Dark

GLW20270115C150
GLW Jan 15 2027 150.00 Call (GLW270115C00150000)
option OPRA

EOD

Jun 29, 2026

121.80+35.033%(+31.60)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	92.8200	121.8000	92.8200	121.8000	+35.033%	38	664	0.000%
2026-06-26	90.2000	90.2000	90.2000	90.2000	-3.807%	2	654	+35.033%
2026-06-25	88.2600	100.0000	86.1500	93.7700	+19.013%	13	654	+29.892%
2026-06-24	78.3000	84.2500	78.3000	78.7900	+18.874%	23	663	+54.588%
2026-06-23	63.2200	67.5000	62.2000	66.2800	-16.313%	7	667	+83.766%
2026-06-22	70.5500	81.3000	70.3400	79.2000	+26.659%	15	666	+53.788%
2026-06-18	59.0000	62.5300	58.7900	62.5300	+15.796%	17	671	+94.787%
2026-06-17	53.1400	54.0000	51.8000	54.0000	-11.909%	7	671	+125.556%
2026-06-16	61.3000	61.3000	61.3000	61.3000	+0.492%	4	671	+98.695%
2026-06-15	63.0500	63.3200	61.0000	61.0000	+7.281%	14	671	+99.672%
2026-06-12	55.0000	56.8600	55.0000	56.8600	+11.468%	5	667	+114.210%
2026-06-11	50.0000	52.0100	49.3500	51.0100	+6.271%	5	670	+138.777%
2026-06-10	55.0000	55.0000	48.0000	48.0000	-4.000%	3	670	+153.750%
2026-06-09	57.9500	57.9500	47.0000	50.0000	-20.255%	48	669	+143.600%
2026-06-08	64.7000	64.7000	62.2000	62.7000	+10.875%	6	667	+94.258%
2026-06-05	61.2300	64.6700	54.7000	56.5500	-21.404%	30	667	+115.385%
2026-06-04	62.5000	71.9500	61.5500	71.9500	-1.909%	10	667	+69.284%
2026-06-03	75.0000	78.6100	72.0000	73.3500	+1.705%	9	670	+66.053%
2026-06-02	65.3300	73.0000	65.2000	72.1200	+34.452%	20	668	+68.885%
2026-06-01	55.0000	55.0000	52.3700	53.6400	+0.075%	8	660	+127.069%
2026-05-29	56.1800	56.1800	52.0000	53.6000	-7.935%	8	660	+127.239%
2026-05-28	62.8300	64.6000	58.2200	58.2200	-16.518%	6	659	+109.206%
2026-05-26	70.0000	70.0000	69.7400	69.7400	+6.149%	2	658	+74.649%
2026-05-22	65.7000	65.7000	65.7000	65.7000	+0.152%	12	658	+85.388%
2026-05-21	65.0000	65.6000	65.0000	65.6000	+16.106%	4	658	+85.671%
2026-05-20	56.6700	58.0100	56.5000	56.5000	+5.944%	13	658	+115.575%
2026-05-19	55.0000	55.0600	51.0000	53.3300	+2.558%	7	662	+128.389%
2026-05-18	60.4300	60.4300	52.0000	52.0000	-27.778%	25	662	+134.231%
2026-05-15	69.5000	72.0000	69.5000	72.0000	-11.111%	9	662	+69.167%
2026-05-14	75.9300	81.0000	75.9300	81.0000	+3.316%	2	661	+50.370%
2026-05-13	74.6700	78.4000	74.6700	78.4000	+12.080%	9	664	+55.357%
2026-05-12	73.2000	75.0000	65.6600	69.9500	-11.231%	20	664	+74.124%
2026-05-11	69.0000	78.8000	69.0000	78.8000	+25.798%	58	664	+54.569%
2026-05-08	60.5500	69.0000	59.7000	62.6400	+11.857%	37	655	+94.444%
2026-05-07	58.8500	58.8500	54.0000	56.0000	-3.365%	20	646	+117.500%
2026-05-06	65.0000	65.0000	53.0000	57.9500	+40.998%	88	663	+110.181%
2026-05-05	42.1000	43.2500	40.9000	41.1000	+2.647%	5	694	+196.350%
2026-05-04	39.0000	40.0400	39.0000	40.0400	+4.652%	3	696	+204.196%
2026-05-01	40.0000	42.3000	38.2600	38.2600	-7.807%	62	706	+218.348%
2026-04-30	34.0000	41.5000	33.8000	41.5000	+21.203%	73	706	+193.494%
2026-04-29	34.0400	34.5000	32.5000	34.2400	-2.171%	72	682	+255.724%
2026-04-28	35.0300	40.7000	34.6100	35.0000	-26.778%	54	657	+248.000%
2026-04-27	49.5000	49.6900	47.0000	47.8000	-10.970%	14	661	+154.812%
2026-04-24	51.0000	54.1500	50.6500	53.6900	+10.133%	7	662	+126.858%
2026-04-23	48.7500	48.7500	48.7500	48.7500	+7.973%	1	660	+149.846%
2026-04-22	47.2200	47.2200	43.2800	45.1500	+2.103%	7	660	+169.767%
2026-04-21	44.7100	44.7100	44.2200	44.2200	-1.733%	4	660	+175.441%
2026-04-20	45.0000	45.0000	45.0000	45.0000	+2.064%	2	660	+170.667%
2026-04-17	46.3500	46.3500	44.0000	44.0900	+3.986%	5	660	+176.253%
2026-04-16	41.0000	44.7900	40.3000	42.4000	-9.691%	5	661	+187.264%
2026-04-15	47.6000	49.0300	43.4500	46.9500	-6.753%	15	663	+159.425%
