Dark

GLW20270115C135
GLW Jan 15 2027 135.00 Call (GLW270115C00135000)
option OPRA

EOD

Jun 29, 2026

129.26+39.741%(+36.76)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	102.0000	129.5200	102.0000	129.2600	+39.741%	56	150	0.000%
2026-06-26	99.3300	99.3300	92.5000	92.5000	-7.960%	6	193	+39.741%
2026-06-25	96.0500	100.5000	94.8000	100.5000	+15.984%	33	194	+28.617%
2026-06-24	95.8700	95.8700	86.6500	86.6500	+13.416%	4	198	+49.175%
2026-06-23	76.4500	76.5000	76.4000	76.4000	-15.111%	5	202	+69.188%
2026-06-22	90.0000	90.0000	90.0000	90.0000	+42.789%	1	202	+43.622%
2026-06-16	63.0300	63.0300	63.0300	63.0300	+10.077%	1	203	+105.077%
2026-06-11	57.2600	57.2600	57.2600	57.2600	-4.487%	1	203	+125.742%
2026-06-10	59.9500	59.9500	59.9500	59.9500	-17.595%	1	202	+115.613%
2026-06-09	72.7500	72.7500	72.7500	72.7500	-1.088%	1	202	+77.677%
2026-06-08	73.5500	73.5500	73.5500	73.5500	+18.917%	1	201	+75.744%
2026-06-05	61.8500	61.8500	61.8500	61.8500	-20.368%	1	200	+108.989%
2026-06-04	77.6700	77.6700	77.6700	77.6700	-5.396%	1	201	+66.422%
2026-06-02	82.1000	82.1000	82.1000	82.1000	+26.502%	1	201	+57.442%
2026-05-29	64.9000	64.9000	64.9000	64.9000	-3.566%	1	202	+99.168%
2026-05-28	67.3000	67.3000	67.3000	67.3000	+10.764%	2	201	+92.065%
2026-05-19	60.7600	60.7600	60.7600	60.7600	-6.953%	1	203	+112.739%
2026-05-18	70.2500	70.2500	65.3000	65.3000	-16.282%	25	223	+97.948%
2026-05-15	78.0000	81.0000	78.0000	78.0000	-8.772%	11	223	+65.718%
2026-05-14	85.5000	85.5000	85.5000	85.5000	-3.390%	9	220	+51.181%
2026-05-13	88.5000	88.5000	88.5000	88.5000	+12.452%	1	211	+46.056%
2026-05-12	79.5000	79.5000	78.7000	78.7000	-11.840%	11	211	+64.244%
2026-05-11	89.2700	89.2700	89.2700	89.2700	+26.481%	1	211	+44.797%
2026-05-08	70.0000	77.9400	70.0000	70.5800	+5.801%	33	210	+83.140%
2026-05-07	66.7100	66.7100	66.7100	66.7100	-1.622%	2	229	+93.764%
2026-05-06	67.0000	67.8100	61.3500	67.8100	+45.828%	5	231	+90.621%
2026-05-01	47.2400	47.2400	46.5000	46.5000	+12.727%	3	231	+177.978%
2026-04-29	42.5000	42.5000	41.2500	41.2500	-13.721%	3	231	+213.358%
2026-04-28	47.8100	47.8100	47.8100	47.8100	-11.790%	1	228	+170.362%
2026-04-27	53.3600	54.2000	53.3600	54.2000	-13.002%	2	229	+138.487%
2026-04-24	62.8000	62.8000	62.3000	62.3000	+10.697%	6	230	+107.480%
2026-04-23	55.5900	56.5000	55.5900	56.2800	+3.570%	18	231	+129.673%
2026-04-22	54.3000	54.3400	54.3000	54.3400	+4.199%	2	245	+137.873%
2026-04-21	53.0000	55.2000	52.1500	52.1500	-2.523%	4	249	+147.862%
