Dark

GLW20270115C130
GLW Jan 15 2027 130.00 Call (GLW270115C00130000)
option OPRA

EOD

Jun 29, 2026

135.32+34.246%(+34.52)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	122.3200	135.3500	120.7300	135.3200	+34.246%	20	449	0.000%
2026-06-26	100.8000	100.8000	100.8000	100.8000	-10.408%	1	442	+34.246%
2026-06-25	99.6500	112.5100	99.6500	112.5100	+25.192%	15	442	+20.274%
2026-06-24	89.0500	100.0000	89.0500	89.8700	+12.930%	5	442	+50.573%
2026-06-23	77.4200	80.0000	77.4200	79.5800	-8.371%	5	443	+70.043%
2026-06-22	86.8500	86.8500	86.8500	86.8500	+12.558%	2	442	+55.809%
2026-06-18	77.1600	77.1600	77.1600	77.1600	+20.921%	3	438	+75.376%
2026-06-17	63.7000	63.8100	63.7000	63.8100	-5.045%	2	438	+112.067%
2026-06-16	72.8000	72.8700	67.2000	67.2000	-8.184%	6	438	+101.369%
2026-06-15	73.0000	73.1900	73.0000	73.1900	+10.894%	4	438	+84.889%
2026-06-12	66.0000	66.0000	66.0000	66.0000	+1.072%	1	438	+105.030%
2026-06-11	63.2000	65.9800	63.2000	65.3000	+13.467%	3	437	+107.228%
2026-06-09	62.6000	62.6000	57.5500	57.5500	-23.215%	4	438	+135.135%
2026-06-08	75.0000	75.0000	74.9500	74.9500	+12.453%	4	438	+80.547%
2026-06-05	72.8000	72.8000	66.6500	66.6500	-22.859%	3	438	+103.031%
2026-06-03	92.0700	92.0700	86.4000	86.4000	+2.588%	2	438	+56.620%
2026-06-02	81.4000	84.2200	79.8500	84.2200	+30.574%	3	438	+60.674%
2026-06-01	64.5000	64.5000	64.5000	64.5000	-5.147%	1	438	+109.798%
2026-05-29	64.9000	68.0000	63.4000	68.0000	-13.376%	177	437	+99.000%
2026-05-22	78.6000	78.6000	78.5000	78.5000	+17.077%	14	507	+72.382%
2026-05-20	67.5000	69.4000	67.0500	67.0500	+5.408%	3	497	+101.820%
2026-05-19	63.6100	63.6100	63.6100	63.6100	-2.244%	2	498	+112.734%
2026-05-18	71.7500	71.7500	65.0700	65.0700	-17.193%	11	498	+107.961%
2026-05-15	78.5800	78.5800	78.5800	78.5800	-15.223%	1	498	+72.207%
2026-05-14	93.0000	94.0000	92.6900	92.6900	-0.333%	4	498	+45.992%
2026-05-13	93.0000	93.0000	93.0000	93.0000	+9.670%	1	526	+45.505%
2026-05-12	84.6500	86.7000	76.0000	84.8000	-8.324%	58	526	+59.575%
2026-05-11	81.7400	92.5000	81.4300	92.5000	+18.620%	35	526	+46.292%
2026-05-08	78.0000	80.9900	77.8800	77.9800	+16.982%	15	553	+73.532%
2026-05-07	68.4600	68.4600	66.6600	66.6600	-1.971%	4	549	+103.000%
2026-05-06	80.0000	80.0000	64.4000	68.0000	+31.198%	9	549	+99.000%
2026-05-05	58.0000	58.0000	51.8300	51.8300	-3.302%	5	550	+161.084%
2026-05-01	52.4500	53.6000	52.4500	53.6000	+1.323%	5	550	+152.463%
2026-04-30	48.5000	52.9000	48.5000	52.9000	+24.471%	3	550	+155.803%
2026-04-29	42.5000	42.5000	42.5000	42.5000	-5.345%	1	550	+218.400%
