Dark

GLW20270115C190
GLW Jan 15 2027 190.00 Call (GLW270115C00190000)
option OPRA

EOD

Aug 13, 2026

21.90-7.125%(-1.68)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	23.2500	23.3000	21.9000	21.9000	-7.125%	9	1,073	0.000%
2026-08-12	23.5500	23.5800	23.5500	23.5800	+16.733%	4	1,075	-7.125%
2026-08-11	20.9700	21.0000	20.1500	20.2000	-2.274%	10	1,071	+8.416%
2026-08-10	23.4100	23.4100	20.6700	20.6700	-18.622%	22	1,066	+5.951%
2026-08-07	25.5500	26.0800	25.2500	25.4000	+12.889%	21	1,088	-13.780%
2026-08-06	22.8200	24.6200	22.1500	22.5000	+0.716%	80	1,087	-2.667%
2026-08-05	23.0000	23.0000	20.6000	22.3400	-10.604%	43	1,096	-1.970%
2026-08-04	20.8200	25.4600	19.7000	24.9900	+44.035%	52	1,087	-12.365%
2026-08-03	12.6000	17.4000	12.6000	17.3500	+19.244%	12	1,079	+26.225%
2026-07-31	15.8000	15.9000	14.3700	14.5500	+12.791%	15	1,078	+50.515%
2026-07-30	11.8000	12.9000	11.8000	12.9000	+17.273%	7	1,075	+69.767%
2026-07-29	10.7500	11.7100	9.9000	11.0000	+7.843%	126	1,074	+99.091%
2026-07-28	9.8300	10.2200	8.5600	10.2000	-37.576%	18	1,152	+114.706%
2026-07-27	16.1500	16.6500	15.8200	16.3400	-22.079%	27	1,159	+34.027%
2026-07-24	21.5500	21.5500	20.9700	20.9700	-19.346%	6	1,159	+4.435%
2026-07-23	23.6000	26.0500	23.6000	26.0000	+5.562%	11	1,161	-15.769%
2026-07-22	27.1900	27.8500	24.0000	24.6300	-8.131%	89	1,155	-11.084%
2026-07-21	26.8100	26.8100	26.8100	26.8100	+8.543%	3	1,121	-18.314%
2026-07-20	26.6700	26.6700	24.7000	24.7000	-5.364%	8	1,121	-11.336%
2026-07-17	23.2300	26.1000	23.2300	26.1000	+5.030%	17	1,120	-16.092%
2026-07-16	31.4900	31.4900	24.8500	24.8500	-30.799%	35	1,120	-11.871%
2026-07-15	37.5100	37.5100	32.5500	35.9100	-20.235%	22	1,116	-39.014%
2026-07-14	46.1500	46.1500	44.1000	45.0200	+6.104%	23	1,117	-51.355%
2026-07-13	40.7400	45.0000	40.7400	42.4300	-7.981%	12	1,114	-48.386%
2026-07-10	46.4900	46.4900	45.0000	46.1100	-3.817%	8	1,108	-52.505%
2026-07-09	51.0800	55.7500	47.9400	47.9400	+7.827%	34	1,104	-54.318%
2026-07-08	44.4600	44.4600	44.4600	44.4600	+1.739%	1	1,094	-50.742%
2026-07-07	45.5000	46.0000	41.8200	43.7000	-13.018%	88	1,093	-49.886%
2026-07-06	56.3300	58.4500	50.2400	50.2400	-4.487%	48	1,018	-56.409%
2026-07-02	53.4500	53.4500	50.9500	52.6000	-24.436%	34	1,006	-58.365%
2026-07-01	85.8500	85.8500	69.6100	69.6100	-28.215%	20	1,006	-68.539%
2026-06-30	107.6100	107.6100	96.1500	96.9700	-1.503%	6	992	-77.416%
2026-06-29	68.8500	100.0000	68.8500	98.4500	+46.285%	32	992	-77.755%
2026-06-26	64.6000	67.3000	59.4800	67.3000	-6.372%	12	1,009	-67.459%
