Dark

GLW20270115C145
GLW Jan 15 2027 145.00 Call (GLW270115C00145000)
option OPRA

EOD

Aug 13, 2026

39.00-7.143%(-3.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	40.7800	40.7800	39.0000	39.0000	-7.143%	3	337	0.000%
2026-08-12	41.5400	42.0100	41.5400	42.0000	+12.601%	8	338	-7.143%
2026-08-11	37.3000	37.3000	37.3000	37.3000	-9.246%	1	330	+4.558%
2026-08-10	41.1000	41.1000	41.1000	41.1000	-7.223%	2	331	-5.109%
2026-08-07	44.3000	44.3000	44.3000	44.3000	+12.152%	1	333	-11.964%
2026-08-06	39.5000	39.5000	39.5000	39.5000	-6.287%	1	334	-1.266%
2026-08-04	35.3200	42.1500	34.8200	42.1500	+32.547%	23	334	-7.473%
2026-08-03	26.8200	32.0700	26.8200	31.8000	+13.938%	33	335	+22.642%
2026-07-31	31.3800	31.3800	27.9100	27.9100	+14.011%	14	318	+39.735%
2026-07-30	24.4300	24.5000	24.1000	24.4800	+12.397%	8	311	+59.314%
2026-07-29	22.3600	22.3600	19.9100	21.7800	+14.632%	31	308	+79.063%
2026-07-28	15.8700	19.0000	15.8700	19.0000	-34.618%	58	299	+105.263%
2026-07-27	31.0000	31.0000	28.8600	29.0600	-14.404%	8	257	+34.205%
2026-07-24	35.9500	35.9500	33.8000	33.9500	-19.263%	390	254	+14.875%
2026-07-23	42.0500	42.0500	42.0500	42.0500	+3.904%	10	100	-7.253%
2026-07-22	41.1000	41.1000	40.4700	40.4700	-8.044%	2	95	-3.632%
2026-07-21	43.1000	44.0100	43.1000	44.0100	+10.080%	21	95	-11.384%
2026-07-17	39.9800	39.9800	39.9800	39.9800	-4.537%	1	95	-2.451%
2026-07-16	41.8800	41.8800	41.8800	41.8800	-23.688%	1	95	-6.877%
2026-07-15	51.0200	54.8800	50.9200	54.8800	-12.051%	101	94	-28.936%
2026-07-13	62.4000	62.4000	62.4000	62.4000	-0.319%	1	158	-37.500%
2026-07-08	62.8500	63.0000	62.6000	62.6000	-50.486%	14	159	-37.700%
2026-06-29	119.3500	126.4300	119.3500	126.4300	+45.590%	2	157	-69.153%
2026-06-26	86.8400	86.8400	86.8400	86.8400	+4.087%	2	159	-55.090%
2026-06-24	83.4300	83.4300	83.4300	83.4300	+46.240%	3	160	-53.254%
2026-06-16	57.5100	57.5100	57.0500	57.0500	+8.936%	2	163	-31.639%
2026-06-09	52.4300	52.4300	52.3700	52.3700	-22.300%	4	163	-25.530%
2026-06-08	67.4000	67.4000	67.4000	67.4000	-11.432%	2	159	-42.136%
2026-06-03	76.1000	76.1000	76.1000	76.1000	+35.169%	1	157	-48.752%
2026-06-01	54.0000	56.3000	53.5500	56.3000	+1.204%	4	158	-30.728%
2026-05-29	55.6300	55.6300	55.6300	55.6300	-21.260%	1	159	-29.894%
2026-05-26	69.0000	70.6500	69.0000	70.6500	+0.929%	3	160	-44.798%
2026-05-22	68.5000	70.0000	68.5000	70.0000	+15.321%	2	162	-44.286%
2026-05-18	60.7000	60.7000	60.7000	60.7000	-23.320%	1	162	-35.750%
2026-05-14	79.1600	79.1600	79.1600	79.1600	-3.463%	1	161	-50.733%
2026-05-13	82.0000	82.0000	82.0000	82.0000	-0.606%	1	161	-52.439%
2026-05-11	74.0000	82.5000	72.4200	82.5000	+29.758%	19	161	-52.727%
2026-05-08	63.6500	64.6000	62.2000	63.5800	+11.290%	7	161	-38.660%
2026-05-07	57.1300	57.1300	57.1300	57.1300	-0.122%	1	165	-31.735%
2026-05-06	61.6000	61.6000	57.2000	57.2000	+29.764%	2	164	-31.818%
2026-05-05	47.3700	47.3700	43.5000	44.0800	+3.474%	8	163	-11.525%
2026-05-04	42.6000	42.6000	42.6000	42.6000	+0.023%	2	163	-8.451%
2026-05-01	42.3900	42.6500	42.3900	42.5900	+3.499%	100	73	-8.429%
2026-04-30	41.1500	41.1500	41.1500	41.1500	+14.624%	1	73	-5.225%
2026-04-29	35.9500	36.4000	35.5000	35.9000	-4.901%	7	74	+8.635%
2026-04-28	36.0000	41.9500	36.0000	37.7500	-21.239%	9	72	+3.311%
