Dark

GLW20270115C170
GLW Jan 15 2027 170.00 Call (GLW270115C00170000)
option OPRA

EOD

Jun 29, 2026

105.15+41.407%(+30.79)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	94.4000	107.6000	94.4000	105.1500	+41.407%	17	2,655	0.000%
2026-06-26	69.8900	74.3600	69.8900	74.3600	-8.738%	3	2,662	+41.407%
2026-06-25	81.1000	85.0000	73.6000	81.4800	+28.214%	17	2,662	+29.050%
2026-06-24	66.0000	73.6200	63.5500	63.5500	+12.978%	181	2,658	+65.460%
2026-06-23	52.6100	56.2500	51.7300	56.2500	-18.478%	10	2,653	+86.933%
2026-06-22	59.8000	69.0000	57.9400	69.0000	+21.844%	13	2,653	+52.391%
2026-06-18	48.3000	56.6300	48.2500	56.6300	+30.304%	27	2,665	+85.679%
2026-06-17	45.7300	45.7300	41.0000	43.4600	-1.227%	10	2,665	+141.947%
2026-06-16	45.5000	46.4000	43.6500	44.0000	-15.173%	84	2,665	+138.977%
2026-06-15	51.2200	52.0000	51.0000	51.8700	+9.338%	62	2,697	+102.718%
2026-06-12	44.0000	48.0000	44.0000	47.4400	+7.818%	35	2,689	+121.648%
2026-06-11	43.8000	44.0000	43.0500	44.0000	+10.469%	9	2,674	+138.977%
2026-06-10	43.5400	47.2000	39.1500	39.8300	-4.553%	195	2,681	+163.997%
2026-06-09	48.0000	48.0000	38.8300	41.7300	-22.291%	106	2,638	+151.977%
2026-06-08	52.0000	55.8500	52.0000	53.7000	+14.255%	11	2,641	+95.810%
2026-06-05	52.3500	52.3500	45.8000	47.0000	-22.951%	18	2,641	+123.723%
2026-06-04	55.4500	62.0000	52.7500	61.0000	-3.633%	11	2,640	+72.377%
2026-06-03	64.5000	64.5000	60.5000	63.3000	+3.770%	61	2,640	+66.114%
2026-06-02	55.0000	63.0500	55.0000	61.0000	+39.301%	62	2,666	+72.377%
2026-06-01	43.9000	45.9000	42.1300	43.7900	-7.811%	47	2,655	+140.123%
2026-05-29	42.4500	48.0000	42.4500	47.5000	-1.309%	15	2,634	+121.368%
2026-05-28	55.1900	55.1900	48.1300	48.1300	-12.491%	7	2,633	+118.471%
2026-05-27	52.6500	55.5000	52.6500	55.0000	-8.562%	5	2,634	+91.182%
2026-05-26	59.1500	60.1500	59.1500	60.1500	+7.028%	4	2,636	+74.813%
2026-05-22	55.0000	56.7500	54.8800	56.2000	+1.885%	22	2,639	+87.100%
2026-05-21	50.0900	55.3000	50.0900	55.1600	+12.686%	26	2,638	+90.627%
2026-05-20	47.2000	48.9500	45.6500	48.9500	+9.753%	94	2,638	+114.811%
2026-05-19	43.0900	44.6000	40.0000	44.6000	+0.225%	16	2,636	+135.762%
2026-05-18	55.4000	55.4000	43.0700	44.5000	-21.930%	36	2,636	+136.292%
2026-05-15	59.5000	60.0000	57.0000	57.0000	-15.204%	22	2,636	+84.474%
2026-05-14	67.5000	68.7800	67.0800	67.2200	-0.341%	9	2,638	+56.427%
2026-05-13	59.2800	71.0700	59.2800	67.4500	+14.322%	36	2,656	+55.893%
2026-05-12	62.6700	64.0000	54.0500	59.0000	-12.346%	33	2,656	+78.220%
