Dark

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

EOD

Aug 13, 2026

24.25-4.150%(-1.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	23.9800	24.2500	23.7700	24.2500	-4.150%	9	462	0.000%
2026-08-12	24.8500	25.5300	24.8500	25.3000	+15.314%	56	457	-4.150%
2026-08-11	21.8300	21.9400	21.8300	21.9400	-5.145%	21	424	+10.529%
2026-08-10	23.1300	23.1300	23.1300	23.1300	-17.393%	1	404	+4.842%
2026-08-07	28.0000	28.0000	28.0000	28.0000	+17.895%	1	404	-13.393%
2026-08-06	26.0000	26.0000	23.7500	23.7500	-2.263%	8	404	+2.105%
2026-08-05	24.2900	24.5000	24.1900	24.3000	-7.075%	9	403	-0.206%
2026-08-04	22.8000	27.0200	22.8000	26.1500	+47.324%	13	404	-7.266%
2026-08-03	16.9300	17.7500	16.9300	17.7500	+8.896%	2	408	+36.620%
2026-07-31	18.2700	18.2700	16.3000	16.3000	+14.789%	11	407	+48.773%
2026-07-30	13.1300	14.2000	13.1300	14.2000	+26.673%	4	408	+70.775%
2026-07-29	11.2000	11.5000	10.7400	11.2100	+4.473%	7	412	+116.325%
2026-07-28	10.7300	10.7300	9.3300	10.7300	-38.510%	16	413	+126.002%
2026-07-27	18.3800	18.3800	17.0200	17.4500	-21.573%	35	407	+38.968%
2026-07-24	22.8400	22.8400	22.0500	22.2500	-19.296%	19	412	+8.989%
2026-07-23	27.4200	27.5700	27.4200	27.5700	-8.100%	4	411	-12.042%
2026-07-21	28.2900	30.0000	28.2900	30.0000	+14.242%	13	411	-19.167%
2026-07-20	26.5000	26.5000	26.2600	26.2600	-4.196%	9	403	-7.654%
2026-07-17	26.3000	28.0400	25.7000	27.4100	-1.932%	11	402	-11.529%
2026-07-16	31.3000	31.3000	27.5500	27.9500	-25.999%	5	398	-13.238%
2026-07-15	38.7700	38.7700	35.0000	37.7700	-18.511%	8	400	-35.796%
2026-07-14	47.6500	48.0000	46.3500	46.3500	+4.040%	75	399	-47.681%
2026-07-13	44.2400	45.3500	41.2700	44.5500	-8.220%	8	389	-45.567%
2026-07-10	48.5400	48.5400	48.5400	48.5400	-14.467%	1	390	-50.041%
2026-07-09	53.4000	56.7500	53.4000	56.7500	+23.773%	2	389	-57.269%
2026-07-08	47.2500	47.2500	43.5500	45.8500	-0.865%	12	390	-47.110%
2026-07-07	48.0000	48.8900	42.9300	46.2500	-15.833%	48	388	-47.568%
2026-07-02	70.0000	70.0000	53.9400	54.9500	-51.199%	9	357	-55.869%
2026-06-30	112.6000	112.6000	112.6000	112.6000	+12.118%	1	357	-78.464%
2026-06-29	90.0000	100.4300	90.0000	100.4300	+45.677%	16	358	-75.854%
2026-06-26	67.2300	68.9900	63.1500	68.9400	-8.458%	9	361	-64.824%
2026-06-25	72.0000	75.3100	66.0000	75.3100	+27.385%	6	361	-67.800%
2026-06-24	53.2500	62.6700	53.2500	59.1200	+22.149%	13	361	-58.982%
2026-06-23	49.9700	49.9700	45.5500	48.4000	-21.581%	14	368	-49.897%
2026-06-22	61.7200	61.7200	61.7200	61.7200	+24.060%	1	368	-60.710%
2026-06-18	41.8000	49.7500	40.1900	49.7500	+34.278%	16	364	-51.256%
2026-06-17	36.6300	37.0500	36.6300	37.0500	-2.500%	2	364	-34.548%
2026-06-16	42.3300	42.3500	38.0000	38.0000	-13.043%	105	364	-36.184%
2026-06-15	47.1200	47.1200	43.4000	43.7000	+6.094%	5	403	-44.508%
2026-06-12	40.6000	41.1900	40.6000	41.1900	+9.577%	2	401	-41.126%
2026-06-11	35.3100	37.5900	35.3100	37.5900	-3.094%	12	400	-35.488%
2026-06-10	38.7900	38.7900	38.7900	38.7900	+8.443%	1	397	-37.484%
2026-06-09	40.5000	40.5000	35.7700	35.7700	-23.894%	12	397	-32.206%
2026-06-08	44.2500	48.6000	44.2500	47.0000	+19.229%	127	402	-48.404%
2026-06-05	42.6000	46.1600	39.4200	39.4200	-24.742%	16	360	-38.483%
2026-06-04	45.7500	52.3800	45.7500	52.3800	-4.206%	7	358	-53.704%
2026-06-02	47.0700	55.5200	47.0700	54.6800	+42.954%	22	356	-55.651%
2026-06-01	36.7500	38.4300	36.6300	38.2500	+0.078%	12	367	-36.601%
2026-05-29	39.3700	39.3700	37.8900	38.2200	-11.691%	9	370	-36.552%
2026-05-28	45.9000	45.9000	43.0000	43.2800	-7.719%	9	370	-43.970%
2026-05-27	45.8000	47.1100	45.6500	46.9000	-9.981%	8	370	-48.294%
