Dark

GLW20270115C230
GLW Jan 15 2027 230.00 Call (GLW270115C00230000)
option OPRA

EOD

Aug 13, 2026

14.05-0.707%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.0000	14.0500	14.0000	14.0500	-0.707%	2	1,667	0.000%
2026-08-12	15.1000	15.1000	13.8500	14.1500	+17.427%	26	1,667	-0.707%
2026-08-11	12.3500	12.3500	12.0400	12.0500	-3.213%	11	1,668	+16.598%
2026-08-10	14.9000	14.9000	12.4500	12.4500	-21.451%	3	1,664	+12.851%
2026-08-07	16.0000	16.4500	15.8000	15.8500	+9.689%	11	1,662	-11.356%
2026-08-06	12.4800	15.5000	12.4800	14.4500	-6.774%	3	1,661	-2.768%
2026-08-05	15.3000	15.5000	15.3000	15.5000	-1.712%	2	1,660	-9.355%
2026-08-04	11.8500	15.7700	11.8500	15.7700	+69.935%	49	1,659	-10.907%
2026-08-03	9.2500	9.2800	9.2500	9.2800	+7.907%	3	1,667	+51.401%
2026-07-31	9.2500	10.0600	8.4500	8.6000	+21.813%	11	1,668	+63.372%
2026-07-30	7.0000	7.4000	6.9700	7.0600	+25.400%	85	1,675	+99.008%
2026-07-29	6.1600	6.7500	5.5900	5.6300	+2.364%	89	1,685	+149.556%
2026-07-28	5.5300	5.5500	4.1800	5.5000	-47.867%	142	1,666	+155.455%
2026-07-27	9.8000	10.5500	9.5600	10.5500	-16.270%	25	1,667	+33.175%
2026-07-24	13.6500	14.0300	12.5000	12.6000	-25.882%	20	1,679	+11.508%
2026-07-23	17.3000	17.3000	17.0000	17.0000	+6.250%	3	1,683	-17.353%
2026-07-22	17.5000	18.1100	15.3700	16.0000	-19.799%	82	1,681	-12.188%
2026-07-21	17.8000	19.9500	17.8000	19.9500	+17.353%	11	1,703	-29.574%
2026-07-17	15.6700	17.9500	15.6700	17.0000	-3.023%	45	1,703	-17.353%
2026-07-16	21.1500	21.1500	17.0000	17.5300	-26.345%	62	1,690	-19.852%
2026-07-15	25.0000	25.4400	22.0000	23.8000	-25.039%	11	1,676	-40.966%
2026-07-14	34.0000	34.0000	31.4000	31.7500	+6.651%	14	1,676	-55.748%
2026-07-13	28.3300	31.6500	28.3300	29.7700	-9.486%	15	1,666	-52.805%
2026-07-10	32.6300	32.8900	31.2900	32.8900	-10.038%	10	1,658	-57.282%
2026-07-09	38.0000	39.7100	36.5600	36.5600	+20.263%	22	1,658	-61.570%
2026-07-08	32.6600	32.8500	30.0100	30.4000	-2.502%	210	1,650	-53.783%
2026-07-07	32.0000	32.7500	28.4000	31.1800	-18.034%	100	1,597	-54.939%
2026-07-06	42.6700	42.6700	38.0400	38.0400	-0.419%	8	1,596	-63.065%
2026-07-02	51.0000	52.7000	37.5000	38.2000	-29.062%	299	1,648	-63.220%
2026-07-01	65.0000	65.0000	52.9500	53.8500	-29.663%	61	1,648	-73.909%
2026-06-30	80.0000	88.3900	74.9400	76.5600	-2.471%	44	1,627	-81.648%
2026-06-29	51.8300	78.5000	46.7000	78.5000	+61.589%	118	1,631	-82.102%
2026-06-26	52.4900	52.4900	44.2500	48.5800	-11.833%	42	1,623	-71.079%
2026-06-25	53.2000	58.8700	50.5600	55.1000	+34.325%	216	1,611	-74.501%
2026-06-24	40.7000	48.8000	39.7100	41.0200	+19.348%	33	1,471	-65.748%
2026-06-23	33.7500	34.3700	31.2000	34.3700	-20.070%	9	1,457	-59.121%