2026-05-11	60.0000	68.7900	59.3900	67.3100	+33.208%	72	2,656	+56.218%
2026-05-08	55.1500	58.4000	50.5300	50.5300	+9.848%	54	2,625	+108.094%
2026-05-07	48.2500	49.0200	44.0000	46.0000	-4.067%	50	2,630	+128.587%
2026-05-06	53.5000	55.1300	42.5500	47.9500	+43.908%	247	2,645	+119.291%
2026-05-05	37.5000	37.5000	32.0500	33.3200	+6.386%	922	2,655	+215.576%
2026-05-04	33.7000	33.7000	30.5600	31.3200	+1.721%	798	1,995	+235.728%
2026-05-01	32.5000	32.9200	30.7900	30.7900	-5.262%	7	1,376	+241.507%
2026-04-30	26.6800	32.5000	26.6800	32.5000	+22.642%	130	1,376	+223.538%
2026-04-29	27.8000	27.8000	24.9000	26.5000	-3.846%	32	1,399	+296.792%
2026-04-28	26.9800	32.6000	26.9800	27.5600	-29.333%	204	1,391	+281.531%
2026-04-27	40.8600	40.9300	39.0000	39.0000	-10.694%	16	1,277	+169.615%
2026-04-24	42.0000	45.1000	41.0000	43.6700	+18.992%	70	1,264	+140.783%
2026-04-23	39.7000	40.4000	36.7000	36.7000	-1.344%	13	1,268	+186.512%
2026-04-22	36.1000	37.8700	36.1000	37.2000	-1.587%	18	1,276	+182.661%
2026-04-21	37.9400	37.9400	36.6600	37.8000	+6.329%	3	1,278	+178.175%
2026-04-20	36.9000	36.9000	35.4800	35.5500	+1.630%	7	1,278	+195.781%
2026-04-17	37.0000	38.1600	34.9800	34.9800	+1.391%	19	1,274	+200.600%
2026-04-16	35.6000	36.1300	33.2400	34.5000	-8.488%	22	1,259	+204.783%
2026-04-15	39.2500	39.2500	35.9500	37.7000	-6.172%	10	1,247	+178.912%
2026-04-14	38.0000	40.1800	36.7500	40.1800	-4.674%	15	1,240	+161.697%
2026-04-13	40.3700	42.3500	40.3700	42.1500	+5.060%	10	1,239	+149.466%
2026-04-10	39.9000	41.0000	39.5500	40.1200	-0.100%	14	1,241	+162.089%
2026-04-09	38.0800	40.1600	38.0000	40.1600	+12.493%	72	1,235	+161.828%
2026-04-08	31.8400	35.7000	30.0500	35.7000	+40.995%	39	1,253	+194.538%
2026-04-07	25.3200	25.3200	25.3200	25.3200	+5.500%	2	1,261	+315.284%
2026-04-06	24.0000	24.0000	24.0000	24.0000	-7.157%	1	1,259	+338.125%
2026-04-02	21.6000	25.9400	21.6000	25.8500	+11.905%	4	1,261	+306.770%
2026-04-01	22.6400	23.1400	22.6400	23.1000	+19.689%	4	1,261	+355.195%
2026-03-31	18.5000	19.3000	17.4000	19.3000	+17.325%	32	1,262	+444.819%
2026-03-30	16.7900	16.7900	16.1700	16.4500	-20.531%	23	1,261	+539.210%
2026-03-27	19.6900	20.7000	19.6900	20.7000	+1.471%	2	1,277	+407.971%
2026-03-26	23.9500	23.9500	20.4000	20.4000	-20.468%	5	1,276	+415.441%
2026-03-25	25.6000	27.0700	25.3400	25.6500	+9.010%	8	1,277	+309.942%
2026-03-24	21.9100	24.9000	21.9100	23.5300	+35.308%	14	1,277	+346.876%
2026-03-23	17.4000	17.4000	17.3900	17.3900	+11.189%	4	1,277	+504.658%
