Dark

GLW20270115C125
GLW Jan 15 2027 125.00 Call (GLW270115C00125000)
option OPRA

EOD

Aug 13, 2026

50.20-8.727%(-4.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	53.5000	53.5000	50.2000	50.2000	-8.727%	2	249	0.000%
2026-08-12	55.0000	55.0000	55.0000	55.0000	+14.583%	1	250	-8.727%
2026-08-11	48.0000	48.0000	48.0000	48.0000	-0.806%	2	250	+4.583%
2026-08-10	52.0000	52.0000	48.3900	48.3900	-6.960%	3	249	+3.740%
2026-08-06	52.0100	52.0100	52.0100	52.0100	-1.478%	1	249	-3.480%
2026-08-05	49.2000	52.7900	49.2000	52.7900	-0.396%	2	250	-4.906%
2026-08-04	44.1900	53.0000	44.1900	53.0000	+35.897%	2	250	-5.283%
2026-08-03	32.9500	39.0000	32.9500	39.0000	+6.412%	99	251	+28.718%
2026-07-31	39.4500	39.4500	36.6500	36.6500	+8.560%	16	251	+36.971%
2026-07-30	31.7000	33.7600	31.0000	33.7600	+27.396%	17	252	+48.697%
2026-07-29	28.2000	30.5000	26.2500	26.5000	-0.563%	100	252	+89.434%
2026-07-28	24.3900	26.7700	21.5000	26.6500	-27.758%	84	249	+88.368%
2026-07-27	39.7500	39.7500	36.8900	36.8900	-17.027%	7	213	+36.080%
2026-07-24	46.8000	46.8000	44.4600	44.4600	-14.500%	3	210	+12.910%
2026-07-23	52.3900	52.3900	52.0000	52.0000	0.000%	2	209	-3.462%
2026-07-22	52.0000	52.0000	52.0000	52.0000	-1.701%	2	208	-3.462%
2026-07-16	53.8800	53.8800	52.9000	52.9000	-31.075%	2	208	-5.104%
2026-07-15	76.7500	76.7500	76.7500	76.7500	-15.936%	2	209	-34.593%
2026-07-02	91.3000	91.3000	91.3000	91.3000	-27.048%	10	220	-45.016%
2026-07-01	125.1500	125.1500	125.1500	125.1500	-10.862%	1	220	-59.888%
2026-06-30	140.4000	140.4000	140.4000	140.4000	+1.629%	1	220	-64.245%
2026-06-29	138.1500	138.1500	138.1500	138.1500	+28.095%	1	220	-63.663%
2026-06-26	103.2000	107.8500	103.2000	107.8500	+5.943%	2	220	-53.454%
2026-06-25	108.5000	108.5000	101.8000	101.8000	+6.597%	26	221	-50.688%
2026-06-24	92.0000	98.8500	92.0000	95.5000	+21.470%	18	209	-47.435%
2026-06-23	78.3500	78.6200	78.3500	78.6200	-9.141%	4	209	-36.149%
2026-06-22	86.5300	86.5300	86.5300	86.5300	+7.131%	3	209	-41.985%
2026-06-18	73.5000	80.7700	73.5000	80.7700	+20.552%	2	212	-37.848%
2026-06-17	67.0000	67.0000	67.0000	67.0000	-2.446%	5	212	-25.075%
2026-06-16	68.6800	68.6800	68.6800	68.6800	-3.240%	1	212	-26.907%
2026-06-12	70.9800	70.9800	70.9800	70.9800	+13.025%	1	212	-29.276%
2026-06-11	62.3200	62.8000	62.3200	62.8000	-21.284%	3	211	-20.064%
2026-06-05	72.2500	79.7800	72.2300	79.7800	-8.299%	3	211	-37.077%
2026-06-03	92.7600	92.7600	87.0000	87.0000	+0.753%	16	209	-42.299%
2026-06-02	86.3500	86.3500	86.3500	86.3500	+27.623%	1	209	-41.865%
2026-06-01	67.6600	67.6600	67.6600	67.6600	-2.013%	2	209	-25.805%
2026-05-29	69.0500	69.0500	69.0500	69.0500	-12.595%	1	211	-27.299%
2026-05-28	79.0000	79.0000	79.0000	79.0000	-8.054%	2	211	-36.456%
2026-05-26	85.9200	85.9200	85.9200	85.9200	+5.037%	1	209	-41.574%
2026-05-22	81.8000	81.8000	81.8000	81.8000	+3.218%	4	209	-38.631%
2026-05-21	79.2500	79.2500	79.2500	79.2500	+16.202%	1	209	-36.656%
2026-05-19	68.2000	68.2000	68.2000	68.2000	-4.468%	1	209	-26.393%
