Dark

GLW20270115C120
GLW Jan 15 2027 120.00 Call (GLW270115C00120000)
option OPRA

EOD

Jun 26, 2026

111.53-1.301%(-1.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	113.0000	113.0000	111.5300	111.5300	-1.301%	2	375	0.000%
2026-06-25	106.8500	113.0000	105.4000	113.0000	+15.071%	8	376	-1.301%
2026-06-22	98.2000	98.2000	98.2000	98.2000	+17.436%	1	373	+13.574%
2026-06-18	81.3000	83.6200	81.3000	83.6200	+4.721%	8	376	+33.377%
2026-06-15	79.3000	79.8500	79.3000	79.8500	+13.828%	2	376	+39.674%
2026-06-11	70.1500	70.1500	70.1500	70.1500	+6.175%	2	375	+58.988%
2026-06-09	79.8000	79.8000	66.0700	66.0700	-18.078%	6	375	+68.806%
2026-06-08	80.6500	80.6500	80.6500	80.6500	+8.766%	1	374	+38.289%
2026-06-05	74.1500	74.1500	74.1500	74.1500	-18.084%	1	375	+50.411%
2026-06-04	80.0000	90.5200	80.0000	90.5200	-0.527%	4	375	+23.210%
2026-06-02	90.8600	91.0000	90.8600	91.0000	+33.041%	5	374	+22.560%
2026-06-01	68.4000	68.4000	68.4000	68.4000	-2.425%	1	378	+63.056%
2026-05-29	70.4000	70.4800	70.0300	70.1000	-21.737%	7	378	+59.101%
2026-05-26	90.0000	90.1300	89.5700	89.5700	+17.855%	3	371	+24.517%
2026-05-20	76.0000	76.0000	76.0000	76.0000	+6.338%	1	371	+46.750%
2026-05-18	74.3000	74.4600	71.4700	71.4700	-18.367%	15	358	+56.051%
2026-05-15	87.4000	91.2500	87.4000	87.5500	-8.640%	13	358	+27.390%
2026-05-13	96.3700	96.3700	95.8300	95.8300	+12.741%	2	369	+16.383%
2026-05-12	85.0000	85.0000	85.0000	85.0000	-15.000%	5	374	+31.212%
2026-05-11	86.0000	100.0000	86.0000	100.0000	+23.977%	76	374	+11.530%
2026-05-08	88.0000	89.3000	80.6600	80.6600	+10.690%	9	449	+38.272%
2026-05-07	72.8700	72.8700	72.8700	72.8700	-2.840%	1	455	+53.053%
2026-05-06	78.0000	78.4300	74.2300	75.0000	+34.505%	15	455	+48.707%
2026-05-01	56.3000	56.4000	55.7600	55.7600	+14.898%	6	457	+100.018%
2026-04-29	50.0600	50.0600	48.5300	48.5300	-6.673%	13	457	+129.817%
2026-04-28	57.0500	57.0500	52.0000	52.0000	-24.528%	3	457	+114.481%
2026-04-24	69.2500	69.2500	68.9000	68.9000	+5.805%	3	456	+61.872%
2026-04-23	65.0000	65.1200	65.0000	65.1200	+5.032%	2	457	+71.268%
2026-04-21	64.6700	64.6700	61.0100	62.0000	-0.032%	12	452	+79.887%
2026-04-20	62.5000	62.5000	62.0200	62.0200	-2.208%	4	452	+79.829%
2026-04-17	63.4200	63.4200	63.4200	63.4200	+5.700%	1	453	+75.859%
2026-04-16	61.5000	61.5000	60.0000	60.0000	-5.512%	2	453	+85.883%
2026-04-14	66.0000	66.0000	63.5000	63.5000	-9.788%	2	452	+75.638%
2026-04-13	69.2200	70.3900	69.2200	70.3900	+5.264%	17	452	+58.446%
2026-04-10	66.5000	66.8700	66.5000	66.8700	-0.372%	3	452	+66.786%
2026-04-09	67.5000	67.6000	67.1200	67.1200	+11.034%	4	450	+66.165%
2026-04-08	57.0400	60.4500	56.5200	60.4500	+28.617%	16	449	+84.500%
2026-04-06	45.0000	47.0000	45.0000	47.0000	-1.694%	2	452	+137.298%
