Dark

GLW20270115C175
GLW Jan 15 2027 175.00 Call (GLW270115C00175000)
option OPRA

EOD

Aug 13, 2026

25.15-12.063%(-3.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	27.9000	28.2000	25.1500	25.1500	-12.063%	15	398	0.000%
2026-08-12	30.5000	30.5000	28.1500	28.6000	+15.556%	31	395	-12.063%
2026-08-11	26.4300	27.2000	24.7500	24.7500	-7.649%	10	385	+1.616%
2026-08-10	26.5500	26.8000	26.5500	26.8000	-14.921%	3	387	-6.157%
2026-08-07	30.1000	31.5000	29.2000	31.5000	+3.313%	4	386	-20.159%
2026-08-06	30.4900	30.4900	30.4900	30.4900	+12.385%	1	385	-17.514%
2026-08-05	27.1300	27.1300	27.1300	27.1300	-9.837%	2	384	-7.298%
2026-08-04	26.8000	30.6000	23.5000	30.0900	+40.937%	12	382	-16.417%
2026-08-03	20.4700	21.6000	20.4700	21.3500	+17.956%	9	375	+17.799%
2026-07-31	18.1000	18.1000	18.1000	18.1000	+14.775%	2	372	+38.950%
2026-07-30	14.9500	15.7700	14.9500	15.7700	+26.667%	4	372	+59.480%
2026-07-29	12.7900	13.0500	12.4500	12.4500	+3.750%	3	371	+102.008%
2026-07-28	11.8000	12.5000	10.0000	12.0000	-41.520%	28	372	+109.583%
2026-07-27	20.6600	20.6600	18.7500	20.5200	-19.213%	27	370	+22.563%
2026-07-24	24.9500	26.8300	24.9500	25.4000	-12.414%	13	373	-0.984%
2026-07-23	31.2700	31.2700	29.0000	29.0000	-16.667%	6	376	-13.276%
2026-07-21	34.8000	34.8000	34.8000	34.8000	+18.166%	1	370	-27.730%
2026-07-20	29.6300	29.6300	29.4500	29.4500	-4.662%	2	369	-14.601%
2026-07-17	27.5000	30.8900	27.5000	30.8900	-1.373%	113	369	-18.582%
2026-07-16	33.0000	33.0000	30.7800	31.3200	-24.530%	13	428	-19.700%
2026-07-15	45.9600	45.9600	37.5000	41.5000	-11.702%	15	423	-39.398%
2026-07-13	50.8000	50.8000	47.0000	47.0000	-10.305%	17	424	-46.489%
2026-07-10	52.4000	52.4000	52.4000	52.4000	+4.320%	1	423	-52.004%
2026-07-07	51.5500	51.5500	47.0000	50.2300	-23.894%	20	424	-49.930%
2026-07-06	66.0000	66.0100	66.0000	66.0000	+13.324%	10	425	-61.894%
2026-07-02	67.6500	67.6500	58.0000	58.2400	-45.067%	15	417	-56.817%
2026-06-30	106.0200	106.0200	106.0200	106.0200	+3.343%	1	417	-76.278%
2026-06-29	78.5000	102.8800	78.5000	102.5900	+30.223%	47	417	-75.485%
2026-06-25	78.7000	85.0000	77.2000	78.7800	+20.183%	12	395	-68.076%
2026-06-24	59.2000	72.9200	59.2000	65.5500	+27.282%	28	398	-61.632%
2026-06-23	51.5000	51.5000	51.5000	51.5000	-23.431%	1	414	-51.165%
2026-06-22	59.9500	67.2600	55.9500	67.2600	+24.142%	35	414	-62.608%
2026-06-18	45.6200	54.1800	45.6000	54.1800	+35.620%	54	453	-53.581%
