Dark

GLW20270115C155
GLW Jan 15 2027 155.00 Call (GLW270115C00155000)
option OPRA

EOD

Aug 12, 2026

37.60+16.049%(+5.20)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	36.6000	37.6000	36.6000	37.6000	+16.049%	72	220	0.000%
2026-08-10	32.4000	32.4000	32.4000	32.4000	-16.127%	1	178	+16.049%
2026-08-07	39.6000	40.7600	37.2100	38.6300	+10.593%	23	179	-2.666%
2026-08-06	31.9800	34.9300	31.9800	34.9300	-1.328%	4	195	+7.644%
2026-08-05	35.3000	35.4000	35.3000	35.4000	-5.474%	4	196	+6.215%
2026-08-04	31.3700	37.9800	30.5000	37.4500	+35.443%	12	193	+0.401%
2026-08-03	27.0300	27.7200	27.0300	27.6500	+1.804%	18	188	+35.986%
2026-07-31	27.1600	27.1600	27.1600	27.1600	+30.264%	1	179	+38.439%
2026-07-30	20.9700	21.4000	20.8500	20.8500	+20.800%	15	179	+80.336%
2026-07-29	17.4000	17.4000	17.2600	17.2600	-1.652%	3	169	+117.845%
2026-07-28	17.4100	17.5500	14.0000	17.5500	-30.495%	19	167	+114.245%
2026-07-27	26.3800	26.3800	24.8800	25.2500	-19.790%	6	154	+48.911%
2026-07-24	36.0900	36.0900	31.4800	31.4800	-18.234%	10	154	+19.441%
2026-07-23	38.5000	38.5000	38.5000	38.5000	+0.680%	1	151	-2.338%
2026-07-22	38.2400	38.2400	38.2400	38.2400	-8.952%	1	151	-1.674%
2026-07-21	42.0000	42.0000	42.0000	42.0000	+16.992%	1	150	-10.476%
2026-07-20	39.1500	39.1500	35.9000	35.9000	-4.394%	23	151	+4.735%
2026-07-17	35.8500	38.1300	32.6500	37.5500	-3.247%	19	129	+0.133%
2026-07-16	38.5000	38.8100	36.0600	38.8100	-22.458%	32	130	-3.118%
2026-07-15	50.0500	50.0500	50.0500	50.0500	-30.775%	1	106	-24.875%
2026-07-09	68.0000	72.3000	68.0000	72.3000	+24.655%	4	105	-47.994%
2026-07-07	61.0000	61.0000	57.0500	58.0000	-31.765%	6	105	-35.172%
2026-06-26	87.0000	87.0000	85.0000	85.0000	-10.526%	2	102	-55.765%
2026-06-25	91.4600	95.0000	91.4600	95.0000	+23.972%	2	102	-60.421%
2026-06-24	73.3500	82.0300	73.3500	76.6300	+23.597%	6	102	-50.933%
2026-06-23	63.0700	63.9000	62.0000	62.0000	-9.078%	5	101	-39.355%
2026-06-22	70.0000	70.0000	68.1900	68.1900	+13.461%	5	100	-44.860%
2026-06-18	59.7900	60.1000	59.7900	60.1000	+13.611%	2	101	-37.438%
2026-06-17	52.9000	52.9000	52.9000	52.9000	+0.762%	1	101	-28.922%
2026-06-16	52.5000	52.5000	52.5000	52.5000	-11.303%	3	101	-28.381%
2026-06-15	58.0900	59.1900	58.0900	59.1900	+12.743%	4	101	-36.476%
2026-06-11	49.1600	52.5000	48.3600	52.5000	+11.536%	3	101	-28.381%
2026-06-10	47.0700	47.0700	47.0700	47.0700	-4.909%	1	99	-20.119%
2026-06-09	49.9600	49.9600	44.8700	49.5000	-17.788%	9	99	-24.040%
2026-06-08	60.2100	60.2100	60.2100	60.2100	+2.137%	1	99	-37.552%
2026-06-04	58.9500	58.9500	58.9500	58.9500	-22.342%	2	99	-36.217%
2026-06-03	73.8200	75.9100	68.5000	75.9100	+7.597%	9	99	-50.468%
2026-06-02	69.7000	70.5500	68.5000	70.5500	+35.934%	9	105	-46.704%
2026-06-01	51.9000	51.9000	51.9000	51.9000	-3.316%	1	110	-27.553%
2026-05-29	50.7900	53.6800	50.7900	53.6800	-5.125%	2	109	-29.955%
2026-05-28	60.8200	60.8200	56.5800	56.5800	-6.526%	4	109	-33.545%
2026-05-27	60.5300	60.5300	60.5300	60.5300	-11.285%	1	108	-37.882%
2026-05-26	68.2300	68.2300	68.2300	68.2300	+9.677%	1	109	-44.892%
2026-05-21	57.0000	62.2100	57.0000	62.2100	+10.106%	13	109	-39.560%
2026-05-20	53.0000	56.5000	53.0000	56.5000	+20.213%	8	109	-33.451%
2026-05-19	47.0000	47.0000	47.0000	47.0000	-7.843%	1	107	-20.000%
2026-05-18	58.0300	58.0300	51.0000	51.0000	-22.727%	5	107	-26.275%