2026-04-27	47.9300	47.9300	47.9300	47.9300	-15.690%	1	68	-18.631%
2026-04-24	56.7000	56.8500	56.7000	56.8500	+11.144%	3	68	-31.398%
2026-04-23	51.1500	51.1500	51.1500	51.1500	+10.475%	1	68	-23.754%
2026-04-22	51.7500	51.7500	45.7500	46.3000	-3.360%	3	68	-15.767%
2026-04-21	47.1200	47.9100	47.1200	47.9100	+4.539%	3	66	-18.597%
2026-04-16	43.4000	47.5000	43.4000	45.8300	-6.963%	5	66	-14.903%
2026-04-15	49.2600	49.2600	49.2600	49.2600	-5.542%	1	66	-20.828%
2026-04-10	52.1500	52.1500	52.1500	52.1500	+5.035%	1	66	-25.216%
2026-04-09	51.2300	51.2300	49.6500	49.6500	+8.525%	2	67	-21.450%
2026-04-08	43.5000	45.7500	43.0500	45.7500	+35.435%	6	68	-14.754%
2026-04-07	33.7800	33.7800	33.7800	33.7800	-1.602%	1	68	+15.453%
2026-04-06	34.3300	34.3300	34.3300	34.3300	-2.194%	1	68	+13.603%
2026-04-02	33.5000	35.1000	33.3500	35.1000	+11.252%	5	66	+11.111%
2026-04-01	33.5000	33.5000	31.3000	31.5500	+8.793%	22	66	+23.613%
2026-03-26	33.0500	33.0500	28.8200	29.0000	-19.444%	17	65	+34.483%
2026-03-25	36.0000	36.0100	36.0000	36.0000	+6.352%	3	53	+8.333%
2026-03-24	27.6000	33.8500	26.7000	33.8500	+44.043%	8	55	+15.214%
2026-03-20	23.2400	23.5000	22.9300	23.5000	-6.561%	4	57	+65.957%
2026-03-19	21.3800	25.1500	21.3800	25.1500	+2.653%	4	57	+55.070%
2026-03-18	25.0000	25.0000	24.5000	24.5000	+3.463%	4	57	+59.184%
2026-03-17	22.1300	24.8000	22.1300	23.6800	-4.708%	31	55	+64.696%
2026-03-13	25.0000	25.0100	24.8500	24.8500	+2.390%	30	80	+56.942%
2026-03-12	24.9800	24.9800	24.0800	24.2700	-8.068%	4	58	+60.692%
2026-03-11	25.6400	27.5000	25.6400	26.4000	-14.118%	7	60	+47.727%
2026-03-10	28.6700	30.7400	28.6700	30.7400	+33.189%	5	61	+26.871%
2026-03-09	22.8700	23.0800	21.0000	23.0800	+8.204%	30	62	+68.977%
2026-03-06	24.9500	24.9500	20.5400	21.3300	-20.112%	5	83	+82.841%
2026-03-05	28.8500	32.2500	26.5200	26.7000	-21.332%	9	84	+46.067%
2026-03-04	35.2500	35.2500	33.4800	33.9400	-5.143%	8	79	+14.909%
2026-03-03	35.9800	38.3000	33.6000	35.7800	-16.791%	17	79	+8.999%
2026-03-02	42.0000	43.2500	41.0000	43.0000	+17.808%	11	74	-9.302%
2026-02-27	39.5000	39.5000	36.5000	36.5000	-4.948%	4	77	+6.849%
2026-02-26	38.9000	38.9000	38.0000	38.4000	-14.343%	5	75	+1.563%
2026-02-25	39.1700	44.9100	39.1700	44.8300	+17.172%	8	68	-13.005%
2026-02-24	37.0000	38.3000	36.8900	38.2600	+20.050%	33	68	+1.934%
2026-02-23	34.2500	34.3300	31.8700	31.8700	+14.311%	19	56	+22.372%
2026-02-20	27.1600	27.8800	27.1600	27.8800	+21.694%	6	51	+39.885%
2026-02-19	22.9100	22.9100	22.9100	22.9100	-3.861%	3	48	+70.231%
2026-02-17	23.5500	23.9400	23.5500	23.8300	+7.391%	60	48	+63.659%
2026-02-13	22.1900	22.1900	22.1900	22.1900	-7.387%	1	98	+75.755%
2026-02-12	24.2100	24.5000	23.9600	23.9600	+14.696%	4	98	+62.771%
2026-02-10	20.8900	20.8900	20.8900	20.8900	+5.505%	2	95	+86.692%
2026-02-09	18.1700	20.4100	18.1700	19.8000	+32.886%	25	93	+96.970%
2026-02-06	14.0400	15.1500	14.0200	14.9000	+62.842%	16	75	+161.745%
2026-02-04	10.6500	10.6500	9.1500	9.1500	-18.304%	14	62	+326.230%
2026-02-03	11.2000	11.2000	11.2000	11.2000	+19.530%	1	52	+248.214%
2026-02-02	9.3700	9.3800	9.3500	9.3700	+24.933%	50	51	+316.222%
2026-01-28	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	+420.000%