2026-06-22	38.6000	43.3700	35.2500	43.0000	+37.821%	204	1,457	-67.326%
2026-06-18	27.6100	31.2000	27.6000	31.2000	+32.484%	10	1,459	-54.968%
2026-06-17	24.0000	24.0000	23.5500	23.5500	-6.659%	2	1,459	-40.340%
2026-06-16	27.6000	27.6000	24.0700	25.2300	-13.596%	19	1,459	-44.312%
2026-06-15	29.6500	30.0000	29.0000	29.2000	+9.568%	22	1,456	-51.884%
2026-06-12	27.2000	27.2000	25.1000	26.6500	+11.042%	8	1,458	-47.280%
2026-06-11	23.4000	24.0000	23.4000	24.0000	+7.672%	4	1,455	-41.458%
2026-06-10	26.0000	26.0000	22.2900	22.2900	-10.840%	10	1,455	-36.967%
2026-06-09	30.5000	30.5100	21.8000	25.0000	-20.382%	44	1,459	-43.800%
2026-06-08	30.8500	33.7500	30.7500	31.4000	+16.038%	123	1,460	-55.255%
2026-06-05	28.7900	32.6800	27.0600	27.0600	-24.413%	15	1,542	-48.078%
2026-06-04	34.2000	36.1000	30.9500	35.8000	-9.505%	271	1,540	-60.754%
2026-06-03	40.8000	43.4000	37.9000	39.5600	+2.753%	398	1,688	-64.484%
2026-06-02	32.7400	39.1000	32.7400	38.5000	+55.367%	403	1,988	-63.506%
2026-06-01	24.5000	25.0500	24.0000	24.7800	+0.121%	28	2,319	-43.301%
2026-05-29	27.8500	27.8500	24.5000	24.7500	-11.922%	13	2,341	-43.232%
2026-05-28	32.0500	32.0500	28.1000	28.1000	-6.333%	14	2,334	-50.000%
2026-05-27	31.0000	31.5000	30.0000	30.0000	-18.919%	4	2,328	-53.167%
2026-05-26	37.0000	37.0000	37.0000	37.0000	+13.219%	10	2,324	-62.027%
2026-05-22	31.4500	33.8000	31.4500	32.6800	+1.585%	20	2,328	-57.007%
2026-05-21	25.8900	32.5000	25.8900	32.1700	+23.731%	54	2,329	-56.326%
2026-05-20	27.0800	28.1000	25.5500	26.0000	+5.949%	28	2,329	-45.962%
2026-05-19	24.6800	25.4500	23.0000	24.5400	-2.696%	853	2,572	-42.747%
2026-05-18	32.0000	32.6500	24.3500	25.2200	-26.257%	35	2,572	-44.290%
2026-05-15	36.2500	38.1900	33.9300	34.2000	-20.778%	96	2,572	-58.918%
2026-05-14	41.2500	43.1700	41.2500	43.1700	+2.250%	5	2,618	-67.454%
2026-05-13	42.1000	45.3000	37.0000	42.2200	+15.735%	118	2,771	-66.722%
2026-05-12	38.0000	40.5100	31.5100	36.4800	-16.138%	287	2,771	-61.486%
2026-05-11	35.2700	43.5000	35.2700	43.5000	+48.973%	95	2,771	-67.701%
2026-05-08	32.7000	35.1400	28.5000	29.2000	+17.505%	276	2,725	-51.884%
2026-05-07	27.5000	27.5000	24.6600	24.8500	-2.740%	21	2,920	-43.461%
2026-05-06	27.9200	28.9000	23.3800	25.5500	+45.170%	248	2,931	-45.010%
2026-05-05	18.9500	19.2000	17.0000	17.6000	+14.137%	7	2,749	-20.170%
2026-05-04	15.0000	15.4200	15.0000	15.4200	+2.119%	3	2,747	-8.885%
2026-05-01	16.0000	16.8000	15.0000	15.1000	-13.960%	32	2,743	-6.954%
2026-04-30	14.5000	17.5500	14.4000	17.5500	+40.400%	41	2,743	-19.943%
2026-04-29	13.5500	13.5500	12.0000	12.5000	-9.420%	8	2,706	+12.400%
