Dark

GLW20270115C185
GLW Jan 15 2027 185.00 Call (GLW270115C00185000)
option OPRA

EOD

Jun 29, 2026

100.43+45.677%(+31.49)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	90.0000	100.4300	90.0000	100.4300	+45.677%	16	358	0.000%
2026-06-26	67.2300	68.9900	63.1500	68.9400	-8.458%	9	361	+45.677%
2026-06-25	72.0000	75.3100	66.0000	75.3100	+27.385%	6	361	+33.355%
2026-06-24	53.2500	62.6700	53.2500	59.1200	+22.149%	13	361	+69.875%
2026-06-23	49.9700	49.9700	45.5500	48.4000	-21.581%	14	368	+107.500%
2026-06-22	61.7200	61.7200	61.7200	61.7200	+24.060%	1	368	+62.719%
2026-06-18	41.8000	49.7500	40.1900	49.7500	+34.278%	16	364	+101.869%
2026-06-17	36.6300	37.0500	36.6300	37.0500	-2.500%	2	364	+171.066%
2026-06-16	42.3300	42.3500	38.0000	38.0000	-13.043%	105	364	+164.289%
2026-06-15	47.1200	47.1200	43.4000	43.7000	+6.094%	5	403	+129.817%
2026-06-12	40.6000	41.1900	40.6000	41.1900	+9.577%	2	401	+143.821%
2026-06-11	35.3100	37.5900	35.3100	37.5900	-3.094%	12	400	+167.172%
2026-06-10	38.7900	38.7900	38.7900	38.7900	+8.443%	1	397	+158.907%
2026-06-09	40.5000	40.5000	35.7700	35.7700	-23.894%	12	397	+180.766%
2026-06-08	44.2500	48.6000	44.2500	47.0000	+19.229%	127	402	+113.681%
2026-06-05	42.6000	46.1600	39.4200	39.4200	-24.742%	16	360	+154.769%
2026-06-04	45.7500	52.3800	45.7500	52.3800	-4.206%	7	358	+91.733%
2026-06-02	47.0700	55.5200	47.0700	54.6800	+42.954%	22	356	+83.669%
2026-06-01	36.7500	38.4300	36.6300	38.2500	+0.078%	12	367	+162.562%
2026-05-29	39.3700	39.3700	37.8900	38.2200	-11.691%	9	370	+162.768%
2026-05-28	45.9000	45.9000	43.0000	43.2800	-7.719%	9	370	+132.047%
2026-05-27	45.8000	47.1100	45.6500	46.9000	-9.981%	8	370	+114.136%
2026-05-26	49.8800	53.1500	49.8800	52.1000	+10.616%	10	371	+92.764%
2026-05-21	42.9000	47.1000	42.9000	47.1000	+17.310%	6	372	+113.227%
2026-05-20	42.4000	42.4000	39.4300	40.1500	+14.878%	17	372	+150.137%
2026-05-19	40.1000	40.1000	34.9000	34.9500	-10.385%	23	369	+187.353%
2026-05-18	43.9000	44.0500	39.0000	39.0000	-25.996%	25	369	+157.513%
2026-05-15	53.2100	53.3500	51.9200	52.7000	-11.130%	8	369	+90.569%
2026-05-14	60.6500	60.8800	58.4500	59.3000	-1.740%	5	368	+69.359%
2026-05-13	56.1800	61.4400	56.1800	60.3500	+14.473%	5	369	+66.413%
2026-05-12	54.3000	55.7600	47.0000	52.7200	-12.946%	16	369	+90.497%
2026-05-11	52.6000	60.5600	51.4800	60.5600	+33.893%	10	369	+65.836%
2026-05-08	48.5000	51.6000	45.2300	45.2300	+11.377%	8	371	+122.043%
2026-05-07	41.9500	42.3000	38.2500	40.6100	-2.003%	32	373	+147.304%
2026-05-06	48.1300	48.1300	40.6500	41.4400	+38.827%	26	368	+142.350%
2026-05-05	27.6800	29.8500	27.6800	29.8500	+13.714%	53	371	+236.449%
2026-05-04	26.8700	26.8700	26.2500	26.2500	-2.525%	7	357	+282.590%