2026-06-25	67.0000	76.4600	63.9000	71.8800	+31.432%	182	1,007	-69.533%
2026-06-24	47.6500	62.3000	46.5000	54.6900	+14.199%	24	1,011	-59.956%
2026-06-23	48.0000	48.0000	43.9900	47.8900	-19.350%	44	1,024	-54.270%
2026-06-22	51.2000	60.3500	50.0000	59.3800	+25.011%	25	1,037	-63.119%
2026-06-18	38.9100	47.5000	38.9100	47.5000	+34.752%	91	1,020	-53.895%
2026-06-17	34.8600	35.2500	34.7700	35.2500	-5.318%	24	1,020	-37.872%
2026-06-16	42.5000	42.5000	36.6000	37.2300	-13.419%	82	1,020	-41.176%
2026-06-15	44.2000	44.2000	42.0000	43.0000	+13.158%	22	1,033	-49.070%
2026-06-12	38.0000	38.0000	38.0000	38.0000	+2.426%	2	1,021	-42.368%
2026-06-11	34.1200	37.1000	34.1200	37.1000	+14.861%	4	1,021	-40.970%
2026-06-10	35.4500	35.4500	32.3000	32.3000	-5.831%	83	1,020	-32.198%
2026-06-09	42.0000	42.0000	32.5200	34.3000	-23.352%	18	1,031	-36.152%
2026-06-08	44.6000	47.7000	44.0000	44.7500	+17.608%	31	1,026	-51.061%
2026-06-05	43.0400	45.0000	37.4500	38.0500	-23.900%	443	1,034	-42.444%
2026-06-04	45.0000	50.0000	44.5000	50.0000	-4.853%	207	1,008	-56.200%
2026-06-03	55.5000	57.5600	52.4500	52.5500	+0.574%	12	1,007	-58.325%
2026-06-02	43.0000	53.0000	43.0000	52.2500	+45.139%	70	1,002	-58.086%
2026-06-01	36.3800	37.5500	36.0000	36.0000	-2.307%	38	1,028	-39.167%
2026-05-29	38.0000	38.2000	35.7200	36.8500	-12.262%	11	1,030	-40.570%
2026-05-28	47.6000	47.6000	42.0000	42.0000	-9.483%	21	1,025	-47.857%
2026-05-27	44.0000	46.4000	42.0000	46.4000	-7.163%	160	1,027	-52.802%
2026-05-26	49.0000	51.9000	47.0000	49.9800	+7.438%	11	1,173	-56.182%
2026-05-22	45.5000	47.5000	45.3200	46.5200	+1.506%	37	1,171	-52.923%
2026-05-21	43.0000	46.0000	43.0000	45.8300	+14.949%	136	1,147	-52.215%
2026-05-20	39.8700	39.8700	39.8700	39.8700	+8.519%	3	1,147	-45.071%
2026-05-19	34.5000	36.7400	33.2000	36.7400	-4.447%	17	1,024	-40.392%
2026-05-18	46.2100	46.2100	36.0000	38.4500	-19.896%	31	1,024	-43.043%
2026-05-15	49.0000	51.3500	48.0000	48.0000	-18.298%	18	1,024	-54.375%
2026-05-14	54.0000	60.6000	54.0000	58.7500	+0.256%	36	1,013	-62.723%
2026-05-13	50.8000	59.8000	50.3000	58.6000	+15.810%	409	863	-62.628%
2026-05-12	51.0500	51.0500	45.5000	50.6000	-13.504%	35	863	-56.719%
2026-05-11	49.1700	59.3500	49.0300	58.5000	+37.647%	27	863	-62.564%
2026-05-08	42.0000	49.1000	41.7000	42.5000	+7.649%	935	861	-48.471%
2026-05-07	39.6500	40.8200	37.6000	39.4800	-0.604%	10	263	-44.529%
2026-05-06	41.3000	41.3000	34.8900	39.7200	+45.495%	18	268	-44.864%
2026-05-05	26.0500	27.5000	26.0500	27.3000	+4.798%	21	258	-19.780%
2026-05-04	26.5500	26.5500	26.0500	26.0500	+7.645%	3	240	-15.931%
