Dark

GLW20270115C180
GLW Jan 15 2027 180.00 Call (GLW270115C00180000)
option OPRA

EOD

Jun 29, 2026

103.98+42.712%(+31.12)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	82.2800	103.9800	82.2800	103.9800	+42.712%	38	676	0.000%
2026-06-26	72.8600	72.8600	72.8600	72.8600	-9.994%	2	681	+42.712%
2026-06-25	76.1500	80.9800	73.3600	80.9500	+36.855%	88	681	+28.450%
2026-06-24	61.7200	70.1300	59.1500	59.1500	+23.229%	28	676	+75.790%
2026-06-23	48.3200	51.3200	48.0000	48.0000	-22.767%	23	685	+116.625%
2026-06-22	55.4400	63.6500	54.0900	62.1500	+19.175%	21	684	+67.305%
2026-06-18	44.6500	52.1500	42.7100	52.1500	+35.560%	37	681	+99.386%
2026-06-17	38.6000	39.4800	38.4700	38.4700	-1.987%	13	681	+170.289%
2026-06-16	40.8500	41.8600	39.2500	39.2500	-15.591%	11	681	+164.917%
2026-06-15	46.3500	46.5600	45.9000	46.5000	+8.950%	88	677	+123.613%
2026-06-12	40.1500	43.6000	40.1500	42.6800	+3.417%	13	678	+143.627%
2026-06-11	37.0000	42.2000	37.0000	41.2700	+14.321%	43	684	+151.951%
2026-06-10	39.5600	42.8000	36.1000	36.1000	-3.035%	128	669	+188.033%
2026-06-09	47.5400	49.0000	34.4000	37.2300	-23.237%	37	655	+179.291%
2026-06-08	51.7200	51.7200	48.5000	48.5000	+10.227%	18	657	+114.392%
2026-06-05	46.0000	48.1500	41.3000	44.0000	-20.160%	34	657	+136.318%
2026-06-04	55.1100	55.1100	55.1100	55.1100	-5.472%	1	657	+88.677%
2026-06-03	56.8000	60.4000	56.0000	58.3000	+1.656%	18	657	+78.353%
2026-06-02	49.9000	57.6200	49.5000	57.3500	+44.896%	39	664	+81.308%
2026-06-01	40.3800	41.1000	37.9000	39.5800	-6.209%	100	664	+162.708%
2026-05-29	39.2500	42.2000	39.2500	42.2000	-5.381%	33	649	+146.398%
2026-05-28	49.9500	50.3800	44.6000	44.6000	-9.442%	9	645	+133.139%
2026-05-27	50.0000	50.5000	46.2400	49.2500	-9.384%	13	641	+111.127%
2026-05-26	53.2200	56.0000	53.2200	54.3500	+4.903%	103	641	+91.316%
2026-05-22	49.8200	51.8100	48.9400	51.8100	+1.093%	21	646	+100.695%
2026-05-21	43.7000	51.2500	42.5000	51.2500	+20.873%	95	645	+102.888%
2026-05-20	42.9200	45.3000	41.4000	42.4000	+3.922%	100	645	+145.236%
2026-05-19	40.6500	42.7400	36.0300	40.8000	-1.805%	195	535	+154.853%
2026-05-18	45.9700	45.9700	40.0000	41.5500	-20.096%	64	535	+150.253%
2026-05-15	55.6000	55.9900	52.0000	52.0000	-17.800%	345	535	+99.962%
2026-05-14	62.8000	64.3000	62.1500	63.2600	+0.732%	6	725	+64.369%
2026-05-13	55.2000	62.8000	55.2000	62.8000	+13.892%	103	673	+65.573%
2026-05-12	56.2600	56.2600	49.3500	55.1400	-12.337%	29	673	+88.575%
2026-05-11	53.4500	64.0000	53.4500	62.9000	+32.756%	144	673	+65.310%
2026-05-08	46.0000	53.0000	45.6300	47.3800	+11.482%	219	573	+119.460%
2026-05-07	43.8500	44.4000	40.0000	42.5000	0.000%	64	413	+144.659%
2026-05-06	50.2400	50.2400	38.6800	42.5000	+32.813%	84	375	+144.659%
2026-05-05	30.0000	32.7900	28.2500	32.0000	+11.304%	74	362	+224.938%
2026-05-04	28.0500	29.0500	26.5000	28.7500	+2.679%	36	350	+261.670%
2026-05-01	29.3900	30.0000	27.0000	28.0000	-8.497%	20	344	+271.357%
2026-04-30	24.4800	30.6000	24.4800	30.6000	+31.897%	11	344	+239.804%
2026-04-29	24.0200	24.3500	22.1500	23.2000	-7.200%	230	346	+348.190%
2026-04-28	24.3800	28.4600	24.0900	25.0000	-25.816%	53	411	+315.920%
2026-04-27	35.0000	35.2500	33.7000	33.7000	-15.623%	8	390	+208.546%
2026-04-24	38.9200	40.8500	38.6800	39.9400	+17.436%	8	393	+160.341%
