Dark

GLW20270115C220
GLW Jan 15 2027 220.00 Call (GLW270115C00220000)
option OPRA

EOD

Jun 29, 2026

81.00+44.643%(+25.00)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	52.0000	81.0000	51.8000	81.0000	+44.643%	45	1,466	0.000%
2026-06-26	55.3500	56.2300	46.8200	56.0000	-4.274%	38	1,484	+44.643%
2026-06-25	55.0000	62.1500	51.3000	58.5000	+29.282%	109	1,480	+38.462%
2026-06-24	47.6000	52.5000	42.9100	45.2500	+25.694%	66	1,464	+79.006%
2026-06-23	35.2000	36.4300	32.8500	36.0000	-21.960%	30	1,459	+125.000%
2026-06-22	40.0000	47.0600	37.8000	46.1300	+28.532%	91	1,459	+75.591%
2026-06-18	30.8300	36.2000	30.2000	35.8900	+42.421%	36	1,421	+125.690%
2026-06-17	26.6000	26.6000	25.2000	25.2000	-5.405%	3	1,421	+221.429%
2026-06-16	29.5000	29.5000	26.6400	26.6400	-18.282%	2	1,421	+204.054%
2026-06-15	32.1200	32.8500	31.4700	32.6000	+11.453%	6	1,420	+148.466%
2026-06-12	27.2500	29.2500	27.2500	29.2500	+7.339%	8	1,417	+176.923%
2026-06-11	25.5000	27.2500	25.5000	27.2500	+8.566%	6	1,409	+197.248%
2026-06-10	29.3500	29.3500	24.6000	25.1000	-3.831%	18	1,406	+222.709%
2026-06-09	31.0000	31.0000	25.0500	26.1000	-23.235%	7	1,403	+210.345%
2026-06-08	34.9500	37.2700	34.0000	34.0000	+16.438%	2,407	1,395	+138.235%
2026-06-05	32.6000	35.0500	29.2000	29.2000	-29.126%	46	777	+177.397%
2026-06-04	36.7500	41.2000	33.2500	41.2000	+0.488%	73	805	+96.602%
2026-06-03	44.5000	44.8100	41.0000	41.0000	-1.843%	8	837	+97.561%
2026-06-02	33.3500	42.2500	33.3500	41.7700	+52.168%	59	832	+93.919%
2026-06-01	27.7000	27.7000	26.7000	27.4500	-2.729%	7	800	+195.082%
2026-05-29	28.4800	28.4800	26.9900	28.2200	-7.627%	105	797	+187.030%
2026-05-28	33.7500	35.6500	30.5500	30.5500	-10.147%	18	724	+165.139%
2026-05-27	34.0200	34.0200	34.0000	34.0000	-11.734%	3	729	+138.235%
2026-05-26	39.0000	39.4400	37.5500	38.5200	+5.160%	5	730	+110.280%
2026-05-22	35.0400	36.6300	35.0400	36.6300	+2.749%	2	728	+121.130%
2026-05-21	29.3000	35.6500	29.3000	35.6500	+21.672%	55	726	+127.209%
2026-05-20	29.3000	29.3000	29.3000	29.3000	+5.396%	1	726	+176.451%
2026-05-19	24.7500	27.9500	24.5500	27.8000	+2.963%	24	716	+191.367%
2026-05-18	34.5000	34.5000	27.0000	27.0000	-29.227%	19	716	+200.000%
2026-05-15	40.0800	40.0800	38.1500	38.1500	-17.603%	31	716	+112.320%
2026-05-14	44.5000	46.5000	44.5000	46.3000	+1.424%	4	718	+74.946%
2026-05-13	40.0000	46.6800	39.9500	45.6500	+12.025%	12	714	+77.437%
2026-05-12	41.2700	41.8500	35.0000	40.7500	-11.317%	45	714	+98.773%
2026-05-11	40.0000	46.2500	38.0400	45.9500	+44.724%	120	714	+76.279%
2026-05-08	34.0000	36.6500	31.7000	31.7500	+12.389%	70	699	+155.118%
2026-05-07	27.4800	30.2400	27.0000	28.2500	-5.170%	10	682	+186.726%
2026-05-06	30.8500	30.8500	27.3000	29.7900	+61.463%	64	682	+171.903%
