Dark

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

EOD

Aug 13, 2026

25.64-16.726%(-5.15)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	29.9300	30.5000	25.3000	25.6400	-16.726%	19	2,518	0.000%
2026-08-12	31.4000	31.4000	29.8000	30.7900	+15.621%	41	2,510	-16.726%
2026-08-11	27.7000	28.2000	26.6300	26.6300	-5.366%	13	2,474	-3.718%
2026-08-10	32.8000	32.9000	28.0100	28.1400	-12.798%	18	2,474	-8.884%
2026-08-07	30.5000	34.0100	30.5000	32.2700	+15.250%	87	2,466	-20.545%
2026-08-06	26.4000	32.0000	26.4000	28.0000	0.000%	10	2,453	-8.429%
2026-08-05	29.5500	30.0000	27.8500	28.0000	-13.178%	57	2,452	-8.429%
2026-08-04	28.0000	32.2500	24.1100	32.2500	+43.333%	35	2,432	-20.496%
2026-08-03	18.5000	23.0000	18.5000	22.5000	+21.622%	68	2,422	+13.956%
2026-07-31	21.2500	21.2500	18.5000	18.5000	+5.714%	7	2,384	+38.595%
2026-07-30	16.0000	17.5000	16.0000	17.5000	+29.630%	43	2,380	+46.514%
2026-07-29	14.5000	15.4000	13.0000	13.5000	+0.148%	172	2,395	+89.926%
2026-07-28	14.0000	14.0000	11.0000	13.4800	-40.354%	52	2,471	+90.208%
2026-07-27	22.0200	22.6000	19.9800	22.6000	-10.601%	30	2,471	+13.451%
2026-07-24	25.5000	28.0500	25.0000	25.2800	-18.161%	788	2,459	+1.424%
2026-07-23	31.5000	31.5000	30.8900	30.8900	+0.455%	11	2,635	-16.996%
2026-07-22	34.0000	34.0000	30.7500	30.7500	-4.799%	6	2,625	-16.618%
2026-07-21	33.0000	33.0000	32.3000	32.3000	+4.362%	23	2,620	-20.619%
2026-07-20	30.9500	30.9500	30.9500	30.9500	-3.281%	1	2,619	-17.157%
2026-07-17	30.4500	33.1000	29.6500	32.0000	-1.690%	8	2,618	-19.875%
2026-07-16	38.8400	38.8400	31.9000	32.5500	-25.854%	87	2,614	-21.229%
2026-07-15	43.9500	45.0000	39.5000	43.9000	-18.598%	76	2,643	-41.595%
2026-07-14	55.0000	55.0000	52.6500	53.9300	+10.061%	48	2,608	-52.457%
2026-07-13	49.0000	49.0000	49.0000	49.0000	-11.184%	1	2,599	-47.673%
2026-07-10	53.4900	55.2500	53.4900	55.1700	-7.650%	5	2,598	-53.525%
2026-07-09	64.2500	65.1300	59.4500	59.7400	+15.395%	14	2,597	-57.081%
2026-07-08	51.5500	52.0000	48.9000	51.7700	+3.333%	29	2,595	-50.473%
2026-07-07	55.1500	55.1500	48.3000	50.1000	-15.214%	90	2,599	-48.822%
2026-07-06	68.0000	68.4000	59.0900	59.0900	-3.919%	8	2,664	-56.609%
2026-07-02	69.9000	69.9000	60.8000	61.5000	-22.397%	24	2,651	-58.309%
2026-07-01	88.3200	88.3200	79.2500	79.2500	-27.294%	4	2,651	-67.647%
2026-06-30	117.5700	122.0000	109.0000	109.0000	+3.661%	15	2,651	-76.477%
2026-06-29	94.4000	107.6000	94.4000	105.1500	+41.407%	17	2,655	-75.616%
2026-06-26	69.8900	74.3600	69.8900	74.3600	-8.738%	3	2,662	-65.519%
2026-06-25	81.1000	85.0000	73.6000	81.4800	+28.214%	17	2,662	-68.532%
2026-06-24	66.0000	73.6200	63.5500	63.5500	+12.978%	181	2,658	-59.654%
2026-06-23	52.6100	56.2500	51.7300	56.2500	-18.478%	10	2,653	-54.418%
2026-06-22	59.8000	69.0000	57.9400	69.0000	+21.844%	13	2,653	-62.841%
2026-06-18	48.3000	56.6300	48.2500	56.6300	+30.304%	27	2,665	-54.724%
2026-06-17	45.7300	45.7300	41.0000	43.4600	-1.227%	10	2,665	-41.003%
2026-06-16	45.5000	46.4000	43.6500	44.0000	-15.173%	84	2,665	-41.727%
2026-06-15	51.2200	52.0000	51.0000	51.8700	+9.338%	62	2,697	-50.569%
2026-06-12	44.0000	48.0000	44.0000	47.4400	+7.818%	35	2,689	-45.953%
2026-06-11	43.8000	44.0000	43.0500	44.0000	+10.469%	9	2,674	-41.727%