2026-04-28	51.5000	51.5000	44.9000	44.9000	-23.808%	9	550	+201.381%
2026-04-27	61.6500	62.0500	58.9300	58.9300	-7.922%	9	554	+129.628%
2026-04-24	61.7500	64.0000	61.7500	64.0000	+9.122%	5	552	+111.438%
2026-04-23	59.8500	59.8500	57.2000	58.6500	+4.732%	3	553	+130.725%
2026-04-22	56.0000	56.0200	56.0000	56.0000	+0.358%	8	554	+141.643%
2026-04-21	55.7500	55.8000	55.7500	55.8000	+3.333%	2	554	+142.509%
2026-04-20	55.0000	55.0000	54.0000	54.0000	-0.093%	2	554	+150.593%
2026-04-17	57.5300	57.5300	54.0500	54.0500	-1.098%	8	554	+150.361%
2026-04-16	54.6300	54.6500	54.6300	54.6500	-7.997%	2	562	+147.612%
2026-04-15	57.9400	59.4000	57.9400	59.4000	-0.419%	4	561	+127.811%
2026-04-14	59.5000	59.6500	59.5000	59.6500	-0.616%	2	561	+126.857%
2026-04-13	60.0200	60.0200	60.0200	60.0200	-1.332%	2	562	+125.458%
2026-04-10	60.6700	61.2000	60.6700	60.8300	+0.879%	13	564	+122.456%
2026-04-09	60.5600	60.5600	59.5200	60.3000	+11.978%	4	564	+124.411%
2026-04-08	51.0000	53.8500	49.0000	53.8500	+28.214%	18	565	+151.291%
2026-04-07	40.0000	42.0300	39.8000	42.0000	+2.439%	4	561	+222.190%
2026-04-06	41.0000	41.0000	41.0000	41.0000	-2.381%	1	560	+230.049%
2026-04-02	42.0000	42.0000	42.0000	42.0000	+10.701%	2	559	+222.190%
2026-04-01	38.0000	38.0000	37.9400	37.9400	+10.936%	2	559	+256.668%
2026-03-31	32.2900	34.2000	30.0000	34.2000	+17.728%	226	560	+295.673%
2026-03-30	32.4000	32.4000	29.0000	29.0500	-18.169%	150	385	+365.818%
2026-03-27	36.0000	36.2000	34.0000	35.5000	+3.892%	6	381	+281.183%
2026-03-26	36.3300	37.0000	34.1700	34.1700	-20.701%	9	382	+296.020%
2026-03-25	43.6000	44.3000	43.0900	43.0900	+6.923%	7	382	+214.040%
2026-03-24	34.8600	40.3000	34.8600	40.3000	+31.228%	2	384	+235.782%
2026-03-23	30.2500	32.0000	30.2500	30.7100	+13.741%	3	385	+340.638%
2026-03-20	29.0000	29.0000	27.0000	27.0000	-14.422%	6	384	+401.185%
2026-03-19	27.9500	31.7400	27.9500	31.5500	+3.443%	7	383	+328.906%
2026-03-18	31.4700	31.7600	30.5000	30.5000	+5.172%	9	383	+343.672%
2026-03-17	27.9000	29.7700	26.1000	29.0000	-10.742%	7	383	+366.621%
2026-03-16	34.1000	34.1000	32.4900	32.4900	+5.831%	8	381	+316.497%
2026-03-13	31.8800	31.8800	30.4000	30.7000	-1.603%	118	375	+340.782%
2026-03-12	30.9300	31.8000	30.0000	31.2000	-3.106%	51	279	+333.718%
2026-03-11	31.6400	33.3800	31.6400	32.2000	-9.296%	9	236	+320.248%
2026-03-10	32.5000	35.5000	32.5000	35.5000	+29.091%	4	233	+281.183%
2026-03-09	28.4800	28.4800	27.5000	27.5000	+5.203%	6	234	+392.073%
2026-03-06	29.4500	31.4800	26.1400	26.1400	-19.371%	71	234	+417.674%
2026-03-05	35.2500	35.2500	31.9400	32.4200	-22.011%	20	211	+317.397%