2026-05-01	26.2200	26.2200	24.2000	24.2000	+14.421%	8	241	-9.504%
2026-04-30	21.3000	21.3000	21.1500	21.1500	-3.115%	3	241	+3.546%
2026-04-29	21.3400	21.8300	20.6800	21.8300	+0.184%	3	241	+0.321%
2026-04-28	24.1500	24.1500	21.7900	21.7900	-29.023%	2	240	+0.505%
2026-04-23	32.2900	32.2900	30.5500	30.7000	+10.432%	18	238	-28.664%
2026-04-17	27.8000	27.8000	27.8000	27.8000	+2.281%	2	248	-21.223%
2026-04-16	27.1800	27.1800	27.1800	27.1800	-13.577%	7	248	-19.426%
2026-04-14	31.4500	31.4500	31.4500	31.4500	-2.268%	2	248	-30.366%
2026-04-10	32.1800	32.1800	32.1800	32.1800	+2.582%	1	246	-31.945%
2026-04-09	31.8800	31.8800	31.3700	31.3700	+12.639%	4	247	-30.188%
2026-04-08	27.2000	27.8500	27.2000	27.8500	+46.579%	7	246	-21.364%
2026-04-07	19.0000	19.0000	19.0000	19.0000	-1.042%	1	240	+15.263%
2026-04-06	19.2000	19.2000	19.2000	19.2000	+17.073%	4	240	+14.063%
2026-04-02	16.4000	16.4000	16.4000	16.4000	-12.766%	4	244	+33.537%
2026-04-01	19.0000	19.0000	18.7500	18.8000	+21.212%	12	244	+16.489%
2026-03-27	16.7000	16.7000	15.5100	15.5100	-8.765%	3	244	+41.199%
2026-03-26	17.0000	17.0000	17.0000	17.0000	-17.476%	5	245	+28.824%
2026-03-25	20.5000	20.6000	20.5000	20.6000	+8.421%	51	250	+6.311%
2026-03-24	19.1500	19.2500	19.0000	19.0000	+61.017%	7	250	+15.263%
2026-03-20	11.8000	11.8000	11.8000	11.8000	+3.600%	5	256	+85.593%
2026-03-17	11.3900	11.3900	11.3900	11.3900	-13.908%	8	261	+92.274%
2026-03-13	14.0000	14.0000	13.2300	13.2300	+10.711%	3	261	+65.533%
2026-03-09	11.9000	11.9500	11.8000	11.9500	-11.808%	12	260	+83.264%
2026-03-06	13.5000	13.5500	13.5000	13.5500	-17.125%	8	254	+61.624%
2026-03-05	16.3500	16.3500	16.3500	16.3500	-13.263%	5	259	+33.945%
2026-03-04	21.2500	21.2500	18.8500	18.8500	-11.085%	7	259	+16.180%
2026-03-03	20.3800	22.0000	20.3800	21.2000	-1.624%	5	255	+3.302%
2026-02-27	21.5500	21.5500	21.5500	21.5500	-6.304%	3	255	+1.624%
2026-02-26	23.0000	23.0000	23.0000	23.0000	-17.563%	38	255	-4.783%
2026-02-25	25.2500	28.9400	25.2000	27.9000	+23.890%	197	231	-21.505%
2026-02-24	20.2200	22.5300	20.2200	22.5200	+55.740%	6	231	-2.753%
2026-02-20	14.4600	14.4600	14.4600	14.4600	+25.195%	1	228	+51.452%
2026-02-19	12.0000	12.0000	11.3500	11.5500	-3.750%	9	228	+89.610%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-0.744%	5	221	+82.500%
2026-02-17	12.4000	12.4000	12.0900	12.0900	-0.330%	8	221	+81.141%
2026-02-12	10.2000	14.0000	10.2000	12.1300	+21.300%	15	213	+80.544%
2026-02-11	9.0000	11.0000	9.0000	10.0000	-6.455%	11	204	+119.000%
2026-02-10	10.3000	10.8000	10.3000	10.6900	0.000%	203	0	+104.864%