2026-06-10	43.5400	47.2000	39.1500	39.8300	-4.553%	195	2,681	-35.626%
2026-06-09	48.0000	48.0000	38.8300	41.7300	-22.291%	106	2,638	-38.557%
2026-06-08	52.0000	55.8500	52.0000	53.7000	+14.255%	11	2,641	-52.253%
2026-06-05	52.3500	52.3500	45.8000	47.0000	-22.951%	18	2,641	-45.447%
2026-06-04	55.4500	62.0000	52.7500	61.0000	-3.633%	11	2,640	-57.967%
2026-06-03	64.5000	64.5000	60.5000	63.3000	+3.770%	61	2,640	-59.494%
2026-06-02	55.0000	63.0500	55.0000	61.0000	+39.301%	62	2,666	-57.967%
2026-06-01	43.9000	45.9000	42.1300	43.7900	-7.811%	47	2,655	-41.448%
2026-05-29	42.4500	48.0000	42.4500	47.5000	-1.309%	15	2,634	-46.021%
2026-05-28	55.1900	55.1900	48.1300	48.1300	-12.491%	7	2,633	-46.728%
2026-05-27	52.6500	55.5000	52.6500	55.0000	-8.562%	5	2,634	-53.382%
2026-05-26	59.1500	60.1500	59.1500	60.1500	+7.028%	4	2,636	-57.373%
2026-05-22	55.0000	56.7500	54.8800	56.2000	+1.885%	22	2,639	-54.377%
2026-05-21	50.0900	55.3000	50.0900	55.1600	+12.686%	26	2,638	-53.517%
2026-05-20	47.2000	48.9500	45.6500	48.9500	+9.753%	94	2,638	-47.620%
2026-05-19	43.0900	44.6000	40.0000	44.6000	+0.225%	16	2,636	-42.511%
2026-05-18	55.4000	55.4000	43.0700	44.5000	-21.930%	36	2,636	-42.382%
2026-05-15	59.5000	60.0000	57.0000	57.0000	-15.204%	22	2,636	-55.018%
2026-05-14	67.5000	68.7800	67.0800	67.2200	-0.341%	9	2,638	-61.857%
2026-05-13	59.2800	71.0700	59.2800	67.4500	+14.322%	36	2,656	-61.987%
2026-05-12	62.6700	64.0000	54.0500	59.0000	-12.346%	33	2,656	-56.542%
2026-05-11	60.0000	68.7900	59.3900	67.3100	+33.208%	72	2,656	-61.908%
2026-05-08	55.1500	58.4000	50.5300	50.5300	+9.848%	54	2,625	-49.258%
2026-05-07	48.2500	49.0200	44.0000	46.0000	-4.067%	50	2,630	-44.261%
2026-05-06	53.5000	55.1300	42.5500	47.9500	+43.908%	247	2,645	-46.528%
2026-05-05	37.5000	37.5000	32.0500	33.3200	+6.386%	922	2,655	-23.049%
2026-05-04	33.7000	33.7000	30.5600	31.3200	+1.721%	798	1,995	-18.135%
2026-05-01	32.5000	32.9200	30.7900	30.7900	-5.262%	7	1,376	-16.726%
2026-04-30	26.6800	32.5000	26.6800	32.5000	+22.642%	130	1,376	-21.108%
2026-04-29	27.8000	27.8000	24.9000	26.5000	-3.846%	32	1,399	-3.245%
2026-04-28	26.9800	32.6000	26.9800	27.5600	-29.333%	204	1,391	-6.967%
2026-04-27	40.8600	40.9300	39.0000	39.0000	-10.694%	16	1,277	-34.256%
2026-04-24	42.0000	45.1000	41.0000	43.6700	+18.992%	70	1,264	-41.287%
2026-04-23	39.7000	40.4000	36.7000	36.7000	-1.344%	13	1,268	-30.136%
2026-04-22	36.1000	37.8700	36.1000	37.2000	-1.587%	18	1,276	-31.075%
2026-04-21	37.9400	37.9400	36.6600	37.8000	+6.329%	3	1,278	-32.169%
2026-04-20	36.9000	36.9000	35.4800	35.5500	+1.630%	7	1,278	-27.876%
2026-04-17	37.0000	38.1600	34.9800	34.9800	+1.391%	19	1,274	-26.701%
2026-04-16	35.6000	36.1300	33.2400	34.5000	-8.488%	22	1,259	-25.681%
2026-04-15	39.2500	39.2500	35.9500	37.7000	-6.172%	10	1,247	-31.989%
2026-04-14	38.0000	40.1800	36.7500	40.1800	-4.674%	15	1,240	-36.187%
2026-04-13	40.3700	42.3500	40.3700	42.1500	+5.060%	10	1,239	-39.170%
2026-04-10	39.9000	41.0000	39.5500	40.1200	-0.100%	14	1,241	-36.092%
2026-04-09	38.0800	40.1600	38.0000	40.1600	+12.493%	72	1,235	-36.155%
2026-04-08	31.8400	35.7000	30.0500	35.7000	+40.995%	39	1,253	-28.179%
