	+2.308%	8	256	+1,623.308%
2025-10-17	7.4000	7.4000	6.5000	6.5000	-16.667%	2	250	+1,663.077%
2025-10-16	7.8000	7.8000	7.8000	7.8000	+8.333%	76	249	+1,369.231%
2025-10-14	7.2000	7.2000	7.2000	7.2000	+2.857%	12	274	+1,491.667%
2025-10-10	6.3500	7.0000	6.3500	7.0000	-6.040%	77	274	+1,537.143%
2025-10-09	7.4500	7.4500	7.4500	7.4500	+21.138%	23	201	+1,438.255%
2025-10-07	6.1500	6.1500	6.1500	6.1500	-10.088%	1	178	+1,763.415%
2025-10-06	5.8000	6.8400	5.8000	6.8400	+22.361%	57	179	+1,575.439%
2025-10-03	6.5000	6.5000	5.5900	5.5900	+41.519%	101	136	+1,950.089%
2025-09-26	3.9500	3.9500	3.9500	3.9500	-1.250%	2	35	+2,801.266%
2025-09-25	4.0500	4.1800	3.9200	4.0000	0.000%	65	33	+2,765.000%