2026-05-15	66.0000	66.0000	66.0000	66.0000	-12.583%	1	107	-43.030%
2026-05-14	72.5000	78.0000	72.5000	75.5000	+15.197%	4	108	-50.199%
2026-05-12	65.5400	65.5400	65.5400	65.5400	-12.961%	1	110	-42.630%
2026-05-11	75.3000	75.3000	75.3000	75.3000	+17.840%	2	110	-50.066%
2026-05-08	66.0400	66.0400	63.9000	63.9000	+20.000%	6	110	-41.158%
2026-05-07	53.2500	53.2500	53.2500	53.2500	-3.933%	8	114	-29.390%
2026-05-06	55.6000	56.3000	54.0000	55.4300	+39.622%	22	115	-32.167%
2026-05-05	40.6000	40.6000	38.9500	39.7000	+7.297%	23	122	-5.290%
2026-05-01	38.5000	38.6000	37.0000	37.0000	-4.393%	4	120	+1.622%
2026-04-30	34.2300	40.0000	33.4000	38.7000	+25.121%	36	120	-2.842%
2026-04-29	33.9500	33.9500	30.9300	30.9300	-4.831%	25	144	+21.565%
2026-04-28	36.0000	36.0000	32.5000	32.5000	-24.942%	50	125	+15.692%
2026-04-22	43.3000	43.3000	43.3000	43.3000	+4.970%	1	90	-13.164%
2026-04-21	41.2500	41.2500	41.2500	41.2500	-3.010%	1	92	-8.848%
2026-04-20	40.5000	42.5300	40.5000	42.5300	+1.844%	2	92	-11.592%
2026-04-17	41.8000	41.8000	41.7600	41.7600	-1.834%	3	92	-9.962%
2026-04-16	39.3800	42.5400	39.3800	42.5400	-11.688%	7	92	-11.613%
2026-04-10	46.9500	48.1700	46.9500	48.1700	+14.093%	10	93	-21.943%
2026-04-08	38.1000	42.2200	37.1000	42.2200	+34.202%	25	96	-10.943%
2026-04-07	31.4600	31.4600	31.4600	31.4600	-0.222%	1	77	+19.517%
2026-04-02	31.5300	31.5300	31.5300	31.5300	+12.366%	1	76	+19.252%
2026-04-01	27.8400	28.0600	27.8400	28.0600	+12.061%	2	76	+33.999%
2026-03-27	25.0400	25.0400	25.0400	25.0400	-20.508%	1	77	+50.160%
2026-03-25	32.2500	33.0000	31.5000	31.5000	+8.696%	9	76	+19.365%
2026-03-24	28.9000	28.9800	28.9000	28.9800	+34.791%	2	78	+29.745%
2026-03-23	21.2500	21.5000	21.2500	21.5000	+12.683%	8	78	+74.884%
2026-03-20	22.4000	22.4000	19.0800	19.0800	-9.143%	4	78	+97.065%
2026-03-18	21.0000	21.0000	21.0000	21.0000	+13.514%	1	79	+79.048%
2026-03-17	18.5000	18.5000	18.5000	18.5000	-15.909%	2	80	+103.243%
2026-03-11	22.0000	22.0000	22.0000	22.0000	-13.759%	1	82	+70.909%
2026-03-10	25.5100	25.5100	25.5100	25.5100	+20.900%	1	81	+47.393%
2026-03-09	18.9500	21.1000	18.9500	21.1000	+9.896%	10	82	+78.199%
2026-03-06	21.4400	21.4400	19.2000	19.2000	-18.816%	21	86	+95.833%
2026-03-05	26.5000	26.5000	23.6500	23.6500	-20.370%	3	97	+58.985%
2026-03-04	31.0200	31.0200	29.7000	29.7000	-6.486%	8	94	+26.599%
2026-03-03	32.5000	32.5000	31.7600	31.7600	-17.506%	6	92	+18.388%
2026-03-02	39.0000	39.0000	38.4700	38.5000	+17.021%	4	86	-2.338%
2026-02-27	36.5000	36.5000	32.7500	32.9000	-0.303%	7	82	+14.286%
2026-02-26	35.9500	37.0000	33.0000	33.0000	-17.644%	27	77	+13.939%
2026-02-25	39.9500	41.0600	39.7000	40.0700	+22.351%	18	41	-6.164%
2026-02-24	30.7500	34.2500	30.7500	32.7500	+16.964%	7	41	+14.809%
2026-02-23	29.8700	30.0000	28.0000	28.0000	+27.273%	7	39	+34.286%
2026-02-20	22.0000	22.0000	22.0000	22.0000	+17.647%	2	34	+70.909%
2026-02-19	19.4500	19.4500	18.7000	18.7000	-9.223%	25	32	+101.070%
2026-02-17	19.0000	21.0500	19.0000	20.6000	+1.328%	9	17	+82.524%
2026-02-12	19.8000	20.3300	19.8000	20.3300	+14.213%	4	12	+84.948%
2026-02-11	17.8000	17.8000	17.8000	17.8000	+7.879%	1	9	+111.236%
2026-02-09	13.5500	18.0300	13.5500	16.5000	+90.092%	9	8	+127.879%
2026-02-04	8.6800	8.6800	8.6800	8.6800	-2.908%	1	2	+333.180%
2026-02-03	8.9400	8.9400	8.9400	8.9400	0.000%	1	1	+320.582%