2026-04-07	25.3200	25.3200	25.3200	25.3200	+5.500%	2	1,261	+1.264%
2026-04-06	24.0000	24.0000	24.0000	24.0000	-7.157%	1	1,259	+6.833%
2026-04-02	21.6000	25.9400	21.6000	25.8500	+11.905%	4	1,261	-0.812%
2026-04-01	22.6400	23.1400	22.6400	23.1000	+19.689%	4	1,261	+10.996%
2026-03-31	18.5000	19.3000	17.4000	19.3000	+17.325%	32	1,262	+32.850%
2026-03-30	16.7900	16.7900	16.1700	16.4500	-20.531%	23	1,261	+55.866%
2026-03-27	19.6900	20.7000	19.6900	20.7000	+1.471%	2	1,277	+23.865%
2026-03-26	23.9500	23.9500	20.4000	20.4000	-20.468%	5	1,276	+25.686%
2026-03-25	25.6000	27.0700	25.3400	25.6500	+9.010%	8	1,277	-0.039%
2026-03-24	21.9100	24.9000	21.9100	23.5300	+35.308%	14	1,277	+8.967%
2026-03-23	17.4000	17.4000	17.3900	17.3900	+11.189%	4	1,277	+47.441%
2026-03-20	17.8400	17.8400	15.6400	15.6400	-10.167%	4	1,276	+63.939%
2026-03-19	14.3500	18.4000	14.3500	17.4100	+7.138%	9	1,274	+47.272%
2026-03-18	18.8500	18.8500	16.2500	16.2500	-0.307%	11	1,275	+57.785%
2026-03-17	15.2100	16.3000	15.2100	16.3000	-12.694%	5	1,276	+57.301%
2026-03-16	18.9600	18.9600	18.6700	18.6700	+13.152%	2	1,278	+37.333%
2026-03-13	16.5000	16.5000	16.5000	16.5000	-13.158%	1	1,278	+55.394%
2026-03-11	19.1000	20.0400	18.8000	19.0000	-8.301%	24	1,279	+34.947%
2026-03-10	21.5000	22.3200	20.7200	20.7200	+26.341%	14	1,273	+23.745%
2026-03-09	15.5000	16.4000	15.5000	16.4000	+11.869%	15	1,279	+56.341%
2026-03-06	18.0000	19.0000	14.6600	14.6600	-27.246%	19	1,302	+74.898%
2026-03-05	21.8500	23.3000	18.6500	20.1500	-19.238%	20	1,302	+27.246%
2026-03-04	29.0500	29.0500	24.4800	24.9500	-8.103%	12	1,294	+2.766%
2026-03-03	25.5000	29.0000	25.0000	27.1500	-15.944%	15	1,286	-5.562%
2026-03-02	31.5000	33.0500	31.2000	32.3000	+13.333%	185	1,272	-20.619%
2026-02-27	29.0500	29.8700	27.2000	28.5000	+1.496%	30	1,114	-10.035%
2026-02-26	33.1000	33.1000	27.9600	28.0800	-17.412%	18	1,129	-8.689%
2026-02-25	30.0000	35.5000	30.0000	34.0000	+20.014%	64	1,086	-24.588%
2026-02-24	26.4500	28.7300	26.3300	28.3300	+20.759%	14	1,086	-9.495%
2026-02-23	21.5400	26.2000	21.5400	23.4600	+26.811%	61	1,079	+9.292%
2026-02-20	17.7500	19.8000	17.7500	18.5000	+20.915%	37	1,035	+38.595%
2026-02-19	15.3000	15.3000	15.3000	15.3000	-1.290%	1	1,048	+67.582%
2026-02-18	17.2000	17.2000	15.5000	15.5000	+0.194%	38	1,048	+65.419%
2026-02-17	14.4800	16.5500	14.4800	15.4700	+1.776%	40	1,046	+65.740%
2026-02-13	13.3100	15.2000	12.0000	15.2000	-5.590%	5	1,050	+68.684%
2026-02-12	16.0700	17.9900	15.2000	16.1000	+21.509%	25	1,050	+59.255%
2026-02-11	13.2500	13.2500	13.2500	13.2500	-2.859%	1	1,037	+93.509%
2026-02-10	12.8500	14.2000	12.8000	13.6400	-2.918%	28	1,036	+87.977%
2026-02-09	9.0000	14.3500	9.0000	14.0500	+52.221%	1,274	1,023	+82.491%
2026-02-06	7.2500	9.6000	7.2500	9.2300	+42.000%	72	133	+177.790%
2026-02-05	5.4000	6.5000	5.4000	6.5000	-6.475%	11	93	+294.462%
2026-02-04	6.7000	6.9500	6.7000	6.9500	+11.200%	2	87	+268.921%
2026-02-03	6.5200	6.7100	6.2500	6.2500	+11.607%	5	85	+310.240%
2026-02-02	3.2600	5.9800	3.2600	5.6000	+22.271%	86	83	+357.857%
2026-01-30	4.6200	4.6400	4.4800	4.5800	+16.539%	4	16	+459.825%
2026-01-29	3.9300	3.9300	3.9300	3.9300	-13.053%	6	14	+552.417%
2026-01-28	5.4000	5.4000	4.5200	4.5200	0.000%	9	8	+467.257%