Dark

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

EOD

Jun 29, 2026

138.15+28.095%(+30.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	138.1500	138.1500	138.1500	138.1500	+28.095%	1	220	0.000%
2026-06-26	103.2000	107.8500	103.2000	107.8500	+5.943%	2	220	+28.095%
2026-06-25	108.5000	108.5000	101.8000	101.8000	+6.597%	26	221	+35.707%
2026-06-24	92.0000	98.8500	92.0000	95.5000	+21.470%	18	209	+44.660%
2026-06-23	78.3500	78.6200	78.3500	78.6200	-9.141%	4	209	+75.719%
2026-06-22	86.5300	86.5300	86.5300	86.5300	+7.131%	3	209	+59.656%
2026-06-18	73.5000	80.7700	73.5000	80.7700	+20.552%	2	212	+71.041%
2026-06-17	67.0000	67.0000	67.0000	67.0000	-2.446%	5	212	+106.194%
2026-06-16	68.6800	68.6800	68.6800	68.6800	-3.240%	1	212	+101.150%
2026-06-12	70.9800	70.9800	70.9800	70.9800	+13.025%	1	212	+94.632%
2026-06-11	62.3200	62.8000	62.3200	62.8000	-21.284%	3	211	+119.984%
2026-06-05	72.2500	79.7800	72.2300	79.7800	-8.299%	3	211	+73.164%
2026-06-03	92.7600	92.7600	87.0000	87.0000	+0.753%	16	209	+58.793%
2026-06-02	86.3500	86.3500	86.3500	86.3500	+27.623%	1	209	+59.988%
2026-06-01	67.6600	67.6600	67.6600	67.6600	-2.013%	2	209	+104.183%
2026-05-29	69.0500	69.0500	69.0500	69.0500	-12.595%	1	211	+100.072%
2026-05-28	79.0000	79.0000	79.0000	79.0000	-8.054%	2	211	+74.873%
2026-05-26	85.9200	85.9200	85.9200	85.9200	+5.037%	1	209	+60.789%
2026-05-22	81.8000	81.8000	81.8000	81.8000	+3.218%	4	209	+68.888%
2026-05-21	79.2500	79.2500	79.2500	79.2500	+16.202%	1	209	+74.322%
2026-05-19	68.2000	68.2000	68.2000	68.2000	-4.468%	1	209	+102.566%
2026-05-18	71.1500	71.5500	71.1500	71.3900	-25.635%	10	215	+93.514%
2026-05-14	95.0000	96.0000	95.0000	96.0000	+6.019%	2	215	+43.906%
2026-05-13	90.5500	90.5500	90.5500	90.5500	+4.380%	2	216	+52.568%
2026-05-11	86.7500	86.7500	86.7500	86.7500	+11.576%	1	216	+59.251%
2026-05-08	82.5100	82.5100	77.7500	77.7500	+11.871%	7	216	+77.685%
2026-05-07	69.5000	69.5000	69.5000	69.5000	-8.069%	1	219	+98.777%
2026-05-06	82.6500	82.6500	75.6000	75.6000	+36.216%	3	219	+82.738%
2026-05-05	55.5000	55.5000	55.5000	55.5000	+5.513%	1	219	+148.919%
2026-05-01	52.6200	52.6200	52.6000	52.6000	+3.238%	2	219	+162.643%
2026-04-30	50.9500	50.9500	50.9500	50.9500	+8.984%	1	219	+171.148%
2026-04-29	46.5500	47.2800	44.9800	46.7500	-2.807%	6	218	+195.508%
2026-04-28	54.3500	54.4500	48.1000	48.1000	-21.533%	12	217	+187.214%
2026-04-23	62.1800	62.1800	61.3000	61.3000	+4.894%	2	223	+125.367%
2026-04-16	56.7000	58.4400	56.7000	58.4400	-4.118%	2	224	+136.396%