2026-04-28	16.2500	16.2500	13.6000	13.8000	-30.862%	29	2,706	+1.812%
2026-04-27	21.4100	21.9500	19.9600	19.9600	-17.860%	6	2,704	-29.609%
2026-04-24	21.7400	24.4200	21.7400	24.3000	+21.500%	22	2,701	-42.181%
2026-04-23	20.1900	21.3000	20.0000	20.0000	-2.439%	10	2,700	-29.750%
2026-04-22	20.0000	20.5000	20.0000	20.5000	+10.512%	2	2,699	-31.463%
2026-04-21	18.5500	18.5500	18.5500	18.5500	+3.056%	2	2,698	-24.259%
2026-04-20	17.3000	18.5000	17.3000	18.0000	+4.046%	10	2,698	-21.944%
2026-04-17	20.0000	20.0000	17.1000	17.3000	+4.848%	8	2,697	-18.786%
2026-04-16	17.0000	17.8800	16.5000	16.5000	-9.341%	5	2,692	-14.848%
2026-04-15	19.3500	19.6000	18.2000	18.2000	-12.162%	9	2,690	-22.802%
2026-04-14	21.0500	21.0500	19.0000	20.7200	-4.074%	8	2,682	-32.191%
2026-04-13	21.0000	21.6000	21.0000	21.6000	+3.697%	3	2,676	-34.954%
2026-04-10	20.6000	21.5700	20.6000	20.8300	+0.677%	54	2,675	-32.549%
2026-04-09	19.7700	20.6900	19.5500	20.6900	+15.587%	32	2,676	-32.093%
2026-04-08	16.0000	17.9000	16.0000	17.9000	+55.652%	481	2,667	-21.508%
2026-04-07	11.5000	11.5000	11.5000	11.5000	-8.367%	5	2,286	+22.174%
2026-04-06	12.5500	12.5500	12.5500	12.5500	+0.400%	20	2,284	+11.952%
2026-04-02	10.7500	12.6000	10.7500	12.5000	+10.619%	123	2,183	+12.400%
2026-04-01	10.3000	11.3000	10.3000	11.3000	+43.583%	804	2,183	+24.336%
2026-03-30	8.6100	8.6100	7.7500	7.8700	-14.457%	4	1,695	+78.526%
2026-03-26	10.2100	10.2100	9.2000	9.2000	-27.673%	4	1,694	+52.717%
2026-03-25	12.4000	12.9500	11.3500	12.7200	+14.801%	519	1,694	+10.456%
2026-03-24	9.7500	11.9000	9.7500	11.0800	+57.163%	1,251	1,204	+26.805%
2026-03-23	7.3000	7.3000	7.0500	7.0500	-1.122%	39	190	+99.291%
2026-03-20	7.1300	7.1300	7.1300	7.1300	-8.119%	1	160	+97.055%
2026-03-19	5.9500	7.7600	5.9500	7.7600	+2.240%	2	161	+81.057%
2026-03-18	7.7600	7.7600	7.4700	7.5900	+21.440%	3	160	+85.112%
2026-03-17	6.7500	6.7500	6.2500	6.2500	-28.977%	4	157	+124.800%
2026-03-16	8.8000	8.8000	8.8000	8.8000	+14.137%	1	157	+59.659%
2026-03-12	8.5000	8.5000	7.7100	7.7100	-14.807%	4	156	+82.231%
2026-03-11	8.8000	9.0500	8.5000	9.0500	-5.236%	11	155	+55.249%
2026-03-10	9.8300	10.5000	9.5000	9.5500	+31.724%	107	147	+47.120%
2026-03-09	6.8000	7.2500	6.6800	7.2500	+5.072%	23	64	+93.793%
2026-03-06	7.5500	7.5500	6.9000	6.9000	-23.333%	17	42	+103.623%
2026-03-05	9.4000	9.9000	8.9500	9.0000	-21.739%	9	27	+56.111%
2026-03-04	13.9000	13.9800	11.5000	11.5000	-13.858%	6	19	+22.174%
2026-03-03	13.0000	13.3500	13.0000	13.3500	-23.055%	8	14	+5.243%
2026-03-02	15.8000	17.3500	15.8000	17.3500	+21.329%	4	12	-19.020%
2026-02-27	14.2500	14.3000	14.2500	14.3000	0.000%	10	9	-1.748%