Dark

GLW20270115C165
GLW Jan 15 2027 165.00 Call (GLW270115C00165000)
option OPRA

EOD

Aug 13, 2026

27.50-15.644%(-5.10)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	32.0000	32.0000	26.6500	27.5000	-15.644%	24	908	0.000%
2026-08-12	33.5000	33.5000	32.0500	32.6000	+7.166%	23	907	-15.644%
2026-08-10	30.4200	30.4200	30.4200	30.4200	-11.826%	1	905	-9.599%
2026-08-07	34.2000	35.3800	34.2000	34.5000	+11.290%	3	905	-20.290%
2026-08-06	31.0000	31.0000	31.0000	31.0000	+3.679%	1	905	-11.290%
2026-08-05	30.7200	32.7900	29.9000	29.9000	-11.144%	315	906	-8.027%
2026-08-04	27.0000	34.0000	27.0000	33.6500	+66.584%	46	794	-18.276%
2026-08-03	20.2000	20.2000	20.2000	20.2000	+0.950%	1	790	+36.139%
2026-07-31	23.5000	23.5000	20.0100	20.0100	+9.945%	6	791	+37.431%
2026-07-30	17.3200	18.4200	17.3200	18.2000	+30.186%	81	789	+51.099%
2026-07-29	15.3000	16.9000	13.9800	13.9800	-2.917%	28	761	+96.710%
2026-07-28	16.0600	16.0600	11.9500	14.4000	-36.842%	76	754	+90.972%
2026-07-27	23.1800	23.1800	21.4500	22.8000	-22.502%	66	762	+20.614%
2026-07-24	29.4200	29.4200	29.4200	29.4200	-14.502%	1	733	-6.526%
2026-07-23	34.5000	34.5000	34.4100	34.4100	-1.966%	6	734	-20.081%
2026-07-22	35.1000	35.1000	35.1000	35.1000	-6.074%	2	729	-21.652%
2026-07-21	34.6200	38.7500	34.6200	37.3700	+11.519%	9	728	-26.412%
2026-07-17	32.5000	33.5400	32.5000	33.5100	-2.559%	18	725	-17.935%
2026-07-16	40.6900	40.6900	33.7900	34.3900	-19.930%	36	730	-20.035%
2026-07-15	42.9500	42.9500	42.9500	42.9500	-25.408%	1	727	-35.972%
2026-07-10	57.7500	57.7500	57.5800	57.5800	+12.791%	2	726	-52.240%
2026-07-08	53.1800	53.1800	51.0500	51.0500	-8.660%	11	725	-46.131%
2026-07-07	55.8900	55.8900	55.8900	55.8900	-13.710%	1	721	-50.796%
2026-07-06	64.7700	64.7700	64.7700	64.7700	+1.203%	2	722	-57.542%
2026-07-02	70.5000	70.5000	64.0000	64.0000	-23.123%	2	719	-57.031%
2026-07-01	90.3700	90.3700	83.2500	83.2500	-0.621%	5	719	-66.967%
2026-06-25	77.6500	88.1700	76.1500	83.7700	+23.209%	39	719	-67.172%
2026-06-24	76.5800	76.5800	67.9900	67.9900	+15.413%	25	704	-59.553%
2026-06-23	58.9100	58.9100	58.9100	58.9100	-18.181%	1	691	-53.319%
2026-06-22	61.0000	72.0000	61.0000	72.0000	+24.783%	12	691	-61.806%
2026-06-18	50.0000	57.7000	50.0000	57.7000	+31.585%	6	694	-52.340%
2026-06-17	43.8500	43.8500	43.8500	43.8500	-6.363%	30	694	-37.286%
2026-06-16	46.9000	46.9000	46.8300	46.8300	-13.278%	2	694	-41.277%
2026-06-15	53.9100	54.0000	52.5000	54.0000	+13.065%	17	694	-49.074%
2026-06-11	44.1500	47.7600	44.1500	47.7600	+11.121%	3	693	-42.420%
2026-06-09	56.0500	56.0500	42.9800	42.9800	-13.521%	3	692	-36.017%
2026-06-05	52.9500	53.3500	49.7000	49.7000	-22.247%	4	693	-44.668%
2026-06-04	63.8200	63.9800	63.8200	63.9200	+7.158%	6	694	-56.977%
2026-06-02	57.1100	59.6500	57.1100	59.6500	+27.895%	2	694	-53.898%
2026-06-01	46.5400	46.6400	46.5400	46.6400	+1.062%	2	695	-41.038%
2026-05-29	45.1500	46.1500	45.1500	46.1500	-15.538%	2	696	-40.412%
2026-05-28	54.6400	54.6400	54.6400	54.6400	-4.325%	1	695	-49.671%
2026-05-27	55.0500	57.1100	55.0500	57.1100	-2.426%	3	695	-51.847%
2026-05-22	58.5300	58.5300	58.5300	58.5300	+2.774%	1	695	-53.016%
2026-05-21	54.3300	57.0000	54.3300	56.9500	+28.555%	5	694	-51.712%
2026-05-19	44.3000	44.3000	44.3000	44.3000	-5.139%	3	694	-37.923%
2026-05-18	57.8000	57.8000	46.7000	46.7000	-34.040%	2	695	-41.113%
2026-05-14	72.0700	72.2200	70.8000	70.8000	-3.014%	6	695	-61.158%
2026-05-13	61.5000	73.0000	61.5000	73.0000	+17.137%	15	698	-62.329%
2026-05-12	56.1500	62.3200	56.1500	62.3200	-12.742%	15	698	-55.873%