2026-04-17	53.5000	53.5000	53.5000	53.5000	+5.627%	1	249	+141.607%
2026-04-16	47.8100	50.6500	47.8100	50.6500	-8.076%	6	250	+155.202%
2026-04-15	54.2000	55.1000	54.2000	55.1000	-3.333%	2	250	+134.592%
2026-04-14	56.9000	57.0000	56.9000	57.0000	-6.327%	2	252	+126.772%
2026-04-13	57.6000	60.8500	57.6000	60.8500	+5.222%	7	252	+112.424%
2026-04-10	57.8000	57.8300	57.4800	57.8300	+0.697%	8	249	+123.517%
2026-04-09	56.0000	57.8600	56.0000	57.4300	+9.286%	4	247	+125.074%
2026-04-08	47.6500	52.5500	47.6500	52.5500	+30.559%	45	249	+145.975%
2026-04-07	40.2500	40.2500	40.2500	40.2500	0.000%	4	293	+221.143%
2026-04-02	32.7500	40.2500	32.7500	40.2500	+10.274%	5	301	+221.143%
2026-04-01	35.5500	36.6800	35.5000	36.5000	+17.100%	28	301	+254.137%
2026-03-31	27.6500	31.1700	27.6500	31.1700	+13.967%	3	289	+314.694%
2026-03-30	28.7500	28.7500	27.3500	27.3500	-17.991%	3	289	+372.614%
2026-03-27	33.3500	33.3500	33.3500	33.3500	+2.932%	1	291	+287.586%
2026-03-26	35.4300	35.4300	32.4000	32.4000	-19.403%	33	290	+298.951%
2026-03-25	41.5000	41.5000	40.2000	40.2000	+11.050%	14	281	+221.542%
2026-03-24	28.5000	38.2000	28.5000	36.2000	+33.727%	7	292	+257.072%
2026-03-23	27.0700	27.0700	27.0700	27.0700	+8.410%	7	296	+377.503%
2026-03-20	30.0000	30.0000	24.9700	24.9700	-18.797%	10	303	+417.661%
2026-03-19	25.0000	30.7500	25.0000	30.7500	+4.770%	12	303	+320.358%
2026-03-18	30.0400	30.0400	29.3500	29.3500	+8.583%	9	297	+340.409%
2026-03-17	27.0500	27.5500	27.0300	27.0300	-6.113%	172	304	+378.209%
2026-03-16	30.5000	32.5000	28.7900	28.7900	+2.821%	42	438	+348.975%
2026-03-13	29.9500	29.9500	28.0000	28.0000	-3.315%	7	404	+361.643%
2026-03-12	28.8500	29.9500	27.9800	28.9600	-1.997%	12	407	+346.340%
2026-03-11	30.7600	32.4000	29.5500	29.5500	-10.128%	11	402	+337.428%
2026-03-10	32.0000	34.9500	31.9000	32.8800	+18.273%	204	398	+293.127%
2026-03-09	26.3900	27.8000	26.3900	27.8000	+12.962%	5	235	+364.964%
2026-03-06	28.9400	29.5000	23.7500	24.6100	-20.741%	8	239	+425.234%
2026-03-05	35.0000	36.5000	29.7000	31.0500	-19.351%	50	239	+316.296%
2026-03-04	38.5000	38.5000	38.5000	38.5000	-11.085%	2	226	+235.740%
2026-03-03	39.9600	43.3000	39.9600	43.3000	+5.998%	2	226	+198.522%
2026-02-27	42.1000	42.1000	40.8500	40.8500	-3.084%	3	226	+216.426%
2026-02-26	47.9200	47.9200	42.1500	42.1500	-15.868%	5	227	+206.667%
2026-02-25	50.0000	50.5100	50.0000	50.1000	+17.193%	5	233	+158.004%
2026-02-24	40.8300	42.7500	40.8300	42.7500	+16.867%	7	233	+202.363%
2026-02-23	34.2500	39.2500	34.2500	36.5800	+16.794%	20	231	+253.362%
