Dark

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

EOD

Aug 13, 2026

43.50-15.600%(-8.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	49.3100	49.3100	43.5000	43.5000	-15.600%	5	470	0.000%
2026-08-12	53.0000	53.0000	50.6800	51.5400	+10.553%	8	471	-15.600%
2026-08-10	49.5000	49.5000	46.6200	46.6200	-12.385%	20	472	-6.692%
2026-08-07	50.9000	53.2100	50.9000	53.2100	+15.173%	7	472	-18.248%
2026-08-06	41.8500	51.1100	41.8500	46.2000	-2.326%	24	469	-5.844%
2026-08-05	48.9500	48.9500	46.3000	47.3000	-4.212%	6	485	-8.034%
2026-08-04	43.3800	49.9600	43.3000	49.3800	+26.292%	18	485	-11.908%
2026-08-03	29.7500	39.1000	29.7500	39.1000	+15.441%	22	484	+11.253%
2026-07-31	38.1400	38.1400	33.7300	33.8700	+11.414%	36	488	+28.432%
2026-07-30	30.4400	30.7500	28.9100	30.4000	+24.590%	32	488	+43.092%
2026-07-29	26.9000	28.4000	24.1000	24.4000	-1.653%	142	482	+78.279%
2026-07-28	23.0000	25.4600	19.9600	24.8100	-30.113%	173	473	+75.333%
2026-07-27	35.4000	35.5000	34.7700	35.5000	-12.926%	121	418	+22.535%
2026-07-24	44.1000	44.1000	40.7100	40.7700	-16.506%	3	440	+6.696%
2026-07-17	45.7600	48.8300	45.7600	48.8300	-0.123%	27	440	-10.915%
2026-07-16	50.4000	50.4000	48.8900	48.8900	-24.552%	3	441	-11.025%
2026-07-15	64.8000	64.8000	64.8000	64.8000	-6.412%	1	442	-32.870%
2026-07-13	69.1700	69.2400	69.1700	69.2400	-15.633%	2	442	-37.175%
2026-07-09	82.4600	82.4600	82.0700	82.0700	+14.463%	2	444	-46.996%
2026-07-08	71.7000	71.7000	71.7000	71.7000	-1.199%	1	442	-39.331%
2026-07-07	72.5000	72.6600	68.0000	72.5700	-45.640%	11	443	-40.058%
2026-06-30	136.4000	150.5800	133.5000	133.5000	-1.345%	14	447	-67.416%
2026-06-29	122.3200	135.3500	120.7300	135.3200	+34.246%	20	449	-67.854%
2026-06-26	100.8000	100.8000	100.8000	100.8000	-10.408%	1	442	-56.845%
2026-06-25	99.6500	112.5100	99.6500	112.5100	+25.192%	15	442	-61.337%
2026-06-24	89.0500	100.0000	89.0500	89.8700	+12.930%	5	442	-51.597%
2026-06-23	77.4200	80.0000	77.4200	79.5800	-8.371%	5	443	-45.338%
2026-06-22	86.8500	86.8500	86.8500	86.8500	+12.558%	2	442	-49.914%
2026-06-18	77.1600	77.1600	77.1600	77.1600	+20.921%	3	438	-43.624%
2026-06-17	63.7000	63.8100	63.7000	63.8100	-5.045%	2	438	-31.829%
2026-06-16	72.8000	72.8700	67.2000	67.2000	-8.184%	6	438	-35.268%
2026-06-15	73.0000	73.1900	73.0000	73.1900	+10.894%	4	438	-40.566%
2026-06-12	66.0000	66.0000	66.0000	66.0000	+1.072%	1	438	-34.091%
2026-06-11	63.2000	65.9800	63.2000	65.3000	+13.467%	3	437	-33.384%
2026-06-09	62.6000	62.6000	57.5500	57.5500	-23.215%	4	438	-24.414%
2026-06-08	75.0000	75.0000	74.9500	74.9500	+12.453%	4	438	-41.961%
2026-06-05	72.8000	72.8000	66.6500	66.6500	-22.859%	3	438	-34.734%
2026-06-03	92.0700	92.0700	86.4000	86.4000	+2.588%	2	438	-49.653%
2026-06-02	81.4000	84.2200	79.8500	84.2200	+30.574%	3	438	-48.350%
2026-06-01	64.5000	64.5000	64.5000	64.5000	-5.147%	1	438	-32.558%
2026-05-29	64.9000	68.0000	63.4000	68.0000	-13.376%	177	437	-36.029%
2026-05-22	78.6000	78.6000	78.5000	78.5000	+17.077%	14	507	-44.586%