2026-04-02	42.7100	47.8100	42.7100	47.8100	+10.748%	4	450	+133.278%
2026-04-01	44.8000	44.8000	43.1700	43.1700	+28.827%	7	450	+158.351%
2026-03-30	33.7500	33.9100	33.5100	33.5100	-15.165%	3	449	+232.826%
2026-03-27	38.7500	39.5000	38.7500	39.5000	-2.349%	5	449	+182.354%
2026-03-26	42.2200	42.3300	40.4500	40.4500	-16.598%	10	449	+175.723%
2026-03-25	48.5000	48.5000	48.5000	48.5000	+15.202%	1	449	+129.959%
2026-03-24	38.9300	42.1000	38.9300	42.1000	+18.425%	22	449	+164.917%
2026-03-23	35.5500	35.5500	35.5500	35.5500	+13.578%	2	448	+213.727%
2026-03-20	33.3200	33.3200	31.3000	31.3000	+0.968%	4	447	+256.326%
2026-03-19	31.0000	31.0000	31.0000	31.0000	-11.957%	1	445	+259.774%
2026-03-17	31.8800	35.2100	31.8800	35.2100	-5.349%	8	446	+216.757%
2026-03-16	36.9000	37.5000	36.9000	37.2000	+1.639%	4	448	+199.812%
2026-03-13	36.7800	36.8800	36.6000	36.6000	+7.647%	5	446	+204.727%
2026-03-12	33.6000	34.0000	33.6000	34.0000	-6.849%	2	447	+228.029%
2026-03-11	36.2000	38.2000	36.2000	36.5000	-9.943%	12	447	+205.562%
2026-03-10	40.0000	40.5300	40.0000	40.5300	+14.073%	3	444	+175.179%
2026-03-09	31.3500	35.5300	30.1500	35.5300	+17.455%	38	446	+213.904%
2026-03-06	34.0700	34.0700	30.2500	30.2500	-15.972%	14	450	+268.694%
2026-03-05	42.0000	42.0000	36.0000	36.0000	-28.713%	2	446	+209.806%
2026-03-04	49.5000	50.5000	49.5000	50.5000	-0.883%	22	446	+120.851%
2026-03-03	47.9500	51.0000	47.9500	50.9500	-7.866%	35	427	+118.901%
2026-03-02	54.8500	57.0000	53.0000	55.3000	+11.447%	6	428	+101.682%
2026-02-27	49.8800	50.1300	48.9000	49.6200	-0.661%	8	429	+124.768%
2026-02-26	55.4700	55.4700	49.9500	49.9500	-14.308%	53	424	+123.283%
2026-02-25	55.5100	58.4300	55.5100	58.2900	+15.152%	52	415	+91.336%
2026-02-24	48.2300	51.4800	48.2300	50.6200	+7.246%	33	415	+120.328%
2026-02-23	45.3400	47.2000	45.3400	47.2000	+22.757%	4	394	+136.292%
2026-02-20	37.5000	38.4500	37.5000	38.4500	+16.339%	6	394	+190.065%
2026-02-19	32.0000	33.2000	32.0000	33.0500	+0.152%	120	394	+237.458%
2026-02-18	34.7000	35.9700	33.0000	33.0000	-5.714%	14	430	+237.970%
2026-02-17	35.0000	35.0000	35.0000	35.0000	+4.790%	5	420	+218.657%
2026-02-13	33.0100	33.4000	33.0100	33.4000	-3.188%	17	441	+233.922%
2026-02-12	35.4200	35.4200	34.5000	34.5000	+1.471%	12	441	+223.275%
2026-02-11	32.3700	35.0500	29.3000	34.0000	+10.461%	27	441	+228.029%
2026-02-10	30.0000	32.2000	30.0000	30.7800	-3.511%	7	445	+262.346%
2026-02-09	26.0000	32.1000	26.0000	31.9000	+28.733%	47	443	+249.624%
2026-02-06	20.5200	25.1000	19.8500	24.7800	+37.667%	95	415	+350.081%
2026-02-05	18.0000	18.0000	18.0000	18.0000	+0.223%	1	391	+519.611%
2026-02-04	20.0000	20.0000	17.1400	17.9600	+2.746%	14	391	+520.991%
2026-02-03	17.2500	17.4800	17.2500	17.4800	+6.977%	6	390	+538.043%
2026-02-02	16.3400	16.3400	16.3400	16.3400	+27.259%	1	393	+582.558%