2026-05-18	71.1500	71.5500	71.1500	71.3900	-25.635%	10	215	-29.682%
2026-05-14	95.0000	96.0000	95.0000	96.0000	+6.019%	2	215	-47.708%
2026-05-13	90.5500	90.5500	90.5500	90.5500	+4.380%	2	216	-44.561%
2026-05-11	86.7500	86.7500	86.7500	86.7500	+11.576%	1	216	-42.133%
2026-05-08	82.5100	82.5100	77.7500	77.7500	+11.871%	7	216	-35.434%
2026-05-07	69.5000	69.5000	69.5000	69.5000	-8.069%	1	219	-27.770%
2026-05-06	82.6500	82.6500	75.6000	75.6000	+36.216%	3	219	-33.598%
2026-05-05	55.5000	55.5000	55.5000	55.5000	+5.513%	1	219	-9.550%
2026-05-01	52.6200	52.6200	52.6000	52.6000	+3.238%	2	219	-4.563%
2026-04-30	50.9500	50.9500	50.9500	50.9500	+8.984%	1	219	-1.472%
2026-04-29	46.5500	47.2800	44.9800	46.7500	-2.807%	6	218	+7.380%
2026-04-28	54.3500	54.4500	48.1000	48.1000	-21.533%	12	217	+4.366%
2026-04-23	62.1800	62.1800	61.3000	61.3000	+4.894%	2	223	-18.108%
2026-04-16	56.7000	58.4400	56.7000	58.4400	-4.118%	2	224	-14.100%
2026-04-15	60.9700	61.4100	60.9500	60.9500	-5.401%	3	225	-17.637%
2026-04-14	62.5000	64.4300	62.1100	64.4300	+0.327%	9	225	-22.086%
2026-04-10	63.8500	64.2200	63.8500	64.2200	+4.406%	3	227	-21.831%
2026-04-09	61.5100	61.5100	61.5100	61.5100	+16.717%	4	228	-18.387%
2026-04-08	52.8000	52.8000	52.7000	52.7000	+31.389%	11	228	-4.744%
2026-04-06	40.1100	40.1100	40.1100	40.1100	-10.289%	3	231	+25.156%
2026-04-02	44.7100	44.7100	44.7100	44.7100	+11.496%	1	231	+12.279%
2026-04-01	40.0000	40.2000	39.9100	40.1000	+3.218%	4	231	+25.187%
2026-03-30	38.8500	38.8500	38.8500	38.8500	+5.342%	2	233	+29.215%
2026-03-27	37.2000	37.4000	36.6800	36.8800	-0.647%	15	235	+36.117%
2026-03-26	37.0000	37.1200	37.0000	37.1200	-15.540%	2	236	+35.237%
2026-03-25	43.9500	43.9500	43.9500	43.9500	+4.643%	1	236	+14.221%
2026-03-24	38.7000	43.0600	38.7000	42.0000	+28.598%	6	236	+19.524%
2026-03-23	33.8800	33.8800	32.6600	32.6600	+10.115%	2	236	+53.705%
2026-03-20	31.3400	31.3900	29.3500	29.6600	-11.198%	7	236	+69.252%
2026-03-19	28.8000	33.4000	28.8000	33.4000	+3.086%	2	237	+50.299%
2026-03-18	33.8100	33.8100	32.4000	32.4000	-1.250%	2	237	+54.938%
2026-03-17	28.5400	32.8100	28.5400	32.8100	-6.257%	9	237	+53.002%
2026-03-16	35.0000	35.0000	35.0000	35.0000	+6.061%	1	236	+43.429%
2026-03-13	36.0000	36.0000	32.6200	33.0000	-1.493%	9	236	+52.121%
2026-03-12	31.7800	33.5000	31.7800	33.5000	-3.207%	3	236	+49.851%
2026-03-11	34.3000	34.6100	34.3000	34.6100	-10.799%	2	237	+45.045%
2026-03-10	35.9500	38.8500	35.9500	38.8000	+20.609%	211	238	+29.381%
2026-03-09	30.6500	33.0500	30.0700	32.1700	+8.134%	5	296	+56.046%
2026-03-06	31.5000	32.0900	29.7000	29.7500	-14.265%	9	296	+68.739%
2026-03-05	39.5000	39.5000	34.5000	34.7000	-18.545%	3	291	+44.669%
2026-03-04	42.6000	42.6000	42.6000	42.6000	-5.396%	15	289	+17.840%
2026-03-03	45.0300	45.0300	45.0300	45.0300	-16.067%	1	304	+11.481%
2026-03-02	53.6500	53.6500	53.6500	53.6500	+8.165%	1	305	-6.431%
2026-02-27	49.6000	49.6000	49.6000	49.6000	+4.752%	1	305	+1.210%
