Dark

GLW20270115C195
GLW Jan 15 2027 195.00 Call (GLW270115C00195000)
option OPRA

EOD

Aug 13, 2026

20.96-5.158%(-1.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	20.8900	20.9600	20.8900	20.9600	-5.158%	2	229	0.000%
2026-08-12	23.5000	23.5000	21.2000	22.1000	+13.043%	13	229	-5.158%
2026-08-11	19.6000	19.6000	19.5500	19.5500	+1.295%	3	227	+7.212%
2026-08-10	19.3000	19.3000	19.3000	19.3000	-19.078%	2	225	+8.601%
2026-08-07	24.6000	24.6000	23.8500	23.8500	+13.842%	39	224	-12.117%
2026-08-06	19.2300	21.5500	19.2300	20.9500	-3.009%	9	220	+0.048%
2026-08-05	21.3800	22.0000	21.3800	21.6000	-4.846%	25	220	-2.963%
2026-08-04	18.2500	22.7000	18.0000	22.7000	+44.127%	35	226	-7.665%
2026-08-03	13.2500	15.7500	13.1500	15.7500	+14.964%	55	225	+33.079%
2026-07-31	14.2800	14.2800	13.7000	13.7000	+16.200%	2	191	+52.993%
2026-07-30	11.3600	11.7900	11.3600	11.7900	+7.182%	2	191	+77.778%
2026-07-29	11.0000	11.0000	11.0000	11.0000	+20.879%	1	192	+90.545%
2026-07-28	7.4500	9.1000	7.4500	9.1000	-42.295%	16	192	+130.330%
2026-07-27	14.5100	15.7700	14.2000	15.7700	-18.837%	17	198	+32.911%
2026-07-24	20.6600	20.9500	19.4300	19.4300	-20.855%	5	194	+7.874%
2026-07-23	24.3500	24.6500	24.3500	24.5500	-1.603%	6	189	-14.623%
2026-07-22	25.9500	25.9500	24.9500	24.9500	-8.440%	7	186	-15.992%
2026-07-21	28.6000	28.6000	27.2500	27.2500	+15.515%	2	183	-23.083%
2026-07-20	24.6000	24.6500	23.5900	23.5900	-1.708%	16	182	-11.149%
2026-07-17	24.5700	24.5700	23.2000	24.0000	-2.280%	4	180	-12.667%
2026-07-16	29.9500	29.9500	24.5600	24.5600	-22.646%	54	179	-14.658%
2026-07-15	33.0000	33.0000	31.0000	31.7500	-27.511%	3	171	-33.984%
2026-07-14	44.0000	44.2000	43.1800	43.8000	+3.059%	26	171	-52.146%
2026-07-13	42.3000	42.5000	42.3000	42.5000	-2.074%	2	184	-50.682%
2026-07-10	43.4000	43.4000	43.4000	43.4000	-12.323%	2	185	-51.705%
2026-07-09	50.5000	53.5500	48.2000	49.5000	+21.027%	12	187	-57.657%
2026-07-08	41.8700	41.8700	40.9000	40.9000	-0.969%	14	186	-48.753%
2026-07-07	43.6200	43.6200	39.3000	41.3000	-14.933%	8	176	-49.249%
2026-07-06	54.4500	57.0000	48.5500	48.5500	-4.617%	25	171	-56.828%
2026-07-02	68.0000	68.0000	49.0000	50.9000	-24.893%	41	138	-58.821%
2026-07-01	80.8000	80.8000	67.5700	67.7700	-26.096%	6	138	-69.072%
2026-06-30	100.0000	107.0000	91.7000	91.7000	-1.957%	29	136	-77.143%
2026-06-29	66.5000	93.5300	66.5000	93.5300	+35.945%	14	138	-77.590%
2026-06-25	65.5000	71.1400	61.5500	68.8000	+24.977%	75	139	-69.535%
2026-06-24	46.2500	62.8000	46.2500	55.0500	+20.460%	19	184	-61.926%
2026-06-23	44.9500	46.2000	41.6700	45.7000	-10.568%	16	185	-54.136%
2026-06-22	50.0000	51.1000	50.0000	51.1000	+14.446%	4	183	-58.982%
2026-06-18	41.5000	44.6500	41.5000	44.6500	+24.965%	70	126	-53.057%
2026-06-16	35.8000	35.9500	34.5500	35.7300	-10.339%	10	126	-41.338%
2026-06-15	39.8000	39.9800	39.4500	39.8500	+10.480%	8	130	-47.403%
2026-06-12	36.0000	36.0700	36.0000	36.0700	+6.716%	19	128	-41.891%
2026-06-11	33.6500	33.8000	33.6500	33.8000	+6.289%	9	129	-37.988%
2026-06-10	31.8000	31.8000	31.8000	31.8000	-5.216%	1	130	-34.088%
2026-06-09	36.9000	36.9000	32.0000	33.5500	-22.731%	6	130	-37.526%
2026-06-08	44.7000	45.2500	43.4200	43.4200	+11.706%	13	128	-51.727%
2026-06-05	39.9500	42.5000	38.8700	38.8700	-14.665%	12	123	-46.077%
2026-06-04	42.7000	45.5500	42.1000	45.5500	-10.423%	5	121	-53.985%
2026-06-03	53.9300	56.0000	50.8500	50.8500	-0.839%	14	120	-58.781%