2026-04-15	60.9700	61.4100	60.9500	60.9500	-5.401%	3	225	+126.661%
2026-04-14	62.5000	64.4300	62.1100	64.4300	+0.327%	9	225	+114.419%
2026-04-10	63.8500	64.2200	63.8500	64.2200	+4.406%	3	227	+115.120%
2026-04-09	61.5100	61.5100	61.5100	61.5100	+16.717%	4	228	+124.598%
2026-04-08	52.8000	52.8000	52.7000	52.7000	+31.389%	11	228	+162.144%
2026-04-06	40.1100	40.1100	40.1100	40.1100	-10.289%	3	231	+244.428%
2026-04-02	44.7100	44.7100	44.7100	44.7100	+11.496%	1	231	+208.991%
2026-04-01	40.0000	40.2000	39.9100	40.1000	+3.218%	4	231	+244.514%
2026-03-30	38.8500	38.8500	38.8500	38.8500	+5.342%	2	233	+255.598%
2026-03-27	37.2000	37.4000	36.6800	36.8800	-0.647%	15	235	+274.593%
2026-03-26	37.0000	37.1200	37.0000	37.1200	-15.540%	2	236	+272.171%
2026-03-25	43.9500	43.9500	43.9500	43.9500	+4.643%	1	236	+214.334%
2026-03-24	38.7000	43.0600	38.7000	42.0000	+28.598%	6	236	+228.929%
2026-03-23	33.8800	33.8800	32.6600	32.6600	+10.115%	2	236	+322.994%
2026-03-20	31.3400	31.3900	29.3500	29.6600	-11.198%	7	236	+365.779%
2026-03-19	28.8000	33.4000	28.8000	33.4000	+3.086%	2	237	+313.623%
2026-03-18	33.8100	33.8100	32.4000	32.4000	-1.250%	2	237	+326.389%
2026-03-17	28.5400	32.8100	28.5400	32.8100	-6.257%	9	237	+321.061%
2026-03-16	35.0000	35.0000	35.0000	35.0000	+6.061%	1	236	+294.714%
2026-03-13	36.0000	36.0000	32.6200	33.0000	-1.493%	9	236	+318.636%
2026-03-12	31.7800	33.5000	31.7800	33.5000	-3.207%	3	236	+312.388%
2026-03-11	34.3000	34.6100	34.3000	34.6100	-10.799%	2	237	+299.162%
2026-03-10	35.9500	38.8500	35.9500	38.8000	+20.609%	211	238	+256.057%
2026-03-09	30.6500	33.0500	30.0700	32.1700	+8.134%	5	296	+329.437%
2026-03-06	31.5000	32.0900	29.7000	29.7500	-14.265%	9	296	+364.370%
2026-03-05	39.5000	39.5000	34.5000	34.7000	-18.545%	3	291	+298.127%
2026-03-04	42.6000	42.6000	42.6000	42.6000	-5.396%	15	289	+224.296%
2026-03-03	45.0300	45.0300	45.0300	45.0300	-16.067%	1	304	+206.795%
2026-03-02	53.6500	53.6500	53.6500	53.6500	+8.165%	1	305	+157.502%
2026-02-27	49.6000	49.6000	49.6000	49.6000	+4.752%	1	305	+178.528%
2026-02-26	47.4500	47.4500	47.3500	47.3500	-15.416%	2	306	+191.763%
2026-02-25	48.9000	55.9800	48.9000	55.9800	+20.387%	14	298	+146.785%
2026-02-24	45.6800	46.7800	45.5800	46.5000	+14.110%	24	298	+197.097%
2026-02-23	39.3000	43.4000	39.3000	40.7500	+10.975%	7	317	+239.018%
2026-02-20	33.9000	37.8500	33.9000	36.7200	+16.757%	8	321	+276.225%
2026-02-18	32.5000	32.5000	31.4500	31.4500	+1.452%	3	316	+339.269%
2026-02-17	30.7000	31.0000	29.4500	31.0000	+1.639%	4	317	+345.645%