2026-05-26	49.8800	53.1500	49.8800	52.1000	+10.616%	10	371	-53.455%
2026-05-21	42.9000	47.1000	42.9000	47.1000	+17.310%	6	372	-48.514%
2026-05-20	42.4000	42.4000	39.4300	40.1500	+14.878%	17	372	-39.601%
2026-05-19	40.1000	40.1000	34.9000	34.9500	-10.385%	23	369	-30.615%
2026-05-18	43.9000	44.0500	39.0000	39.0000	-25.996%	25	369	-37.821%
2026-05-15	53.2100	53.3500	51.9200	52.7000	-11.130%	8	369	-53.985%
2026-05-14	60.6500	60.8800	58.4500	59.3000	-1.740%	5	368	-59.106%
2026-05-13	56.1800	61.4400	56.1800	60.3500	+14.473%	5	369	-59.818%
2026-05-12	54.3000	55.7600	47.0000	52.7200	-12.946%	16	369	-54.002%
2026-05-11	52.6000	60.5600	51.4800	60.5600	+33.893%	10	369	-59.957%
2026-05-08	48.5000	51.6000	45.2300	45.2300	+11.377%	8	371	-46.385%
2026-05-07	41.9500	42.3000	38.2500	40.6100	-2.003%	32	373	-40.286%
2026-05-06	48.1300	48.1300	40.6500	41.4400	+38.827%	26	368	-41.482%
2026-05-05	27.6800	29.8500	27.6800	29.8500	+13.714%	53	371	-18.760%
2026-05-04	26.8700	26.8700	26.2500	26.2500	-2.525%	7	357	-7.619%
2026-05-01	26.9300	26.9300	26.9300	26.9300	-2.073%	15	340	-9.952%
2026-04-30	27.2800	27.5000	27.2200	27.5000	+25.000%	6	340	-11.818%
2026-04-29	22.1000	22.1000	20.3000	22.0000	-3.509%	4	340	+10.227%
2026-04-28	22.8200	26.1800	22.8000	22.8000	-35.775%	19	340	+6.360%
2026-04-27	34.6800	35.5000	34.6800	35.5000	-5.836%	4	340	-31.690%
2026-04-24	34.5700	37.9000	34.5700	37.7000	+23.810%	10	339	-35.676%
2026-04-21	31.8800	31.8800	30.4500	30.4500	+2.698%	9	334	-20.361%
2026-04-17	29.6500	29.6500	29.6500	29.6500	+0.645%	1	334	-18.212%
2026-04-16	28.8000	29.4600	28.8000	29.4600	-2.612%	4	334	-17.685%
2026-04-15	31.5000	31.5000	30.2500	30.2500	-7.774%	8	336	-19.835%
2026-04-14	31.5700	33.4500	31.5700	32.8000	-4.234%	4	335	-26.067%
2026-04-10	35.9500	35.9500	32.5000	34.2500	+0.795%	11	335	-29.197%
2026-04-09	31.9000	34.1100	31.9000	33.9800	+18.604%	102	339	-28.634%
2026-04-08	27.4500	28.6700	27.4500	28.6500	+31.422%	7	307	-15.358%
2026-04-02	20.0500	22.0000	20.0500	21.8000	+16.267%	144	331	+11.239%
2026-04-01	20.0000	20.0000	18.7500	18.7500	+16.822%	4	331	+29.333%
2026-03-31	15.3000	16.0500	15.3000	16.0500	-4.748%	41	333	+51.090%
2026-03-26	16.8500	16.8500	16.8500	16.8500	+41.004%	8	293	+43.917%
2026-03-20	11.9500	11.9500	11.9500	11.9500	-9.195%	2	285	+102.929%
2026-03-18	13.1600	13.1600	13.1600	13.1600	-2.083%	1	286	+84.271%
2026-03-17	13.4400	13.4400	13.4400	13.4400	-17.292%	1	286	+80.432%
2026-03-16	16.2500	16.2500	16.2500	16.2500	+13.240%	1	285	+49.231%
2026-03-13	14.3500	14.3500	14.3500	14.3500	-5.281%	1	284	+68.990%
2026-03-11	14.8300	15.1500	14.8300	15.1500	-13.675%	2	285	+60.066%
2026-03-10	17.3500	17.6000	17.3500	17.5500	+9.346%	54	284	+38.177%
2026-03-05	15.2500	16.0500	15.2500	16.0500	-25.070%	100	253	+51.090%
2026-03-04	21.5000	21.5000	21.4200	21.4200	-5.430%	2	171	+13.212%
2026-03-03	22.6500	22.6500	22.6500	22.6500	-16.728%	1	169	+7.064%
2026-03-02	27.0000	28.2000	27.0000	27.2000	+14.094%	153	169	-10.846%
2026-02-27	23.5900	23.8400	23.5900	23.8400	-0.667%	2	33	+1.720%
2026-02-26	24.0000	24.0000	24.0000	24.0000	-18.616%	2	33	+1.042%
2026-02-25	25.0100	30.0500	25.0100	29.4900	+25.064%	13	28	-17.769%
2026-02-24	22.7400	23.6100	22.7400	23.5800	+20.122%	9	28	+2.841%
2026-02-23	19.6300	19.6300	19.6300	19.6300	+16.845%	1	20	+23.535%
2026-02-20	16.8000	16.8000	16.8000	16.8000	+38.843%	3	20	+44.345%
2026-02-19	12.1000	12.1000	12.1000	12.1000	-9.023%	6	17	+100.413%
2026-02-17	13.3000	13.3000	13.3000	13.3000	-12.095%	7	11	+82.331%
2026-02-12	13.6100	15.1300	13.6100	15.1300	+29.649%	2	7	+60.278%
2026-02-11	11.1300	11.6700	11.1300	11.6700	0.000%	5	5	+107.798%