2026-02-26	47.4500	47.4500	47.3500	47.3500	-15.416%	2	306	+6.019%
2026-02-25	48.9000	55.9800	48.9000	55.9800	+20.387%	14	298	-10.325%
2026-02-24	45.6800	46.7800	45.5800	46.5000	+14.110%	24	298	+7.957%
2026-02-23	39.3000	43.4000	39.3000	40.7500	+10.975%	7	317	+23.190%
2026-02-20	33.9000	37.8500	33.9000	36.7200	+16.757%	8	321	+36.710%
2026-02-18	32.5000	32.5000	31.4500	31.4500	+1.452%	3	316	+59.618%
2026-02-17	30.7000	31.0000	29.4500	31.0000	+1.639%	4	317	+61.935%
2026-02-13	28.0000	30.5000	28.0000	30.5000	-4.688%	8	321	+64.590%
2026-02-12	33.0000	33.0000	32.0000	32.0000	+0.471%	7	321	+56.875%
2026-02-11	31.8500	31.8500	31.8500	31.8500	+6.167%	1	325	+57.614%
2026-02-10	28.0000	30.0000	27.6500	30.0000	+3.448%	49	326	+67.333%
2026-02-09	24.0000	29.5000	24.0000	29.0000	+36.150%	52	350	+73.103%
2026-02-06	18.0000	22.9300	18.0000	21.3000	+38.402%	13	342	+135.681%
2026-02-04	15.0500	15.3900	14.4100	15.3900	-11.348%	55	337	+226.186%
2026-02-03	17.7000	17.7000	16.7000	17.3600	+18.095%	13	313	+189.171%
2026-02-02	13.9800	14.7000	13.8800	14.7000	+28.384%	10	312	+241.497%
2026-01-30	13.2000	13.2000	11.4500	11.4500	+12.145%	8	305	+338.428%
2026-01-29	11.3200	12.2500	10.2100	10.2100	-15.270%	20	303	+391.675%
2026-01-28	13.7800	15.5500	12.0500	12.0500	-20.984%	31	295	+316.598%
2026-01-27	12.7000	15.9500	12.7000	15.2500	+90.864%	45	283	+229.180%
2026-01-26	7.9900	7.9900	7.9900	7.9900	+8.707%	2	256	+528.285%
2026-01-15	7.5000	7.5000	7.3500	7.3500	+20.492%	11	256	+582.993%
2026-01-14	6.1500	6.6800	6.0000	6.1000	+19.608%	110	247	+722.951%
2026-01-09	5.1000	5.1000	5.1000	5.1000	+6.029%	1	153	+884.314%
2026-01-06	4.8100	4.8100	4.8100	4.8100	-20.496%	1	153	+943.659%
2025-12-30	6.0000	6.0500	6.0000	6.0500	+2.891%	38	153	+729.752%
2025-12-16	5.8800	5.8800	5.8800	5.8800	-9.259%	1	115	+753.741%
2025-12-12	6.4800	6.4800	6.4800	6.4800	+30.909%	2	115	+674.691%
2025-12-05	4.9500	4.9500	4.9500	4.9500	+14.319%	1	115	+914.141%
2025-11-20	4.3300	4.3300	4.3300	4.3300	-6.277%	1	114	+1,059.353%
2025-11-17	4.7000	4.7000	4.5800	4.6200	-6.667%	3	114	+986.580%
2025-11-14	4.9500	4.9500	4.9500	4.9500	-17.910%	1	112	+914.141%
2025-11-13	6.0300	6.0300	6.0300	6.0300	+1.345%	1	112	+732.504%
2025-11-06	5.8800	6.2000	5.8300	5.9500	-4.800%	38	113	+743.697%
2025-11-05	6.2500	6.2500	6.2500	6.2500	-14.966%	1	78	+703.200%
2025-10-29	7.1500	8.0000	7.0500	7.3500	+21.488%	54	77	+582.993%
2025-10-27	6.4500	6.6200	6.0500	6.0500	-1.305%	26	78	+729.752%
2025-10-24	5.7700	6.1300	5.7700	6.1300	+1.658%	9	78	+718.923%
2025-10-23	4.9000	6.0300	4.7000	6.0300	+23.061%	3	69	+732.504%
2025-10-22	4.9000	4.9000	4.9000	4.9000	+6.522%	1	71	+924.490%
2025-10-21	4.9800	5.0000	4.6000	4.6000	-12.381%	8	71	+991.304%
2025-10-20	5.2500	5.2500	5.2500	5.2500	-14.634%	24	69	+856.190%
2025-10-15	5.8400	6.1500	5.8400	6.1500	+3.885%	4	45	+716.260%
2025-10-13	5.8000	5.9200	5.8000	5.9200	+11.698%	37	43	+747.973%
2025-10-10	5.6000	5.6000	5.3000	5.3000	0.000%	47	47	+847.170%