2026-06-02	43.8900	52.0000	43.8900	51.2800	+49.287%	26	124	-59.126%
2026-05-29	33.8000	34.4200	33.8000	34.3500	-15.185%	3	128	-38.981%
2026-05-28	43.8400	43.8400	40.5000	40.5000	-10.497%	5	130	-48.247%
2026-05-27	43.5000	45.2500	43.5000	45.2500	-6.701%	2	128	-53.680%
2026-05-26	47.7000	48.5000	47.7000	48.5000	+6.899%	13	126	-56.784%
2026-05-22	44.6800	45.4000	44.6800	45.3700	+3.114%	10	115	-53.802%
2026-05-21	40.5500	44.0200	40.5500	44.0000	+21.884%	6	107	-52.364%
2026-05-20	36.8000	38.0500	36.1000	36.1000	+14.313%	11	107	-41.939%
2026-05-19	32.0000	32.0000	31.5800	31.5800	-10.284%	13	98	-33.629%
2026-05-18	44.2800	44.2800	34.9500	35.2000	-25.487%	7	98	-40.455%
2026-05-15	49.0000	49.0000	47.2400	47.2400	-17.123%	14	98	-55.631%
2026-05-14	57.0000	57.0000	57.0000	57.0000	+2.242%	1	88	-63.228%
2026-05-13	49.9800	58.1000	49.0000	55.7500	+9.917%	13	78	-62.404%
2026-05-12	53.2800	53.2800	43.6000	50.7200	-8.826%	39	78	-58.675%
2026-05-11	47.5000	55.6300	47.5000	55.6300	+34.437%	12	78	-62.322%
2026-05-08	44.8000	46.4700	41.3800	41.3800	+11.147%	29	80	-49.348%
2026-05-07	36.5000	37.2300	34.5700	37.2300	-3.674%	32	86	-43.701%
2026-05-06	45.6500	45.6500	33.7000	38.6500	+58.078%	18	84	-45.770%
2026-05-05	25.9000	26.9500	24.4500	24.4500	+0.411%	34	88	-14.274%
2026-05-01	24.3500	24.3500	24.3500	24.3500	+26.166%	1	65	-13.922%
2026-04-29	19.3000	19.3000	19.3000	19.3000	-10.978%	1	65	+8.601%
2026-04-28	21.0600	21.6800	21.0600	21.6800	-28.283%	12	64	-3.321%
2026-04-27	30.2300	30.2300	30.2300	30.2300	+2.649%	1	58	-30.665%
2026-04-23	30.7500	30.7500	29.4500	29.4500	+8.471%	2	57	-28.829%
2026-04-22	27.0500	27.1500	27.0500	27.1500	-1.273%	10	56	-22.799%
2026-04-21	27.5000	27.5000	27.4500	27.5000	+5.973%	10	47	-23.782%
2026-04-16	26.0000	26.0000	25.9500	25.9500	-8.787%	6	39	-19.229%
2026-04-15	28.4500	28.4500	28.4500	28.4500	+1.607%	1	36	-26.327%
2026-04-14	28.0000	28.0000	28.0000	28.0000	-11.111%	1	35	-25.143%
2026-04-13	31.5000	31.5000	31.5000	31.5000	+5.000%	1	35	-33.460%
2026-04-10	30.0000	30.0000	30.0000	30.0000	+23.711%	1	36	-30.133%
2026-04-08	24.2500	24.2500	24.2500	24.2500	+35.475%	1	36	-13.567%
2026-04-06	17.9000	17.9000	17.9000	17.9000	-9.367%	1	37	+17.095%
2026-03-25	19.4000	19.8500	19.3500	19.7500	+64.583%	6	37	+6.127%
2026-03-23	12.0000	12.0000	12.0000	12.0000	+18.227%	1	39	+74.667%
2026-03-19	10.1500	10.1500	10.1500	10.1500	-15.417%	1	38	+106.502%
2026-03-18	12.0000	12.0000	12.0000	12.0000	+7.914%	1	37	+74.667%
2026-03-17	11.1200	11.1200	11.1200	11.1200	-18.175%	1	37	+88.489%
2026-03-11	13.5900	13.5900	13.5900	13.5900	+13.250%	2	36	+54.231%
2026-03-09	11.2000	12.0000	11.0000	12.0000	-13.669%	14	34	+74.667%
2026-03-05	13.9000	13.9000	13.9000	13.9000	-44.841%	1	28	+50.791%
2026-03-02	24.9500	25.2000	24.7000	25.2000	+20.000%	3	28	-16.825%
2026-02-27	21.0000	21.0000	21.0000	21.0000	-0.238%	1	25	-0.190%
2026-02-26	22.5000	22.5000	21.0500	21.0500	-20.716%	5	25	-0.428%
2026-02-25	26.5500	26.5500	26.5500	26.5500	+23.776%	3	26	-21.055%
2026-02-24	20.3800	21.4500	20.3800	21.4500	+98.611%	3	26	-2.284%
2026-02-18	10.8000	10.8000	10.8000	10.8000	-6.087%	1	28	+94.074%
2026-02-17	11.5000	11.5000	11.5000	11.5000	+12.745%	7	28	+82.261%
2026-02-13	10.2000	10.2000	10.2000	10.2000	-3.774%	1	22	+105.490%
2026-02-12	10.7000	13.1500	9.7500	10.6000	-0.094%	11	22	+97.736%
2026-02-11	9.4400	10.8900	9.4400	10.6100	+6.100%	13	12	+97.549%
2026-02-10	10.1000	10.1000	10.0000	10.0000	0.000%	3	0	+109.600%