2026-04-14	47.3300	50.3500	47.3300	50.3500	-3.359%	6	667	+141.907%
2026-04-13	49.4600	52.1000	49.4600	52.1000	+2.257%	3	665	+133.781%
2026-04-10	50.0000	50.9500	49.5000	50.9500	+3.980%	5	666	+139.058%
2026-04-09	46.5500	49.5000	46.5500	49.0000	+9.253%	56	668	+148.571%
2026-04-08	40.1200	44.8500	37.7000	44.8500	+32.889%	39	699	+171.572%
2026-04-07	33.7500	33.7500	33.7500	33.7500	+5.469%	1	702	+260.889%
2026-04-06	33.4000	33.4000	31.5000	32.0000	-4.847%	7	701	+280.625%
2026-04-02	32.5000	33.6300	31.0500	33.6300	+10.990%	6	700	+262.177%
2026-04-01	29.1400	32.2000	29.1400	30.3000	+16.538%	38	700	+301.980%
2026-03-31	24.4000	26.0000	23.0500	26.0000	+18.182%	62	677	+368.462%
2026-03-30	23.5000	23.5000	22.0000	22.0000	-19.796%	2	691	+453.636%
2026-03-27	28.2800	28.2800	26.5000	27.4300	+1.367%	34	691	+344.039%
2026-03-26	27.9000	29.0000	26.6000	27.0600	-17.222%	19	668	+350.111%
2026-03-25	32.9500	34.5000	32.5400	32.6900	+7.710%	68	670	+272.591%
2026-03-24	24.0000	32.0000	24.0000	30.3500	+31.957%	34	698	+301.318%
2026-03-23	24.3000	24.3000	23.0000	23.0000	+11.380%	5	702	+429.565%
2026-03-20	24.1900	24.1900	20.3600	20.6500	-10.217%	14	704	+489.831%
2026-03-19	19.5500	23.8500	19.5500	23.0000	-1.709%	94	704	+429.565%
2026-03-18	24.0000	24.0000	23.2500	23.4000	+8.837%	35	633	+420.513%
2026-03-17	20.3600	22.5000	20.3600	21.5000	-10.417%	107	635	+466.512%
2026-03-16	25.0000	25.0000	24.0000	24.0000	+6.667%	5	589	+407.500%
2026-03-13	25.0000	25.0000	22.0000	22.5000	-5.462%	9	590	+441.333%
2026-03-12	23.0000	24.0000	22.2000	23.8000	-4.418%	13	588	+411.765%
2026-03-11	24.2900	26.3500	24.2900	24.9000	-6.038%	34	586	+389.157%
2026-03-10	24.6500	29.0000	24.6500	26.5000	+17.778%	47	559	+359.623%
2026-03-09	19.8000	22.9500	19.8000	22.5000	+12.613%	18	538	+441.333%
2026-03-06	23.2500	23.2500	19.9800	19.9800	-20.996%	38	545	+509.610%
2026-03-05	27.1500	29.5200	24.5000	25.2900	-22.779%	33	538	+381.613%
2026-03-04	34.6400	34.6400	32.7000	32.7500	-7.486%	11	528	+271.908%
2026-03-03	34.1100	36.3000	31.2000	35.4000	-13.129%	38	522	+244.068%
2026-03-02	40.6500	41.1600	37.6500	40.7500	+13.827%	13	506	+198.896%
2026-02-27	36.3500	37.3600	33.8000	35.8000	+0.703%	95	508	+240.223%
2026-02-26	39.7500	39.7500	34.3200	35.5500	-17.993%	45	557	+242.616%
2026-02-25	37.2000	43.6000	37.2000	43.3500	+23.329%	75	564	+180.969%
2026-02-24	33.2500	36.2000	33.2500	35.1500	+15.892%	60	564	+246.515%
2026-02-23	27.9500	32.2000	27.0000	30.3300	+19.175%	98	554	+301.583%
2026-02-20	23.0500	25.8300	23.0500	25.4500	+25.990%	27	500	+378.585%
2026-02-19	20.2000	20.2000	20.2000	20.2000	-7.973%	15	498	+502.970%
2026-02-18	23.3800	23.3800	21.9500	21.9500	-0.679%	25	498	+454.897%
2026-02-17	20.0000	22.2000	20.0000	22.1000	+2.410%	24	476	+451.131%
2026-02-13	19.8500	21.5800	19.8500	21.5800	+2.762%	33	455	+464.411%
2026-02-12	22.0000	24.0000	21.0000	21.0000	-2.326%	163	455	+480.000%
2026-02-11	19.6000	22.3500	19.0900	21.5000	+13.636%	67	444	+466.512%
2026-02-10	18.0500	20.1500	17.9800	18.9200	-2.575%	343	387	+543.763%
2026-02-09	15.5000	19.4500	15.5000	19.4200	+38.319%	277	311	+527.188%
2026-02-06	10.4000	14.0400	10.4000	14.0400	+40.400%	29	90	+767.521%
2026-02-05	10.0000	10.0000	10.0000	10.0000	+11.732%	5	72	+1,118.000%
2026-02-04	9.3500	9.3500	8.8500	8.9500	-9.137%	15	67	+1,260.894%
2026-02-03	10.4000	10.4000	9.8500	9.8500	+18.675%	4	56	+1,136.548%
2026-02-02	8.6500	8.6500	8.3000	8.3000	+34.959%	39	52	+1,367.470%
2026-01-30	6.3000	7.1000	6.1500	6.1500	+18.269%	4	20	+1,880.488%
2026-01-29	5.2000	5.2000	5.2000	5.2000	+4.839%	6	16	+2,242.308%
2026-01-28	8.5000	8.8000	4.9600	4.9600	0.000%	10	10	+2,355.645%