2026-06-17	41.4300	42.2000	39.0000	39.9500	-2.798%	34	453	-37.046%
2026-06-16	47.5000	47.5000	41.1000	41.1000	-14.411%	18	453	-38.808%
2026-06-15	51.0000	51.0000	47.6500	48.0200	+12.670%	9	450	-47.626%
2026-06-11	41.1700	42.6200	40.6500	42.6200	-0.884%	5	452	-40.990%
2026-06-10	42.2200	43.0000	42.2200	43.0000	+8.394%	3	452	-41.512%
2026-06-09	46.9500	46.9500	38.5400	39.6700	-23.712%	40	451	-36.602%
2026-06-08	50.2900	52.2500	50.2900	52.0000	+17.064%	3	433	-51.635%
2026-06-05	47.0000	49.7300	43.5000	44.4200	-23.414%	33	434	-43.381%
2026-06-04	53.2500	58.0000	53.2500	58.0000	-0.821%	7	407	-56.638%
2026-06-03	58.4800	58.4800	58.4800	58.4800	-0.409%	3	403	-56.994%
2026-06-02	50.0000	60.0000	49.2000	58.7200	+38.916%	19	404	-57.170%
2026-06-01	42.0000	42.2700	39.9100	42.2700	-6.129%	30	416	-40.502%
2026-05-29	42.7000	45.0300	41.5000	45.0300	-3.369%	10	392	-44.148%
2026-05-28	46.8500	46.8500	46.6000	46.6000	-7.153%	2	387	-46.030%
2026-05-27	50.1900	50.1900	50.1900	50.1900	-12.025%	1	387	-49.890%
2026-05-26	54.3000	58.0300	54.3000	57.0500	+5.297%	6	388	-55.916%
2026-05-22	53.9000	54.1800	52.5000	54.1800	+3.595%	7	390	-53.581%
2026-05-21	48.7000	52.3000	48.7000	52.3000	+20.230%	5	396	-51.912%
2026-05-20	44.0400	47.0000	43.5000	43.5000	+6.880%	10	396	-42.184%
2026-05-19	44.6300	44.6300	38.5000	40.7000	-1.405%	17	387	-38.206%
2026-05-18	45.8000	45.8000	41.2800	41.2800	-24.877%	8	387	-39.075%
2026-05-15	57.2500	57.2500	54.9500	54.9500	-15.004%	8	387	-54.231%
2026-05-14	65.6500	65.9500	64.6500	64.6500	+0.310%	3	384	-61.098%
2026-05-13	66.5500	66.7100	64.4500	64.4500	+13.970%	8	387	-60.978%
2026-05-12	59.0000	60.5000	52.1600	56.5500	-14.318%	14	387	-55.526%
2026-05-11	57.8500	66.4000	57.8500	66.0000	+30.435%	22	387	-61.894%
2026-05-08	47.7700	55.7200	47.7700	50.6000	+11.798%	115	400	-50.296%
2026-05-07	46.4900	47.6000	43.7900	45.2600	-1.244%	41	402	-44.432%
2026-05-06	50.6500	50.6500	41.0000	45.8300	+36.643%	138	368	-45.123%
2026-05-05	33.9000	33.9000	30.9000	33.5400	+13.464%	51	359	-25.015%
2026-05-04	30.0200	30.4200	29.2200	29.5600	+1.233%	31	311	-14.919%
2026-05-01	31.4100	31.4100	28.8500	29.2000	-9.737%	4	303	-13.870%
2026-04-30	27.6000	32.3500	27.6000	32.3500	+30.602%	36	303	-22.257%
2026-04-29	24.1000	24.8000	22.7500	24.7700	-3.806%	47	329	+1.534%
2026-04-28	27.5000	30.5600	25.7500	25.7500	-27.546%	9	293	-2.330%
2026-04-27	35.5100	35.5400	35.5100	35.5400	-15.702%	5	288	-29.235%
