Dark

GLW20270115C210
GLW Jan 15 2027 210.00 Call (GLW270115C00210000)
option OPRA

EOD

Aug 13, 2026

15.70-15.818%(-2.95)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.5800	17.5800	15.7000	15.7000	-15.818%	30	424	0.000%
2026-08-12	18.4000	18.6500	18.0000	18.6500	+15.839%	19	422	-15.818%
2026-08-11	17.5800	17.5800	16.1000	16.1000	-3.303%	3	431	-2.484%
2026-08-10	16.6500	16.6500	16.6500	16.6500	-16.999%	4	428	-5.706%
2026-08-07	20.0000	20.4500	19.7000	20.0600	+13.977%	18	432	-21.735%
2026-08-06	17.6900	20.1000	17.6000	17.6000	-3.720%	9	430	-10.795%
2026-08-05	20.0000	20.0000	18.2800	18.2800	-8.782%	3	424	-14.114%
2026-08-04	16.3000	20.3600	15.0000	20.0400	+49.888%	12	421	-21.657%
2026-08-03	11.8000	13.6000	11.8000	13.3700	+16.362%	14	421	+17.427%
2026-07-31	12.0000	12.0000	11.0000	11.4900	+15.015%	14	417	+36.641%
2026-07-30	9.3000	9.9900	9.3000	9.9900	+33.200%	24	412	+57.157%
2026-07-29	8.2000	8.2000	7.4500	7.5000	+2.740%	14	390	+109.333%
2026-07-28	7.4400	8.3000	6.0200	7.3000	-45.685%	26	379	+115.068%
2026-07-27	12.7500	13.4400	11.8000	13.4400	-19.279%	13	373	+16.815%
2026-07-24	17.1500	17.1500	16.6500	16.6500	-15.867%	13	373	-5.706%
2026-07-23	22.0000	22.0000	19.7900	19.7900	-1.493%	6	371	-20.667%
2026-07-22	21.7500	22.2500	20.0000	20.0900	-12.652%	19	367	-21.852%
2026-07-21	23.2000	24.3500	23.0000	23.0000	+16.929%	52	358	-31.739%
2026-07-20	20.2100	20.2100	19.6700	19.6700	-6.866%	27	342	-20.183%
2026-07-17	19.9000	21.7500	19.9000	21.1200	+1.295%	9	361	-25.663%
2026-07-16	23.4000	23.4000	20.8500	20.8500	-29.774%	11	355	-24.700%
2026-07-15	29.3000	29.6900	26.8900	29.6900	-20.932%	39	354	-47.120%
2026-07-14	39.1000	39.1000	37.5500	37.5500	+5.924%	4	351	-58.189%
2026-07-13	32.5000	35.7500	32.5000	35.4500	-10.299%	5	351	-55.712%
2026-07-10	38.7800	39.5200	37.4000	39.5200	-13.143%	8	352	-60.273%
2026-07-09	45.5000	45.5000	45.5000	45.5000	+26.039%	1	346	-65.495%
2026-07-08	37.9700	37.9700	36.0500	36.1000	-1.366%	16	345	-56.510%
2026-07-07	38.1900	41.3000	34.5300	36.6000	-21.711%	13	344	-57.104%
2026-07-06	46.2200	50.0000	46.2200	46.7500	+3.475%	40	343	-66.417%
2026-07-02	57.0000	58.5100	45.1800	45.1800	-25.947%	17	315	-65.250%
2026-07-01	60.8200	61.0100	60.8200	61.0100	-29.141%	5	315	-74.267%
2026-06-30	96.6500	96.6500	85.0200	86.1000	-2.003%	31	319	-81.765%
2026-06-29	62.0000	87.8600	54.7000	87.8600	+56.474%	19	329	-82.131%
2026-06-26	58.4400	59.4900	51.9200	56.1500	-9.494%	7	331	-72.039%
2026-06-25	58.7000	64.5000	55.2000	62.0400	+20.349%	46	330	-74.694%
2026-06-24	42.9000	55.9500	42.9000	51.5500	+40.655%	33	329	-69.544%
2026-06-23	38.3000	38.3000	36.4500	36.6500	-28.067%	8	331	-57.162%
2026-06-22	44.0900	50.9500	41.7000	50.9500	+30.641%	26	327	-69.185%
2026-06-18	35.6000	39.0000	35.6000	39.0000	+35.417%	15	344	-59.744%
2026-06-17	29.0000	29.0000	28.7000	28.8000	-4.888%	7	344	-45.486%
2026-06-16	30.2500	31.0000	30.2500	30.2800	-13.486%	6	344	-48.151%
2026-06-15	34.5500	35.0000	34.4500	35.0000	+10.236%	9	344	-55.143%
2026-06-12	32.0000	32.0000	31.7500	31.7500	+11.404%	2	342	-50.551%
2026-06-11	27.6500	28.6500	27.6000	28.5000	+4.205%	10	341	-44.912%
2026-06-10	28.1500	28.7500	27.3500	27.3500	-6.078%	13	339	-42.596%
2026-06-09	37.7500	37.7500	28.1500	29.1200	-25.333%	32	348	-46.085%
2026-06-08	36.3700	39.0000	36.3700	39.0000	+22.487%	2	345	-59.744%
2026-06-05	36.4600	37.0600	31.8400	31.8400	-26.517%	33	345	-50.691%
2026-06-04	39.5000	43.3300	36.1500	43.3300	-4.116%	19	359	-63.766%