2026-04-23	35.1900	35.9400	34.0100	34.0100	+7.287%	33	392	+205.734%
2026-04-21	32.3300	32.3500	31.1500	31.7000	-1.492%	7	399	+228.013%
2026-04-20	32.1800	32.1800	32.1800	32.1800	-7.075%	3	399	+223.120%
2026-04-17	34.1000	34.7700	34.1000	34.6300	+12.801%	161	397	+200.260%
2026-04-16	31.3800	31.3800	30.7000	30.7000	-4.063%	3	313	+238.697%
2026-04-15	33.4800	33.4800	32.0000	32.0000	-12.568%	6	313	+224.938%
2026-04-14	34.0000	36.6000	34.0000	36.6000	-3.072%	19	313	+184.098%
2026-04-13	37.9000	37.9000	37.7600	37.7600	+4.309%	8	321	+175.371%
2026-04-10	36.3900	36.3900	35.6100	36.2000	+1.972%	22	313	+187.238%
2026-04-09	35.8200	35.8500	34.0300	35.5000	+15.862%	31	316	+192.901%
2026-04-08	28.0000	30.8500	28.0000	30.6400	+33.217%	5	316	+239.360%
2026-04-07	21.7500	23.0000	21.7500	23.0000	+6.977%	2	315	+352.087%
2026-04-06	21.2200	21.5000	21.2200	21.5000	-5.077%	4	314	+383.628%
2026-04-02	18.4000	23.3000	18.4000	22.6500	+13.250%	166	309	+359.073%
2026-04-01	21.1200	21.1300	20.0000	20.0000	+18.343%	9	309	+419.900%
2026-03-31	16.0000	16.9000	16.0000	16.9000	+14.810%	72	303	+515.266%
2026-03-30	17.0000	17.0200	14.5000	14.7200	-17.765%	14	242	+606.386%
2026-03-27	17.9000	17.9000	17.9000	17.9000	-0.556%	1	234	+480.894%
2026-03-26	19.6000	19.6000	17.9500	18.0000	-22.112%	42	234	+477.667%
2026-03-25	21.6500	23.3800	21.6500	23.1100	+12.184%	42	249	+349.935%
2026-03-24	21.0300	21.6200	20.6000	20.6000	+34.202%	38	224	+404.757%
2026-03-23	15.0000	15.3500	14.7000	15.3500	+9.878%	64	192	+577.394%
2026-03-20	13.9700	13.9700	13.9700	13.9700	-9.579%	1	192	+644.309%
2026-03-19	12.4300	15.6100	12.4300	15.4500	-0.387%	77	191	+573.010%
2026-03-18	15.2000	15.6700	15.2000	15.5100	+10.786%	33	190	+570.406%
2026-03-17	13.1000	14.3200	13.1000	14.0000	-13.043%	24	159	+642.714%
2026-03-16	16.8500	16.8500	16.0000	16.1000	+4.140%	57	166	+545.839%
2026-03-13	15.2800	15.5500	15.1000	15.4600	-0.258%	6	158	+572.574%
2026-03-12	16.0000	16.4500	15.3100	15.5000	-13.889%	28	158	+570.839%
2026-03-10	18.0000	18.0000	18.0000	18.0000	+30.246%	4	133	+477.667%
2026-03-09	13.9000	13.9000	13.7500	13.8200	-12.642%	8	133	+652.388%
2026-03-06	15.8800	15.8800	15.8200	15.8200	-3.182%	5	138	+557.269%
2026-03-05	19.8700	19.8700	16.3000	16.3400	-24.839%	57	136	+536.353%
2026-03-04	23.6000	23.6000	21.5800	21.7400	-6.895%	39	108	+378.289%
2026-03-03	24.0500	24.8700	23.3500	23.3500	-14.998%	20	106	+345.310%
2026-03-02	27.4700	27.4700	27.4700	27.4700	+9.880%	1	87	+278.522%
2026-02-27	26.0000	26.0000	25.0000	25.0000	-18.726%	20	88	+315.920%
2026-02-25	30.4500	31.4000	30.4500	30.7600	+27.371%	6	69	+238.036%
2026-02-24	25.6500	25.6500	24.1500	24.1500	+15.219%	3	69	+330.559%
2026-02-23	21.7500	22.9400	20.9300	20.9600	+53.553%	6	68	+396.088%
2026-02-19	13.1500	13.6500	13.1500	13.6500	-6.121%	4	63	+661.758%
2026-02-18	14.6500	14.6500	14.3800	14.5400	+1.678%	3	63	+615.131%
2026-02-17	12.9700	14.5000	12.9700	14.3000	+11.111%	19	62	+627.133%
2026-02-13	12.4700	12.9600	12.4700	12.8700	-11.241%	34	21	+707.925%
2026-02-12	13.6300	14.5000	13.6300	14.5000	+6.618%	13	21	+617.103%
2026-02-11	11.8800	14.3500	11.8800	13.6000	+18.777%	8	11	+664.559%
2026-02-10	10.3500	12.0500	10.3500	11.4500	0.000%	5	0	+808.122%