2026-02-20	29.3000	32.5200	28.9800	31.3200	+21.348%	147	226	+312.708%
2026-02-19	26.5500	26.5500	25.8100	25.8100	-7.657%	6	136	+400.814%
2026-02-18	28.9000	29.5500	27.2500	27.9500	+0.540%	54	140	+362.469%
2026-02-17	28.1200	28.1200	27.8000	27.8000	+0.144%	11	132	+364.964%
2026-02-12	28.2000	29.3000	27.7600	27.7600	-1.385%	9	141	+365.634%
2026-02-11	25.4200	28.1500	25.4200	28.1500	+13.968%	17	139	+359.183%
2026-02-10	23.7500	24.7000	23.7500	24.7000	+1.230%	8	136	+423.320%
2026-02-09	24.0500	24.4000	22.8500	24.4000	+29.649%	42	130	+429.754%
2026-02-06	14.5500	18.8200	14.5500	18.8200	+34.910%	10	111	+586.823%
2026-02-05	13.0000	13.9500	13.0000	13.9500	+13.507%	2	104	+826.595%
2026-02-04	12.2900	12.2900	12.2900	12.2900	-14.653%	4	104	+951.749%
2026-02-03	14.4000	14.4000	14.4000	14.4000	+23.924%	1	104	+797.639%
2026-02-02	11.6700	11.7000	11.3800	11.6200	+15.622%	20	104	+1,012.392%
2026-01-30	10.0500	10.0500	10.0500	10.0500	0.000%	1	101	+1,186.169%
2026-01-28	11.9100	11.9100	10.0500	10.0500	-14.975%	9	102	+1,186.169%
2026-01-27	9.8000	12.8600	9.8000	11.8200	+100.339%	87	100	+993.570%
2026-01-26	5.9000	5.9000	5.9000	5.9000	+5.357%	1	59	+2,090.847%
2026-01-23	5.6000	5.6000	5.6000	5.6000	-3.614%	1	58	+2,208.214%
2026-01-15	5.8100	5.8100	5.8100	5.8100	+16.901%	1	57	+2,124.785%
2026-01-13	4.9000	4.9700	4.9000	4.9700	+24.250%	6	57	+2,500.805%
2026-01-12	3.6500	4.0100	3.6500	4.0000	+7.527%	6	53	+3,131.500%
2026-01-09	3.7200	3.7200	3.7200	3.7200	-24.544%	4	49	+3,374.731%
2025-12-24	4.9300	4.9300	4.9300	4.9300	+2.495%	2	46	+2,521.907%
2025-12-17	4.8100	4.8100	4.8100	4.8100	-31.773%	1	46	+2,587.318%
2025-12-11	6.1000	7.0500	6.1000	7.0500	+36.364%	4	45	+1,733.475%
2025-12-10	5.2200	5.2200	5.1700	5.1700	+13.877%	5	45	+2,400.193%
2025-12-08	4.5400	4.5400	4.5400	4.5400	+34.718%	1	45	+2,747.137%
2025-11-24	3.3700	3.3700	3.3700	3.3700	+3.692%	5	44	+3,735.608%
2025-11-21	3.2500	3.2500	3.2500	3.2500	-23.529%	1	40	+3,877.231%
2025-11-13	4.2500	4.2500	4.2500	4.2500	-20.709%	2	40	+2,941.412%
2025-11-12	5.1500	5.4000	5.0500	5.3600	+27.619%	7	40	+2,311.567%
2025-11-07	4.2000	4.2000	4.2000	4.2000	0.000%	2	35	+2,977.619%
2025-11-06	4.2000	4.2000	4.2000	4.2000	-0.943%	2	34	+2,977.619%
2025-11-05	4.2400	4.2400	4.2400	4.2400	+14.595%	16	33	+2,948.585%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-31.481%	15	17	+3,393.514%
2025-11-03	5.4000	5.4000	5.4000	5.4000	-16.923%	1	1	+2,293.704%
2025-10-30	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+1,888.615%