2026-05-01	26.9300	26.9300	26.9300	26.9300	-2.073%	15	340	+272.930%
2026-04-30	27.2800	27.5000	27.2200	27.5000	+25.000%	6	340	+265.200%
2026-04-29	22.1000	22.1000	20.3000	22.0000	-3.509%	4	340	+356.500%
2026-04-28	22.8200	26.1800	22.8000	22.8000	-35.775%	19	340	+340.482%
2026-04-27	34.6800	35.5000	34.6800	35.5000	-5.836%	4	340	+182.901%
2026-04-24	34.5700	37.9000	34.5700	37.7000	+23.810%	10	339	+166.393%
2026-04-21	31.8800	31.8800	30.4500	30.4500	+2.698%	9	334	+229.819%
2026-04-17	29.6500	29.6500	29.6500	29.6500	+0.645%	1	334	+238.718%
2026-04-16	28.8000	29.4600	28.8000	29.4600	-2.612%	4	334	+240.903%
2026-04-15	31.5000	31.5000	30.2500	30.2500	-7.774%	8	336	+232.000%
2026-04-14	31.5700	33.4500	31.5700	32.8000	-4.234%	4	335	+206.189%
2026-04-10	35.9500	35.9500	32.5000	34.2500	+0.795%	11	335	+193.226%
2026-04-09	31.9000	34.1100	31.9000	33.9800	+18.604%	102	339	+195.556%
2026-04-08	27.4500	28.6700	27.4500	28.6500	+31.422%	7	307	+250.541%
2026-04-02	20.0500	22.0000	20.0500	21.8000	+16.267%	144	331	+360.688%
2026-04-01	20.0000	20.0000	18.7500	18.7500	+16.822%	4	331	+435.627%
2026-03-31	15.3000	16.0500	15.3000	16.0500	-4.748%	41	333	+525.732%
2026-03-26	16.8500	16.8500	16.8500	16.8500	+41.004%	8	293	+496.024%
2026-03-20	11.9500	11.9500	11.9500	11.9500	-9.195%	2	285	+740.418%
2026-03-18	13.1600	13.1600	13.1600	13.1600	-2.083%	1	286	+663.146%
2026-03-17	13.4400	13.4400	13.4400	13.4400	-17.292%	1	286	+647.247%
2026-03-16	16.2500	16.2500	16.2500	16.2500	+13.240%	1	285	+518.031%
2026-03-13	14.3500	14.3500	14.3500	14.3500	-5.281%	1	284	+599.861%
2026-03-11	14.8300	15.1500	14.8300	15.1500	-13.675%	2	285	+562.904%
2026-03-10	17.3500	17.6000	17.3500	17.5500	+9.346%	54	284	+472.251%
2026-03-05	15.2500	16.0500	15.2500	16.0500	-25.070%	100	253	+525.732%
2026-03-04	21.5000	21.5000	21.4200	21.4200	-5.430%	2	171	+368.861%
2026-03-03	22.6500	22.6500	22.6500	22.6500	-16.728%	1	169	+343.400%
2026-03-02	27.0000	28.2000	27.0000	27.2000	+14.094%	153	169	+269.228%
2026-02-27	23.5900	23.8400	23.5900	23.8400	-0.667%	2	33	+321.267%
2026-02-26	24.0000	24.0000	24.0000	24.0000	-18.616%	2	33	+318.458%
2026-02-25	25.0100	30.0500	25.0100	29.4900	+25.064%	13	28	+240.556%
2026-02-24	22.7400	23.6100	22.7400	23.5800	+20.122%	9	28	+325.912%
2026-02-23	19.6300	19.6300	19.6300	19.6300	+16.845%	1	20	+411.615%
2026-02-20	16.8000	16.8000	16.8000	16.8000	+38.843%	3	20	+497.798%
2026-02-19	12.1000	12.1000	12.1000	12.1000	-9.023%	6	17	+730.000%
2026-02-17	13.3000	13.3000	13.3000	13.3000	-12.095%	7	11	+655.113%
2026-02-12	13.6100	15.1300	13.6100	15.1300	+29.649%	2	7	+563.781%
2026-02-11	11.1300	11.6700	11.1300	11.6700	0.000%	5	5	+760.583%