2026-01-30	13.0000	13.0000	12.5000	12.8400	+6.468%	5	392	+768.614%
2026-01-29	12.5000	13.6500	11.6300	12.0600	-13.050%	10	388	+824.793%
2026-01-28	16.0000	17.0000	13.8400	13.8700	-13.851%	23	389	+704.110%
2026-01-27	12.3500	17.5200	12.3500	16.1000	+82.955%	109	386	+592.733%
2026-01-26	8.8000	8.8000	8.8000	8.8000	+1.734%	2	395	+1,167.386%
2026-01-22	8.6700	8.6700	8.5300	8.6500	+2.246%	44	393	+1,189.364%
2026-01-20	8.4600	8.4600	8.4600	8.4600	-6.000%	4	373	+1,218.322%
2026-01-16	8.2000	9.0000	8.2000	9.0000	+13.208%	13	385	+1,139.222%
2026-01-15	8.3000	8.3000	7.9500	7.9500	+24.219%	24	385	+1,302.893%
2026-01-13	6.4000	6.4000	6.4000	6.4000	+1.266%	1	365	+1,642.656%
2026-01-12	6.3200	6.3200	6.3200	6.3200	-2.769%	3	366	+1,664.715%
2026-01-07	6.5000	6.5000	6.5000	6.5000	-6.475%	1	366	+1,615.846%
2025-12-30	7.2200	7.2200	6.9400	6.9500	-0.714%	33	365	+1,504.748%
2025-12-29	7.0000	7.0000	7.0000	7.0000	-7.773%	1	333	+1,493.286%
2025-12-26	7.2000	7.5900	7.2000	7.5900	+4.690%	11	334	+1,369.433%
2025-12-19	7.2000	7.2500	7.2000	7.2500	+11.538%	10	329	+1,438.345%
2025-12-17	6.5000	6.5000	6.5000	6.5000	-10.345%	1	319	+1,615.846%
2025-12-12	7.2500	7.2500	7.2500	7.2500	-22.543%	4	318	+1,438.345%
2025-12-11	9.0000	9.3600	9.0000	9.3600	+19.388%	4	314	+1,091.560%
2025-12-10	7.8400	7.8400	7.8400	7.8400	+8.138%	6	314	+1,322.577%
2025-12-09	7.2500	7.2500	7.2500	7.2500	+7.887%	1	317	+1,438.345%
2025-12-08	6.7200	6.7200	6.7200	6.7200	+13.131%	1	317	+1,559.673%
2025-12-05	6.0000	6.0000	5.9400	5.9400	-1.000%	3	317	+1,777.609%
2025-12-04	6.0000	6.0000	6.0000	6.0000	+22.951%	1	316	+1,758.833%
2025-11-21	4.8500	5.0000	4.8500	4.8800	-9.630%	22	316	+2,185.451%
2025-11-18	5.0000	5.4000	5.0000	5.4000	-3.915%	6	294	+1,965.370%
2025-11-17	5.6600	5.6600	5.6200	5.6200	-19.943%	2	293	+1,884.520%
2025-11-11	7.0500	7.0500	7.0200	7.0200	+0.286%	73	224	+1,488.746%
2025-11-06	7.0700	7.1800	6.8500	7.0000	+6.222%	52	224	+1,493.286%
2025-11-04	6.7000	6.7000	6.5900	6.5900	-16.051%	65	208	+1,592.413%
2025-10-31	8.3000	8.3000	7.8500	7.8500	-6.991%	4	195	+1,320.764%
2025-10-29	8.3000	8.4400	7.5000	8.4400	+29.846%	107	196	+1,221.445%
2025-10-28	6.1200	7.0000	6.0700	6.5000	-13.793%	113	215	+1,615.846%
2025-10-27	7.5000	7.5400	7.3000	7.5400	+10.882%	3	109	+1,379.178%
2025-10-24	6.8500	6.8500	6.8000	6.8000	+0.741%	41	109	+1,540.147%
2025-10-15	6.7500	6.7500	6.7500	6.7500	+3.846%	2	122	+1,552.296%
2025-10-14	6.7500	6.7500	6.5000	6.5000	0.000%	45	120	+1,615.846%
2025-10-09	6.6000	6.6000	6.5000	6.5000	+15.453%	2	93	+1,615.846%
2025-10-07	6.0000	6.7000	5.3000	5.6300	-2.087%	46	93	+1,880.995%
2025-10-06	6.5000	6.5000	5.2000	5.7500	+13.861%	80	75	+1,839.652%
2025-10-03	5.0500	5.0500	5.0500	5.0500	0.000%	6	6	+2,108.515%