2026-05-05	18.4000	19.6500	18.2800	18.4500	+7.769%	14	668	+339.024%
2026-05-04	17.2800	17.3300	17.1200	17.1200	-2.727%	30	667	+373.131%
2026-05-01	18.2700	18.2700	16.9000	17.6000	-3.930%	11	644	+360.227%
2026-04-30	16.7000	18.3200	16.7000	18.3200	+42.236%	5	644	+342.140%
2026-04-29	15.7300	15.7300	12.8800	12.8800	-15.541%	27	648	+528.882%
2026-04-28	16.9700	17.1400	15.2500	15.2500	-33.782%	4	646	+431.148%
2026-04-27	23.0300	23.0300	23.0300	23.0300	-11.525%	1	647	+251.715%
2026-04-24	23.8300	27.0000	23.8300	26.0300	+18.103%	17	647	+211.179%
2026-04-23	22.9900	23.7800	21.9500	22.0400	+3.135%	90	643	+267.514%
2026-04-22	22.0000	22.0000	19.6800	21.3700	+8.477%	26	605	+279.036%
2026-04-17	19.7000	19.7000	19.7000	19.7000	+0.767%	8	603	+311.168%
2026-04-16	19.6000	19.6000	19.5500	19.5500	-11.338%	2	603	+314.322%
2026-04-15	22.0500	22.0500	22.0500	22.0500	-4.545%	1	604	+267.347%
2026-04-14	21.6500	23.1000	21.6500	23.1000	-3.145%	9	604	+250.649%
2026-04-13	23.7000	24.5000	23.1000	23.8500	+0.633%	4	603	+239.623%
2026-04-10	23.2000	23.7000	23.2000	23.7000	+13.397%	6	601	+241.772%
2026-04-09	21.5500	22.9700	20.9000	20.9000	+5.556%	5	595	+287.560%
2026-04-08	17.5600	19.8000	16.7500	19.8000	+53.488%	120	592	+309.091%
2026-04-07	12.9000	12.9000	12.9000	12.9000	-11.096%	2	632	+527.907%
2026-04-02	13.4000	14.5100	13.4000	14.5100	+27.841%	123	511	+458.236%
2026-04-01	11.3500	11.3500	11.3500	11.3500	+12.935%	2	511	+613.656%
2026-03-31	9.1700	10.0500	9.1700	10.0500	-29.225%	3	511	+705.970%
2026-03-25	14.4500	14.4500	14.2000	14.2000	+39.216%	3	512	+470.423%
2026-03-24	10.2000	10.2000	10.2000	10.2000	+24.390%	1	511	+694.118%
2026-03-23	8.8300	8.8300	8.1500	8.2000	+17.143%	9	512	+887.805%
2026-03-20	7.0000	7.0000	7.0000	7.0000	-20.364%	1	510	+1,057.143%
2026-03-18	8.0000	8.7900	8.0000	8.7900	+17.987%	11	511	+821.502%
2026-03-17	7.5000	7.5000	7.4500	7.4500	-19.022%	27	512	+987.248%
2026-03-16	10.0000	10.0500	9.2000	9.2000	+12.195%	4	535	+780.435%
2026-03-12	9.4500	9.4500	8.2000	8.2000	-31.092%	7	537	+887.805%
2026-03-10	11.0000	11.9000	10.5500	11.9000	+46.914%	5	536	+580.672%
2026-03-09	6.9000	8.1000	6.9000	8.1000	-16.923%	8	536	+900.000%
2026-03-06	9.7500	9.7500	9.7500	9.7500	0.000%	1	540	+730.769%
2026-03-05	10.5300	10.5300	9.7500	9.7500	-28.309%	602	541	+730.769%
2026-03-04	15.0000	15.0000	13.3000	13.6000	-8.232%	5	660	+495.588%
2026-03-03	15.5000	15.5000	14.2500	14.8200	-23.013%	119	659	+446.559%
2026-03-02	17.8000	19.6000	17.8000	19.2500	+26.147%	3	751	+320.779%
2026-02-27	16.5000	16.5000	15.2600	15.2600	-2.492%	3	752	+430.799%
2026-02-26	18.0500	19.0000	15.6500	15.6500	-24.651%	32	0	+417.572%
2026-02-25	19.0000	20.7700	18.7500	20.7700	+29.489%	740	0	+289.986%
2026-02-24	14.2500	16.2000	14.2500	16.0400	0.000%	13	0	+404.988%