Dark

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

Inactive

Sep 14, 2026

37.40-33.274%(-18.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	41.1300	41.1300	37.4000	37.4000	-33.274%	3	743	0.000%
2026-09-10	57.1500	57.1500	56.0500	56.0500	-8.085%	8	743	-33.274%
2026-09-09	60.9800	60.9800	60.9800	60.9800	+3.373%	3	747	-38.668%
2026-09-08	53.0000	58.9900	52.2000	58.9900	+42.316%	4	747	-36.599%
2026-09-04	41.4500	41.4500	41.4500	41.4500	+6.555%	1	748	-9.771%
2026-09-03	39.0500	39.0500	38.9000	38.9000	-0.256%	3	748	-3.856%
2026-09-02	39.0000	39.0000	39.0000	39.0000	-6.024%	1	747	-4.103%
2026-08-31	41.5000	41.5000	41.5000	41.5000	-8.731%	1	748	-9.880%
2026-08-27	46.7200	46.7200	45.2500	45.4700	+6.114%	10	749	-17.748%
2026-08-26	42.8500	42.8500	42.8500	42.8500	-8.830%	1	748	-12.719%
2026-08-19	47.0000	47.0000	47.0000	47.0000	-30.112%	1	749	-20.426%
2026-08-17	67.4000	67.4000	67.2500	67.2500	+13.944%	6	748	-44.387%
2026-08-14	59.0200	59.0200	59.0200	59.0200	+1.166%	1	748	-36.632%
2026-08-13	60.2800	60.2800	58.3400	58.3400	-5.736%	6	748	-35.893%
2026-08-12	61.2000	61.8900	61.0000	61.8900	+11.193%	18	749	-39.570%
2026-08-10	55.6600	55.6600	55.6600	55.6600	-9.760%	1	758	-32.806%
2026-08-07	60.1800	63.0000	60.1800	61.6800	+11.135%	28	757	-39.364%
2026-08-06	55.5000	55.5000	55.5000	55.5000	-4.310%	1	779	-32.613%
2026-08-04	52.5000	58.7500	51.2200	58.0000	+39.759%	14	780	-35.517%
2026-08-03	41.5000	41.5000	41.5000	41.5000	0.000%	7	780	-9.880%
2026-07-31	41.5000	41.5000	41.5000	41.5000	+9.211%	1	781	-9.880%
2026-07-30	36.5500	38.0000	36.5500	38.0000	+10.787%	7	782	-1.579%
2026-07-29	33.7000	34.5000	31.6500	34.3000	+18.480%	63	782	+9.038%
2026-07-28	26.4500	29.4000	25.5000	28.9500	-31.802%	78	779	+29.188%
2026-07-27	42.3000	42.4500	42.3000	42.4500	-19.143%	47	713	-11.896%
2026-07-24	52.5000	52.5000	52.5000	52.5000	-5.830%	3	713	-28.762%
2026-07-22	59.8500	59.8500	55.7500	55.7500	-8.607%	10	711	-32.915%
2026-07-16	61.0000	61.0000	61.0000	61.0000	-24.477%	5	702	-38.689%
2026-07-07	80.7700	80.7700	80.7700	80.7700	-19.092%	1	697	-53.696%
2026-07-06	100.0000	100.0000	99.8300	99.8300	+1.556%	2	697	-62.536%
2026-07-02	98.3000	98.3000	98.3000	98.3000	-14.223%	1	694	-61.953%
2026-06-25	110.5500	114.6000	109.2500	114.6000	+50.000%	15	695	-67.365%
2026-06-16	76.4000	76.4000	76.4000	76.4000	-19.282%	1	695	-51.047%
2026-06-04	82.0000	94.7500	82.0000	94.6500	+5.050%	11	695	-60.486%
2026-06-02	90.1000	90.1000	90.1000	90.1000	+15.217%	2	698	-58.491%
2026-05-20	78.2000	78.2000	78.2000	78.2000	+0.903%	1	700	-52.174%
2026-05-18	77.9000	77.9000	77.5000	77.5000	-16.126%	2	698	-51.742%
2026-05-11	92.4000	92.4000	92.4000	92.4000	+9.700%	6	698	-59.524%
2026-05-08	85.7500	85.7500	84.2300	84.2300	+5.038%	3	704	-55.598%
2026-05-06	80.1900	80.1900	80.1900	80.1900	+34.547%	1	705	-53.361%
2026-05-04	58.7500	59.6000	58.7500	59.6000	+0.168%	2	706	-37.248%
2026-05-01	59.5000	59.5000	59.5000	59.5000	-4.800%	2	706	-37.143%