2026-06-03	48.3000	50.2000	44.6800	45.1900	-0.921%	16	364	-65.258%
2026-06-02	37.9300	45.6100	37.9300	45.6100	+53.776%	51	366	-65.578%
2026-06-01	30.1500	31.3500	28.5000	29.6600	-1.950%	14	366	-47.067%
2026-05-29	30.3000	30.9000	29.6900	30.2500	-12.038%	109	367	-48.099%
2026-05-28	36.9700	39.4000	34.2000	34.3900	-11.707%	14	279	-54.347%
2026-05-27	36.9000	38.9500	36.2500	38.9500	-7.262%	16	275	-59.692%
2026-05-26	39.4500	43.2400	38.9000	42.0000	+7.692%	25	273	-62.619%
2026-05-22	38.2600	39.4700	38.2600	39.0000	+0.515%	12	274	-59.744%
2026-05-21	32.9500	38.8000	32.9500	38.8000	+22.205%	36	267	-59.536%
2026-05-20	32.5500	32.5500	31.5900	31.7500	+4.030%	3	267	-50.551%
2026-05-19	27.1000	31.0100	27.1000	30.5200	+0.560%	80	247	-48.558%
2026-05-18	33.7500	34.7500	30.3500	30.3500	-25.503%	18	247	-48.270%
2026-05-15	43.2500	43.2500	40.7400	40.7400	-19.006%	36	247	-61.463%
2026-05-14	48.1000	50.4000	48.0500	50.3000	-4.190%	78	238	-68.787%
2026-05-13	46.3000	52.5000	45.3500	52.5000	+23.646%	35	217	-70.095%
2026-05-12	47.2000	47.2000	39.4500	42.4600	-14.927%	33	217	-63.024%
2026-05-11	38.6800	51.0600	38.6800	49.9100	+37.493%	111	217	-68.543%
2026-05-08	34.3300	40.0000	34.3300	36.3000	+17.476%	12	158	-56.749%
2026-05-07	32.3000	32.3000	30.7800	30.9000	-1.905%	6	162	-49.191%
2026-05-06	31.8500	32.5700	30.6500	31.5000	+51.079%	7	161	-50.159%
2026-05-05	20.8500	20.8500	20.8500	20.8500	+7.474%	1	157	-24.700%
2026-05-04	20.0000	20.2000	19.4000	19.4000	+22.013%	22	156	-19.072%
2026-04-30	15.9000	15.9000	15.9000	15.9000	-1.852%	1	145	-1.258%
2026-04-29	16.2000	16.2000	16.2000	16.2000	-8.989%	2	146	-3.086%
2026-04-28	17.8000	17.8000	17.8000	17.8000	-30.469%	1	148	-11.798%
2026-04-27	25.6800	25.8000	25.5000	25.6000	-11.419%	12	148	-38.672%
2026-04-24	30.5000	30.5000	28.8500	28.9000	+9.886%	19	142	-45.675%
2026-04-23	25.7000	26.4000	25.6500	26.3000	+7.610%	25	130	-40.304%
2026-04-22	22.8600	24.4400	22.8600	24.4400	+8.622%	14	123	-35.761%
2026-04-21	22.5000	22.5000	22.5000	22.5000	+5.189%	10	113	-30.222%
2026-04-16	21.3900	21.3900	21.3900	21.3900	-5.978%	5	113	-26.601%
2026-04-15	22.7500	22.7500	22.7500	22.7500	-11.133%	8	111	-30.989%
2026-04-14	25.9000	25.9000	24.7300	25.6000	-7.648%	9	111	-38.672%
2026-04-13	26.3500	27.7200	26.3500	27.7200	+5.600%	4	103	-43.362%
2026-04-10	26.2000	26.9000	26.2000	26.2500	+1.547%	13	100	-40.190%
2026-04-09	25.0000	26.0000	24.0000	25.8500	+22.222%	50	100	-39.265%
2026-04-08	19.7000	21.2000	19.6500	21.1500	+51.071%	57	104	-25.768%
2026-04-01	14.8100	14.8100	14.0000	14.0000	+29.390%	3	49	+12.143%
2026-03-30	10.8200	10.8200	10.8200	10.8200	-13.440%	2	51	+45.102%
2026-03-27	12.5000	12.5000	12.5000	12.5000	-11.785%	2	53	+25.600%
2026-03-24	14.1700	14.1700	14.1700	14.1700	+68.892%	1	54	+10.797%
2026-03-20	8.3900	8.3900	8.3900	8.3900	-18.066%	2	54	+87.128%
2026-03-16	11.0000	11.0500	10.2200	10.2400	-1.538%	16	56	+53.320%
2026-03-13	11.0500	11.0500	10.4000	10.4000	-8.612%	2	44	+50.962%
2026-03-11	11.3500	11.3800	11.3500	11.3800	+20.423%	2	43	+37.961%
2026-03-09	8.5000	9.4500	8.5000	9.4500	+0.532%	33	42	+66.138%
2026-03-06	10.6500	10.6500	9.4000	9.4000	-21.207%	3	9	+67.021%
2026-03-05	11.9300	11.9300	11.9300	11.9300	-29.906%	1	6	+31.601%
2026-02-26	19.0000	19.0000	17.0200	17.0200	-24.018%	5	6	-7.756%
2026-02-25	22.4000	22.4000	22.4000	22.4000	+22.538%	1	0	-29.911%
2026-02-24	18.2800	18.2800	18.2800	18.2800	0.000%	2	0	-14.114%