2026-05-11	64.7000	71.4200	64.7000	71.4200	+29.033%	12	698	-61.495%
2026-05-08	60.8000	60.8000	55.3500	55.3500	+8.764%	6	688	-50.316%
2026-05-07	49.8700	50.8900	49.8700	50.8900	+3.857%	3	688	-45.962%
2026-05-06	55.0000	55.0000	47.7800	49.0000	+38.028%	19	687	-43.878%
2026-05-05	39.0000	40.1000	35.5000	35.5000	+6.671%	67	694	-22.535%
2026-05-04	35.0000	35.0000	32.9600	33.2800	-4.368%	46	657	-17.368%
2026-05-01	35.2200	35.5000	34.7900	34.8000	-3.199%	18	604	-20.977%
2026-04-30	32.7700	35.9500	32.7700	35.9500	+30.018%	12	604	-23.505%
2026-04-29	28.6000	28.6000	27.0000	27.6500	-11.943%	6	595	-0.542%
2026-04-28	34.7000	34.7000	29.8000	31.4000	-24.191%	22	599	-12.420%
2026-04-27	41.4200	41.4200	41.4200	41.4200	-8.686%	1	589	-33.607%
2026-04-24	44.1500	45.3600	44.1500	45.3600	+12.696%	3	589	-39.374%
2026-04-23	42.7500	42.7500	40.2500	40.2500	+2.600%	19	587	-31.677%
2026-04-22	40.9900	40.9900	39.0000	39.2300	+5.913%	14	595	-29.901%
2026-04-21	40.0000	40.5000	36.9800	37.0400	-0.670%	7	598	-25.756%
2026-04-20	38.0800	38.0800	37.2900	37.2900	+0.107%	8	598	-26.254%
2026-04-17	40.5000	40.5000	37.2000	37.2500	+0.377%	7	594	-26.174%
2026-04-16	35.4800	38.0000	35.4800	37.1100	-4.232%	18	595	-25.896%
2026-04-15	40.9400	40.9400	38.7500	38.7500	-6.694%	21	595	-29.032%
2026-04-14	41.5300	41.5300	41.5300	41.5300	-6.168%	1	600	-33.783%
2026-04-13	43.2600	44.2600	43.2600	44.2600	+5.206%	7	600	-37.867%
2026-04-10	42.7500	42.7500	40.7500	42.0700	+1.471%	10	598	-34.633%
2026-04-09	40.4500	42.6500	40.4500	41.4600	+8.534%	31	602	-33.671%
2026-04-08	33.5000	38.2000	33.5000	38.2000	+44.697%	43	623	-28.010%
2026-04-06	26.4000	26.4000	26.4000	26.4000	-2.222%	72	596	+4.167%
2026-04-02	27.0000	27.0000	27.0000	27.0000	+11.020%	1	524	+1.852%
2026-04-01	24.2500	25.5000	24.0000	24.3200	+12.333%	436	524	+13.076%
2026-03-31	20.7200	21.6500	20.7200	21.6500	+22.316%	3	208	+27.021%
2026-03-30	18.4000	18.4500	17.6800	17.7000	-21.333%	166	211	+55.367%
2026-03-26	23.5000	23.5000	22.5000	22.5000	-22.813%	6	233	+22.222%
2026-03-25	29.1000	29.1500	29.1000	29.1500	+17.068%	2	227	-5.660%
2026-03-24	20.5000	24.9000	20.5000	24.9000	+50.000%	2	227	+10.442%
2026-03-20	19.6200	19.6200	16.6000	16.6000	-14.565%	3	228	+65.663%
2026-03-19	17.4000	19.4300	17.4000	19.4300	+3.022%	161	228	+41.534%
2026-03-12	18.8600	18.8600	18.8600	18.8600	-14.273%	1	70	+45.811%
2026-03-10	21.9000	22.0000	21.9000	22.0000	+27.907%	2	69	+25.000%
2026-03-09	16.9500	17.2000	16.9400	17.2000	+10.896%	4	67	+59.884%
2026-03-06	15.5100	15.5100	15.5100	15.5100	-25.647%	1	68	+77.305%
2026-03-05	25.0400	25.0400	20.8600	20.8600	-28.830%	2	68	+31.831%
2026-03-03	29.5000	29.5000	29.3100	29.3100	-16.733%	2	68	-6.175%
2026-03-02	35.2000	35.2000	35.2000	35.2000	+19.525%	3	69	-21.875%
2026-02-26	34.3000	34.3000	29.4500	29.4500	-19.755%	41	67	-6.621%
2026-02-25	36.7000	36.7000	36.7000	36.7000	+21.927%	2	24	-25.068%
2026-02-24	27.3800	30.1000	27.3800	30.1000	+20.448%	8	24	-8.638%
2026-02-23	22.4500	26.1000	22.4500	24.9900	+20.725%	12	29	+10.044%
2026-02-20	20.3800	20.7000	20.3800	20.7000	+15.642%	6	29	+32.850%
2026-02-18	17.9000	17.9000	17.9000	17.9000	+0.562%	5	23	+53.631%
2026-02-17	17.8000	17.8000	17.8000	17.8000	+3.308%	7	18	+54.494%
2026-02-12	18.4000	18.4000	17.2300	17.2300	-1.034%	8	11	+59.605%
2026-02-11	17.6100	17.6100	17.4100	17.4100	+10.680%	2	7	+57.955%
2026-02-10	15.7100	15.7300	15.7100	15.7300	+8.483%	3	5	+74.825%
2026-02-09	14.5000	14.5000	14.5000	14.5000	+39.826%	1	3	+89.655%
2026-02-06	10.3700	10.3700	10.3700	10.3700	0.000%	2	2	+165.188%