2026-04-30	62.5000	62.5000	62.5000	62.5000	+22.549%	1	706	-40.160%
2026-04-29	51.0000	51.0000	51.0000	51.0000	-7.609%	1	707	-26.667%
2026-04-28	55.5000	55.5000	55.0000	55.2000	-21.390%	8	707	-32.246%
2026-04-27	70.2200	70.2200	70.2200	70.2200	-5.934%	1	705	-46.739%
2026-04-24	74.6500	74.6500	74.6500	74.6500	+15.486%	1	705	-49.900%
2026-04-22	64.6400	64.6400	64.6400	64.6400	-0.600%	9	706	-42.141%
2026-04-21	65.1900	65.1900	65.0300	65.0300	+1.609%	4	712	-42.488%
2026-04-17	63.4000	64.0000	63.4000	64.0000	-5.882%	3	712	-41.563%
2026-04-14	67.4000	68.0000	67.4000	68.0000	-5.121%	2	712	-45.000%
2026-04-10	71.6700	71.6700	71.6700	71.6700	+3.241%	3	713	-47.816%
2026-04-09	69.4200	69.4200	69.4200	69.4200	+10.296%	1	713	-46.125%
2026-04-08	59.7500	62.9400	59.7500	62.9400	+31.234%	3	714	-40.578%
2026-04-06	49.7800	49.7800	47.9600	47.9600	+4.374%	2	715	-22.018%
2026-04-01	45.6800	45.9500	45.6800	45.9500	+11.937%	4	715	-18.607%
2026-03-31	41.4500	41.4500	41.0500	41.0500	+12.992%	58	713	-8.892%
2026-03-30	37.5500	37.5500	36.2500	36.3300	-12.055%	4	771	+2.945%
2026-03-27	41.5500	41.5500	41.2000	41.3100	-14.383%	4	773	-9.465%
2026-03-25	52.8000	52.8500	48.2500	48.2500	+1.686%	4	773	-22.487%
2026-03-24	41.9000	47.5000	40.8000	47.4500	+28.243%	4	774	-21.180%
2026-03-23	37.0000	37.0000	37.0000	37.0000	+4.520%	2	776	+1.081%
2026-03-20	35.4000	35.4000	35.4000	35.4000	-6.225%	1	776	+5.650%
2026-03-19	37.5000	37.8000	37.5000	37.7500	-2.906%	7	775	-0.927%
2026-03-18	39.0000	39.0000	38.6200	38.8800	+8.150%	4	775	-3.807%
2026-03-17	35.2500	36.3100	35.2500	35.9500	-11.887%	55	775	+4.033%
2026-03-16	40.0000	40.8000	40.0000	40.8000	+8.367%	7	798	-8.333%
2026-03-13	37.3900	37.7500	37.3900	37.6500	-1.646%	8	803	-0.664%
2026-03-12	38.2800	38.2800	38.2800	38.2800	-5.481%	4	800	-2.299%
2026-03-11	38.4000	40.5000	38.4000	40.5000	+15.450%	51	798	-7.654%
2026-03-09	35.6200	35.6200	34.7500	35.0800	+3.420%	3	825	+6.613%
2026-03-06	38.0000	38.0000	33.9200	33.9200	-15.517%	6	824	+10.259%
2026-03-05	39.4000	40.1500	39.4000	40.1500	-16.788%	2	825	-6.849%
2026-03-04	53.0000	53.0000	48.2500	48.2500	-7.212%	4	825	-22.487%
2026-03-03	49.0000	52.0000	49.0000	52.0000	0.000%	3	823	-28.077%
2026-02-26	54.9500	55.0400	52.0000	52.0000	-16.399%	5	824	-28.077%
2026-02-25	58.4100	62.7000	58.4100	62.2000	+18.027%	10	825	-39.871%
2026-02-24	51.0100	52.7000	51.0000	52.7000	+13.333%	11	825	-29.032%
2026-02-23	46.3400	50.8000	46.3400	46.5000	+10.714%	5	826	-19.570%
2026-02-20	34.0000	42.0000	34.0000	42.0000	+16.667%	504	826	-10.952%
2026-02-19	36.0000	36.0000	36.0000	36.0000	-4.762%	3	963	+3.889%
2026-02-18	37.8000	37.8000	37.8000	37.8000	+5.469%	2	966	-1.058%
2026-02-13	31.2500	35.8400	31.2500	35.8400	-2.609%	5	971	+4.353%
2026-02-12	37.0000	38.0500	36.8000	36.8000	+4.694%	503	971	+1.630%
2026-02-11	32.7500	35.1500	32.7500	35.1500	+6.515%	3	470	+6.401%
2026-02-10	32.0000	34.9000	32.0000	33.0000	-2.655%	13	469	+13.333%
2026-02-09	30.0000	33.9000	30.0000	33.9000	+34.257%	25	466	+10.324%