2026-03-04	44.7500	44.7500	41.5700	41.5700	-4.437%	7	204	+225.523%
2026-03-03	43.0000	43.5000	41.9600	43.5000	-13.000%	5	210	+211.080%
2026-03-02	50.0000	50.0000	50.0000	50.0000	+11.111%	2	210	+170.640%
2026-02-27	46.2500	46.2500	44.0000	45.0000	+0.559%	20	212	+200.711%
2026-02-26	47.0000	47.0000	43.1900	44.7500	-15.915%	37	199	+202.391%
2026-02-25	49.3000	53.2200	49.3000	53.2200	+18.372%	22	196	+154.265%
2026-02-24	43.3500	45.7000	43.3400	44.9600	+12.120%	15	196	+200.979%
2026-02-23	40.6600	41.0600	39.7700	40.1000	+17.941%	21	195	+237.456%
2026-02-20	31.7100	35.4400	31.7100	34.0000	+20.567%	10	183	+298.000%
2026-02-19	28.5900	28.5900	27.3700	28.2000	-9.266%	60	187	+379.858%
2026-02-18	31.1000	31.1000	31.0800	31.0800	+4.646%	2	129	+335.393%
2026-02-17	27.3000	29.7000	27.3000	29.7000	+3.701%	2	130	+355.623%
2026-02-13	28.2800	28.6400	25.0000	28.6400	-5.479%	13	123	+372.486%
2026-02-12	29.5700	30.4600	29.5000	30.3000	+2.538%	15	123	+346.601%
2026-02-11	27.6300	29.5500	27.0000	29.5500	+13.002%	21	126	+357.936%
2026-02-10	25.5100	27.4100	25.3000	26.1500	-0.984%	31	119	+417.476%
2026-02-09	21.4000	26.5000	21.4000	26.4100	+24.107%	80	109	+412.382%
2026-02-06	16.0000	21.2800	16.0000	21.2800	+33.000%	34	112	+535.902%
2026-02-05	13.6500	16.0000	13.6500	16.0000	+9.589%	3	88	+745.750%
2026-02-04	14.5500	14.6200	13.1900	14.6000	-2.667%	15	89	+826.849%
2026-02-03	16.1500	16.1500	14.5000	15.0000	+18.297%	10	88	+802.133%
2026-02-02	12.4000	13.2000	11.8400	12.6800	+30.722%	30	88	+967.192%
2026-01-30	9.7000	9.7000	9.7000	9.7000	-14.537%	1	66	+1,295.052%
2026-01-28	12.2600	12.2600	11.3500	11.3500	-15.926%	3	65	+1,092.247%
2026-01-27	10.9000	14.7000	10.9000	13.5000	+132.358%	10	62	+902.370%
2026-01-26	6.5500	6.5500	5.8000	5.8100	-11.702%	18	60	+2,229.088%
2026-01-22	6.5800	6.5800	6.5800	6.5800	+19.636%	4	46	+1,956.535%
2026-01-14	5.6500	5.6500	5.5000	5.5000	-12.698%	2	42	+2,360.364%
2026-01-13	5.5000	6.3000	5.5000	6.3000	+38.462%	2	42	+2,047.937%
2026-01-12	4.5400	4.5800	4.5400	4.5500	-10.784%	12	42	+2,874.066%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-32.895%	1	30	+2,553.333%
2025-12-11	7.2900	7.6000	7.2900	7.6000	+155.892%	2	29	+1,680.526%
2025-11-14	2.6200	2.9700	2.6200	2.9700	-46.000%	3	30	+4,456.229%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-6.780%	5	30	+2,360.364%
2025-10-31	6.5000	6.5000	5.9000	5.9000	-1.667%	13	30	+2,193.559%
2025-10-30	6.6500	6.6500	6.0000	6.0000	-13.669%	5	18	+2,155.333%
2025-10-29	5.5000	7.4000	5.5000	6.9500	0.000%	14	0	+1,847.050%