2026-03-20	17.8400	17.8400	15.6400	15.6400	-10.167%	4	1,276	+572.315%
2026-03-19	14.3500	18.4000	14.3500	17.4100	+7.138%	9	1,274	+503.963%
2026-03-18	18.8500	18.8500	16.2500	16.2500	-0.307%	11	1,275	+547.077%
2026-03-17	15.2100	16.3000	15.2100	16.3000	-12.694%	5	1,276	+545.092%
2026-03-16	18.9600	18.9600	18.6700	18.6700	+13.152%	2	1,278	+463.203%
2026-03-13	16.5000	16.5000	16.5000	16.5000	-13.158%	1	1,278	+537.273%
2026-03-11	19.1000	20.0400	18.8000	19.0000	-8.301%	24	1,279	+453.421%
2026-03-10	21.5000	22.3200	20.7200	20.7200	+26.341%	14	1,273	+407.481%
2026-03-09	15.5000	16.4000	15.5000	16.4000	+11.869%	15	1,279	+541.159%
2026-03-06	18.0000	19.0000	14.6600	14.6600	-27.246%	19	1,302	+617.258%
2026-03-05	21.8500	23.3000	18.6500	20.1500	-19.238%	20	1,302	+421.836%
2026-03-04	29.0500	29.0500	24.4800	24.9500	-8.103%	12	1,294	+321.443%
2026-03-03	25.5000	29.0000	25.0000	27.1500	-15.944%	15	1,286	+287.293%
2026-03-02	31.5000	33.0500	31.2000	32.3000	+13.333%	185	1,272	+225.542%
2026-02-27	29.0500	29.8700	27.2000	28.5000	+1.496%	30	1,114	+268.947%
2026-02-26	33.1000	33.1000	27.9600	28.0800	-17.412%	18	1,129	+274.466%
2026-02-25	30.0000	35.5000	30.0000	34.0000	+20.014%	64	1,086	+209.265%
2026-02-24	26.4500	28.7300	26.3300	28.3300	+20.759%	14	1,086	+271.161%
2026-02-23	21.5400	26.2000	21.5400	23.4600	+26.811%	61	1,079	+348.210%
2026-02-20	17.7500	19.8000	17.7500	18.5000	+20.915%	37	1,035	+468.378%
2026-02-19	15.3000	15.3000	15.3000	15.3000	-1.290%	1	1,048	+587.255%
2026-02-18	17.2000	17.2000	15.5000	15.5000	+0.194%	38	1,048	+578.387%
2026-02-17	14.4800	16.5500	14.4800	15.4700	+1.776%	40	1,046	+579.703%
2026-02-13	13.3100	15.2000	12.0000	15.2000	-5.590%	5	1,050	+591.776%
2026-02-12	16.0700	17.9900	15.2000	16.1000	+21.509%	25	1,050	+553.106%
2026-02-11	13.2500	13.2500	13.2500	13.2500	-2.859%	1	1,037	+693.585%
2026-02-10	12.8500	14.2000	12.8000	13.6400	-2.918%	28	1,036	+670.894%
2026-02-09	9.0000	14.3500	9.0000	14.0500	+52.221%	1,274	1,023	+648.399%
2026-02-06	7.2500	9.6000	7.2500	9.2300	+42.000%	72	133	+1,039.220%
2026-02-05	5.4000	6.5000	5.4000	6.5000	-6.475%	11	93	+1,517.692%
2026-02-04	6.7000	6.9500	6.7000	6.9500	+11.200%	2	87	+1,412.950%
2026-02-03	6.5200	6.7100	6.2500	6.2500	+11.607%	5	85	+1,582.400%
2026-02-02	3.2600	5.9800	3.2600	5.6000	+22.271%	86	83	+1,777.679%
2026-01-30	4.6200	4.6400	4.4800	4.5800	+16.539%	4	16	+2,195.852%
2026-01-29	3.9300	3.9300	3.9300	3.9300	-13.053%	6	14	+2,575.573%
2026-01-28	5.4000	5.4000	4.5200	4.5200	0.000%	9	8	+2,226.327%