2026-02-06	21.9100	25.5000	21.6000	25.2500	+20.525%	54	463	+48.119%
2026-02-05	20.4200	21.5400	20.1400	20.9500	+6.076%	113	454	+78.520%
2026-02-04	22.5000	22.5000	19.0000	19.7500	-5.952%	18	422	+89.367%
2026-02-03	21.3400	21.9200	20.0000	21.0000	+13.698%	23	435	+78.095%
2026-02-02	17.5900	18.8500	17.5900	18.4700	+18.702%	55	432	+102.491%
2026-01-30	16.1300	16.1300	15.0000	15.5600	+19.692%	10	445	+140.360%
2026-01-29	14.2000	14.2000	13.0000	13.0000	-16.399%	7	446	+187.692%
2026-01-28	17.4700	19.8900	14.7000	15.5500	-17.022%	49	444	+140.514%
2026-01-27	15.6400	20.1000	15.6300	18.7400	+82.829%	35	410	+99.573%
2026-01-26	10.2500	10.2500	10.2500	10.2500	+13.511%	3	410	+264.878%
2026-01-21	9.3000	9.3000	9.0300	9.0300	-11.034%	13	407	+314.175%
2026-01-16	10.1500	10.1500	10.1500	10.1500	+7.979%	1	398	+268.473%
2026-01-15	9.4000	9.4000	9.4000	9.4000	+6.818%	1	398	+297.872%
2026-01-02	7.5000	8.8000	7.5000	8.8000	+15.789%	2	397	+325.000%
2025-12-31	7.6000	7.6000	7.6000	7.6000	-5.000%	49	348	+392.105%
2025-12-30	7.9000	8.0000	7.9000	8.0000	-8.046%	44	348	+367.500%
2025-12-22	8.3000	8.7000	8.3000	8.7000	-19.444%	4	304	+329.885%
2025-12-12	11.1700	11.1700	10.8000	10.8000	-6.087%	3	301	+246.296%
2025-12-11	11.5000	11.5000	11.5000	11.5000	+79.128%	2	298	+225.217%
2025-11-26	6.4200	6.4200	6.4200	6.4200	+2.720%	1	298	+482.555%
2025-11-25	6.2500	6.2500	6.2500	6.2500	+7.204%	1	298	+498.400%
2025-11-24	5.9000	5.9000	5.8300	5.8300	-0.342%	33	299	+541.509%
2025-11-19	5.8500	5.8500	5.8500	5.8500	-11.364%	3	283	+539.316%
2025-11-17	6.6000	6.6000	6.6000	6.6000	-0.602%	2	280	+466.667%
2025-11-13	6.6400	6.6400	6.6400	6.6400	-31.192%	1	280	+463.253%
2025-11-12	9.6500	9.6500	9.6500	9.6500	+17.971%	1	280	+287.565%
2025-11-10	8.1800	8.1800	8.1800	8.1800	+0.368%	2	280	+357.213%
2025-11-06	7.7500	8.1500	7.7500	8.1500	+20.741%	112	278	+358.896%
2025-11-04	6.7500	6.7500	6.7500	6.7500	-20.588%	2	266	+454.074%
2025-11-03	8.5000	8.5000	8.5000	8.5000	-10.714%	2	268	+340.000%
2025-10-29	7.8500	9.8500	7.7000	9.5200	+35.035%	16	268	+292.857%
2025-10-28	7.0500	7.0500	7.0500	7.0500	-10.191%	1	277	+430.496%
2025-10-27	7.8500	7.8500	7.8500	7.8500	+4.667%	1	277	+376.433%
2025-10-24	7.6200	7.8500	7.5000	7.5000	+20.968%	109	277	+398.667%
2025-10-22	7.5000	7.5000	6.2000	6.2000	-6.767%	101	356	+503.226%
2025-10-21	6.8300	6.8300	6.6500	6.6500	+2.308%	8	256	+462.406%
2025-10-17	7.4000	7.4000	6.5000	6.5000	-16.667%	2	250	+475.385%
2025-10-16	7.8000	7.8000	7.8000	7.8000	+8.333%	76	249	+379.487%
2025-10-14	7.2000	7.2000	7.2000	7.2000	+2.857%	12	274	+419.444%
2025-10-10	6.3500	7.0000	6.3500	7.0000	-6.040%	77	274	+434.286%
2025-10-09	7.4500	7.4500	7.4500	7.4500	+21.138%	23	201	+402.013%
2025-10-07	6.1500	6.1500	6.1500	6.1500	-10.088%	1	178	+508.130%
2025-10-06	5.8000	6.8400	5.8000	6.8400	+22.361%	57	179	+446.784%
2025-10-03	6.5000	6.5000	5.5900	5.5900	+41.519%	101	136	+569.052%
2025-09-26	3.9500	3.9500	3.9500	3.9500	-1.250%	2	35	+846.835%
2025-09-25	4.0500	4.1800	3.9200	4.0000	0.000%	65	33	+835.000%