2026-05-20	67.5000	69.4000	67.0500	67.0500	+5.408%	3	497	-35.123%
2026-05-19	63.6100	63.6100	63.6100	63.6100	-2.244%	2	498	-31.615%
2026-05-18	71.7500	71.7500	65.0700	65.0700	-17.193%	11	498	-33.149%
2026-05-15	78.5800	78.5800	78.5800	78.5800	-15.223%	1	498	-44.642%
2026-05-14	93.0000	94.0000	92.6900	92.6900	-0.333%	4	498	-53.069%
2026-05-13	93.0000	93.0000	93.0000	93.0000	+9.670%	1	526	-53.226%
2026-05-12	84.6500	86.7000	76.0000	84.8000	-8.324%	58	526	-48.703%
2026-05-11	81.7400	92.5000	81.4300	92.5000	+18.620%	35	526	-52.973%
2026-05-08	78.0000	80.9900	77.8800	77.9800	+16.982%	15	553	-44.216%
2026-05-07	68.4600	68.4600	66.6600	66.6600	-1.971%	4	549	-34.743%
2026-05-06	80.0000	80.0000	64.4000	68.0000	+31.198%	9	549	-36.029%
2026-05-05	58.0000	58.0000	51.8300	51.8300	-3.302%	5	550	-16.072%
2026-05-01	52.4500	53.6000	52.4500	53.6000	+1.323%	5	550	-18.843%
2026-04-30	48.5000	52.9000	48.5000	52.9000	+24.471%	3	550	-17.769%
2026-04-29	42.5000	42.5000	42.5000	42.5000	-5.345%	1	550	+2.353%
2026-04-28	51.5000	51.5000	44.9000	44.9000	-23.808%	9	550	-3.118%
2026-04-27	61.6500	62.0500	58.9300	58.9300	-7.922%	9	554	-26.184%
2026-04-24	61.7500	64.0000	61.7500	64.0000	+9.122%	5	552	-32.031%
2026-04-23	59.8500	59.8500	57.2000	58.6500	+4.732%	3	553	-25.831%
2026-04-22	56.0000	56.0200	56.0000	56.0000	+0.358%	8	554	-22.321%
2026-04-21	55.7500	55.8000	55.7500	55.8000	+3.333%	2	554	-22.043%
2026-04-20	55.0000	55.0000	54.0000	54.0000	-0.093%	2	554	-19.444%
2026-04-17	57.5300	57.5300	54.0500	54.0500	-1.098%	8	554	-19.519%
2026-04-16	54.6300	54.6500	54.6300	54.6500	-7.997%	2	562	-20.403%
2026-04-15	57.9400	59.4000	57.9400	59.4000	-0.419%	4	561	-26.768%
2026-04-14	59.5000	59.6500	59.5000	59.6500	-0.616%	2	561	-27.075%
2026-04-13	60.0200	60.0200	60.0200	60.0200	-1.332%	2	562	-27.524%
2026-04-10	60.6700	61.2000	60.6700	60.8300	+0.879%	13	564	-28.489%
2026-04-09	60.5600	60.5600	59.5200	60.3000	+11.978%	4	564	-27.861%
2026-04-08	51.0000	53.8500	49.0000	53.8500	+28.214%	18	565	-19.220%
2026-04-07	40.0000	42.0300	39.8000	42.0000	+2.439%	4	561	+3.571%
2026-04-06	41.0000	41.0000	41.0000	41.0000	-2.381%	1	560	+6.098%
2026-04-02	42.0000	42.0000	42.0000	42.0000	+10.701%	2	559	+3.571%
2026-04-01	38.0000	38.0000	37.9400	37.9400	+10.936%	2	559	+14.655%
2026-03-31	32.2900	34.2000	30.0000	34.2000	+17.728%	226	560	+27.193%
2026-03-30	32.4000	32.4000	29.0000	29.0500	-18.169%	150	385	+49.742%
2026-03-27	36.0000	36.2000	34.0000	35.5000	+3.892%	6	381	+22.535%
2026-03-26	36.3300	37.0000	34.1700	34.1700	-20.701%	9	382	+27.305%
2026-03-25	43.6000	44.3000	43.0900	43.0900	+6.923%	7	382	+0.951%
2026-03-24	34.8600	40.3000	34.8600	40.3000	+31.228%	2	384	+7.940%
2026-03-23	30.2500	32.0000	30.2500	30.7100	+13.741%	3	385	+41.648%
2026-03-20	29.0000	29.0000	27.0000	27.0000	-14.422%	6	384	+61.111%
2026-03-19	27.9500	31.7400	27.9500	31.5500	+3.443%	7	383	+37.876%
2026-03-18	31.4700	31.7600	30.5000	30.5000	+5.172%	9	383	+42.623%
2026-03-17	27.9000	29.7700	26.1000	29.0000	-10.742%	7	383	+50.000%