2026-02-13	28.0000	30.5000	28.0000	30.5000	-4.688%	8	321	+352.951%
2026-02-12	33.0000	33.0000	32.0000	32.0000	+0.471%	7	321	+331.719%
2026-02-11	31.8500	31.8500	31.8500	31.8500	+6.167%	1	325	+333.752%
2026-02-10	28.0000	30.0000	27.6500	30.0000	+3.448%	49	326	+360.500%
2026-02-09	24.0000	29.5000	24.0000	29.0000	+36.150%	52	350	+376.379%
2026-02-06	18.0000	22.9300	18.0000	21.3000	+38.402%	13	342	+548.592%
2026-02-04	15.0500	15.3900	14.4100	15.3900	-11.348%	55	337	+797.661%
2026-02-03	17.7000	17.7000	16.7000	17.3600	+18.095%	13	313	+695.795%
2026-02-02	13.9800	14.7000	13.8800	14.7000	+28.384%	10	312	+839.796%
2026-01-30	13.2000	13.2000	11.4500	11.4500	+12.145%	8	305	+1,106.550%
2026-01-29	11.3200	12.2500	10.2100	10.2100	-15.270%	20	303	+1,253.085%
2026-01-28	13.7800	15.5500	12.0500	12.0500	-20.984%	31	295	+1,046.473%
2026-01-27	12.7000	15.9500	12.7000	15.2500	+90.864%	45	283	+805.902%
2026-01-26	7.9900	7.9900	7.9900	7.9900	+8.707%	2	256	+1,629.036%
2026-01-15	7.5000	7.5000	7.3500	7.3500	+20.492%	11	256	+1,779.592%
2026-01-14	6.1500	6.6800	6.0000	6.1000	+19.608%	110	247	+2,164.754%
2026-01-09	5.1000	5.1000	5.1000	5.1000	+6.029%	1	153	+2,608.824%
2026-01-06	4.8100	4.8100	4.8100	4.8100	-20.496%	1	153	+2,772.141%
2025-12-30	6.0000	6.0500	6.0000	6.0500	+2.891%	38	153	+2,183.471%
2025-12-16	5.8800	5.8800	5.8800	5.8800	-9.259%	1	115	+2,249.490%
2025-12-12	6.4800	6.4800	6.4800	6.4800	+30.909%	2	115	+2,031.944%
2025-12-05	4.9500	4.9500	4.9500	4.9500	+14.319%	1	115	+2,690.909%
2025-11-20	4.3300	4.3300	4.3300	4.3300	-6.277%	1	114	+3,090.531%
2025-11-17	4.7000	4.7000	4.5800	4.6200	-6.667%	3	114	+2,890.260%
2025-11-14	4.9500	4.9500	4.9500	4.9500	-17.910%	1	112	+2,690.909%
2025-11-13	6.0300	6.0300	6.0300	6.0300	+1.345%	1	112	+2,191.045%
2025-11-06	5.8800	6.2000	5.8300	5.9500	-4.800%	38	113	+2,221.849%
2025-11-05	6.2500	6.2500	6.2500	6.2500	-14.966%	1	78	+2,110.400%
2025-10-29	7.1500	8.0000	7.0500	7.3500	+21.488%	54	77	+1,779.592%
2025-10-27	6.4500	6.6200	6.0500	6.0500	-1.305%	26	78	+2,183.471%
2025-10-24	5.7700	6.1300	5.7700	6.1300	+1.658%	9	78	+2,153.670%
2025-10-23	4.9000	6.0300	4.7000	6.0300	+23.061%	3	69	+2,191.045%
2025-10-22	4.9000	4.9000	4.9000	4.9000	+6.522%	1	71	+2,719.388%
2025-10-21	4.9800	5.0000	4.6000	4.6000	-12.381%	8	71	+2,903.261%
2025-10-20	5.2500	5.2500	5.2500	5.2500	-14.634%	24	69	+2,531.429%
2025-10-15	5.8400	6.1500	5.8400	6.1500	+3.885%	4	45	+2,146.341%
2025-10-13	5.8000	5.9200	5.8000	5.9200	+11.698%	37	43	+2,233.615%
2025-10-10	5.6000	5.6000	5.3000	5.3000	0.000%	47	47	+2,506.604%