2026-04-24	41.7300	42.5000	41.7300	42.1600	+17.897%	6	286	-40.346%
2026-04-23	37.7000	38.2000	35.7600	35.7600	+6.429%	8	282	-29.670%
2026-04-22	33.9600	33.9600	32.1500	33.6000	+1.942%	5	280	-25.149%
2026-04-21	33.6400	33.6400	32.9600	32.9600	-2.830%	11	282	-23.695%
2026-04-20	33.9200	33.9200	33.9200	33.9200	+4.466%	5	282	-25.855%
2026-04-16	32.5100	32.5100	32.4700	32.4700	-1.006%	2	282	-22.544%
2026-04-15	35.5000	35.5000	32.8000	32.8000	-13.752%	2	282	-23.323%
2026-04-14	37.0000	38.2700	36.9500	38.0300	-5.750%	5	282	-33.868%
2026-04-13	37.9700	40.3500	37.9700	40.3500	+4.969%	12	281	-37.670%
2026-04-10	37.3300	39.0000	37.2600	38.4400	+0.497%	7	281	-34.573%
2026-04-09	37.8800	38.2500	36.6500	38.2500	+16.687%	6	280	-34.248%
2026-04-08	30.4000	32.7800	30.4000	32.7800	+33.796%	4	276	-23.276%
2026-04-07	24.5000	24.5000	24.5000	24.5000	+4.925%	1	275	+2.653%
2026-04-06	23.3500	23.3500	23.3500	23.3500	-4.146%	1	274	+7.709%
2026-04-02	22.0000	24.3600	22.0000	24.3600	+31.676%	5	274	+3.243%
2026-03-27	18.5000	18.5000	18.5000	18.5000	-25.643%	75	274	+35.946%
2026-03-25	23.8300	24.8800	23.8300	24.8800	+10.137%	2	199	+1.085%
2026-03-24	22.0000	22.5900	22.0000	22.5900	+41.188%	51	198	+11.332%
2026-03-23	17.0000	17.0000	16.0000	16.0000	-4.592%	108	198	+57.188%
2026-03-18	16.7700	16.7700	16.7700	16.7700	-7.091%	1	115	+49.970%
2026-03-11	18.0500	18.0500	18.0500	18.0500	-6.380%	6	115	+39.335%
2026-03-10	19.2800	19.2800	19.2800	19.2800	+28.963%	2	109	+30.446%
2026-03-09	13.0000	14.9500	13.0000	14.9500	-11.643%	3	110	+68.227%
2026-03-06	16.8700	16.9300	16.8700	16.9200	-7.033%	4	109	+48.641%
2026-03-05	17.4500	18.2000	17.4500	18.2000	-22.289%	53	106	+38.187%
2026-03-04	25.0800	25.0800	23.4200	23.4200	-6.320%	2	59	+7.387%
2026-03-03	23.6800	25.0000	23.6800	25.0000	-18.327%	2	59	+0.600%
2026-03-02	29.5300	30.6100	29.5100	30.6100	+0.525%	3	60	-17.837%
2026-02-26	30.4500	30.4500	30.4500	30.4500	-5.051%	1	59	-17.406%
2026-02-25	31.8600	32.0700	31.8600	32.0700	+22.498%	2	57	-21.578%
2026-02-24	24.9000	26.1800	24.8000	26.1800	+43.846%	13	57	-3.934%
2026-02-20	15.5000	18.2000	15.5000	18.2000	+24.658%	2	51	+38.187%
2026-02-19	14.2000	14.6000	14.2000	14.6000	-6.350%	4	50	+72.260%
2026-02-18	15.6800	15.6800	15.5900	15.5900	+2.230%	2	46	+61.321%
2026-02-17	14.2800	15.2500	14.2800	15.2500	+10.748%	11	44	+64.918%
2026-02-13	13.5200	13.7700	12.5500	13.7700	-11.161%	6	31	+82.643%
2026-02-12	15.9500	15.9500	14.4500	15.5000	0.000%	36	31	+62.258%