2026-03-16	34.1000	34.1000	32.4900	32.4900	+5.831%	8	381	+33.887%
2026-03-13	31.8800	31.8800	30.4000	30.7000	-1.603%	118	375	+41.694%
2026-03-12	30.9300	31.8000	30.0000	31.2000	-3.106%	51	279	+39.423%
2026-03-11	31.6400	33.3800	31.6400	32.2000	-9.296%	9	236	+35.093%
2026-03-10	32.5000	35.5000	32.5000	35.5000	+29.091%	4	233	+22.535%
2026-03-09	28.4800	28.4800	27.5000	27.5000	+5.203%	6	234	+58.182%
2026-03-06	29.4500	31.4800	26.1400	26.1400	-19.371%	71	234	+66.412%
2026-03-05	35.2500	35.2500	31.9400	32.4200	-22.011%	20	211	+34.176%
2026-03-04	44.7500	44.7500	41.5700	41.5700	-4.437%	7	204	+4.643%
2026-03-03	43.0000	43.5000	41.9600	43.5000	-13.000%	5	210	0.000%
2026-03-02	50.0000	50.0000	50.0000	50.0000	+11.111%	2	210	-13.000%
2026-02-27	46.2500	46.2500	44.0000	45.0000	+0.559%	20	212	-3.333%
2026-02-26	47.0000	47.0000	43.1900	44.7500	-15.915%	37	199	-2.793%
2026-02-25	49.3000	53.2200	49.3000	53.2200	+18.372%	22	196	-18.264%
2026-02-24	43.3500	45.7000	43.3400	44.9600	+12.120%	15	196	-3.247%
2026-02-23	40.6600	41.0600	39.7700	40.1000	+17.941%	21	195	+8.479%
2026-02-20	31.7100	35.4400	31.7100	34.0000	+20.567%	10	183	+27.941%
2026-02-19	28.5900	28.5900	27.3700	28.2000	-9.266%	60	187	+54.255%
2026-02-18	31.1000	31.1000	31.0800	31.0800	+4.646%	2	129	+39.961%
2026-02-17	27.3000	29.7000	27.3000	29.7000	+3.701%	2	130	+46.465%
2026-02-13	28.2800	28.6400	25.0000	28.6400	-5.479%	13	123	+51.885%
2026-02-12	29.5700	30.4600	29.5000	30.3000	+2.538%	15	123	+43.564%
2026-02-11	27.6300	29.5500	27.0000	29.5500	+13.002%	21	126	+47.208%
2026-02-10	25.5100	27.4100	25.3000	26.1500	-0.984%	31	119	+66.348%
2026-02-09	21.4000	26.5000	21.4000	26.4100	+24.107%	80	109	+64.710%
2026-02-06	16.0000	21.2800	16.0000	21.2800	+33.000%	34	112	+104.417%
2026-02-05	13.6500	16.0000	13.6500	16.0000	+9.589%	3	88	+171.875%
2026-02-04	14.5500	14.6200	13.1900	14.6000	-2.667%	15	89	+197.945%
2026-02-03	16.1500	16.1500	14.5000	15.0000	+18.297%	10	88	+190.000%
2026-02-02	12.4000	13.2000	11.8400	12.6800	+30.722%	30	88	+243.060%
2026-01-30	9.7000	9.7000	9.7000	9.7000	-14.537%	1	66	+348.454%
2026-01-28	12.2600	12.2600	11.3500	11.3500	-15.926%	3	65	+283.260%
2026-01-27	10.9000	14.7000	10.9000	13.5000	+132.358%	10	62	+222.222%
2026-01-26	6.5500	6.5500	5.8000	5.8100	-11.702%	18	60	+648.709%
2026-01-22	6.5800	6.5800	6.5800	6.5800	+19.636%	4	46	+561.094%
2026-01-14	5.6500	5.6500	5.5000	5.5000	-12.698%	2	42	+690.909%
2026-01-13	5.5000	6.3000	5.5000	6.3000	+38.462%	2	42	+590.476%
2026-01-12	4.5400	4.5800	4.5400	4.5500	-10.784%	12	42	+856.044%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-32.895%	1	30	+752.941%
2025-12-11	7.2900	7.6000	7.2900	7.6000	+155.892%	2	29	+472.368%
2025-11-14	2.6200	2.9700	2.6200	2.9700	-46.000%	3	30	+1,364.646%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-6.780%	5	30	+690.909%
2025-10-31	6.5000	6.5000	5.9000	5.9000	-1.667%	13	30	+637.288%
2025-10-30	6.6500	6.6500	6.0000	6.0000	-13.669%	5	18	+625.000%
2025-10-29	5.5000	7.4000	5.5000	6.9500	0.000%	14	0	+525.899%