Dark

GLW20270115C45
GLW Jan 15 2027 45.00 Call (GLW270115C00045000)
option OPRA

Inactive

May 29, 2026

133.00-13.174%(-20.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-29	133.0000	133.0000	133.0000	133.0000	-13.174%	1	228	0.000%
2026-05-26	153.1800	153.1800	153.1800	153.1800	+0.836%	1	227	-13.174%
2026-05-12	151.9100	151.9100	151.9100	151.9100	+6.828%	2	227	-12.448%
2026-05-06	142.2000	142.2000	142.2000	142.2000	+20.764%	1	228	-6.470%
2026-05-05	117.7500	117.7500	117.7500	117.7500	+6.929%	1	228	+12.951%
2026-04-28	109.5000	110.7000	109.5000	110.1200	+8.793%	7	228	+20.777%
2026-04-06	101.2200	101.2200	101.2200	101.2200	+19.787%	15	229	+31.397%
2026-03-30	84.5000	84.5000	84.5000	84.5000	-11.286%	1	244	+57.396%
2026-03-27	95.2500	95.2500	95.2500	95.2500	-5.693%	1	244	+39.633%
2026-03-24	101.0000	101.0000	101.0000	101.0000	+22.573%	2	245	+31.683%
2026-03-20	82.4000	82.4000	82.4000	82.4000	-0.783%	1	245	+61.408%
2026-03-19	83.0500	83.0500	83.0500	83.0500	+0.302%	2	245	+60.144%
2026-03-17	82.8000	82.8000	82.8000	82.8000	-2.931%	1	245	+60.628%
2026-03-06	85.3000	85.3000	85.3000	85.3000	-24.978%	1	246	+55.920%
2026-03-02	113.7000	113.7000	113.7000	113.7000	+8.908%	3	246	+16.974%
2026-02-24	104.4000	104.4000	104.4000	104.4000	+18.731%	1	249	+27.395%
2026-02-11	87.9300	87.9300	87.9300	87.9300	+90.945%	3	249	+51.257%
2026-01-14	46.7300	46.7300	46.0500	46.0500	+9.382%	3	249	+188.817%
2026-01-08	42.1000	42.1000	42.1000	42.1000	-5.223%	1	248	+215.914%
2026-01-05	44.4200	44.4200	44.4200	44.4200	-3.728%	10	248	+199.415%
2025-12-30	46.1400	46.1400	46.1400	46.1400	+0.392%	8	248	+188.253%
2025-12-23	45.9600	45.9600	45.9600	45.9600	-7.339%	1	240	+189.382%
2025-12-12	49.6000	49.6000	49.6000	49.6000	+26.466%	1	240	+168.145%
2025-11-24	39.2200	39.2200	39.2200	39.2200	+4.587%	1	239	+239.113%
2025-11-21	36.9000	37.5500	36.4500	37.5000	-19.129%	10	239	+254.667%
2025-10-29	46.3700	46.3700	46.3700	46.3700	+13.987%	2	239	+186.823%
2025-10-28	40.6800	40.6800	40.6800	40.6800	-8.213%	2	241	+226.942%
2025-10-24	44.3200	44.3200	44.3200	44.3200	+7.835%	1	241	+200.090%
2025-10-21	41.1000	41.1000	41.1000	41.1000	-5.081%	1	240	+223.601%
2025-10-15	43.3000	43.3000	43.3000	43.3000	-3.024%	6	240	+207.159%
2025-10-09	43.9500	44.6500	43.9500	44.6500	+11.765%	4	234	+197.872%
2025-10-02	39.9500	39.9500	39.9500	39.9500	-2.203%	3	237	+232.916%
2025-10-01	40.8500	40.8500	40.8500	40.8500	+12.783%	2	236	+225.581%
2025-09-19	36.2300	36.2300	36.2200	36.2200	-2.002%	4	238	+267.200%
2025-09-18	36.9600	36.9600	36.9600	36.9600	+8.898%	4	238	+259.848%
2025-09-11	32.8500	33.9400	32.8500	33.9400	+13.702%	12	240	+291.868%
2025-09-09	28.9000	29.8500	28.9000	29.8500	+13.671%	2	250	+345.561%
2025-08-28	26.2600	26.2600	26.2600	26.2600	+14.974%	2	250	+406.474%
2025-08-08	22.8600	22.8600	22.8400	22.8400	+14.200%	21	252	+482.312%
2025-07-29	19.0000	20.0000	19.0000	20.0000	+37.931%	145	271	+565.000%
2025-07-24	14.5000	14.5000	14.5000	14.5000	+1.399%	13	394	+817.241%
2025-07-23	14.3700	14.3700	14.3000	14.3000	+11.284%	3	407	+830.070%
2025-07-21	12.8500	12.8500	12.8500	12.8500	+4.049%	1	410	+935.019%
2025-07-15	12.3500	12.3500	12.3500	12.3500	+1.982%	12	411	+976.923%
2025-07-14	11.6400	12.1100	11.6400	12.1100	-0.165%	2	399	+998.266%
2025-07-07	12.1300	12.1300	12.1300	12.1300	+9.873%	1	398	+996.455%
2025-06-13	11.0400	11.0400	11.0400	11.0400	-3.412%	10	399	+1,104.710%
2025-06-09	11.4300	11.4300	11.4300	11.4300	+0.263%	1	399	+1,063.605%
2025-06-05	11.4000	11.4000	11.4000	11.4000	+8.883%	1	399	+1,066.667%
2025-06-02	10.5000	10.5000	10.4700	10.4700	+4.700%	22	400	+1,170.296%
2025-05-21	10.0000	10.0000	10.0000	10.0000	+8.460%	1	400	+1,230.000%
2025-05-16	9.2200	9.2200	9.2200	9.2200	+5.131%	20	400	+1,342.516%
2025-05-14	8.7700	8.7700	8.7700	8.7700	+5.030%	15	393	+1,416.534%
2025-05-12	8.2000	8.3500	8.2000	8.3500	+9.150%	10	393	+1,492.814%
2025-05-02	7.6500	7.6500	7.6500	7.6500	+10.870%	2	392	+1,638.562%
2025-04-28	6.9000	6.9000	6.9000	6.9000	-2.817%	10	393	+1,827.536%
2025-04-25	7.1000	7.1000	7.1000	7.1000	+18.333%	2	383	+1,773.239%
2025-04-11	6.0000	6.0000	6.0000	6.0000	-0.826%	2	383	+2,116.667%
2025-04-10	6.0500	6.0500	6.0500	6.0500	+22.967%	2	383	+2,098.347%
2025-04-04	4.8500	5.1400	4.8500	4.9200	-21.905%	26	381	+2,603.252%
2025-04-03	7.2000	7.2000	6.3000	6.3000	-25.444%	14	391	+2,011.111%
2025-04-02	8.4500	8.4500	8.4500	8.4500	-4.520%	4	397	+1,473.964%
2025-03-27	8.8500	8.8500	8.8500	8.8500	-17.674%	1	397	+1,402.825%
2025-03-24	11.1500	11.1500	10.7500	10.7500	+2.381%	3	398	+1,137.209%
2025-03-19	9.9500	10.5000	9.9500	10.5000	+10.876%	9	396	+1,166.667%
2025-03-17	9.4700	9.4700	9.4700	9.4700	+4.525%	10	392	+1,304.435%
2025-03-14	8.5300	9.0600	8.5300	9.0600	+12.547%	22	387	+1,367.991%
2025-03-11	7.6700	8.0500	7.5000	8.0500	+6.906%	4	397	+1,552.174%
2025-03-10	7.8000	7.8000	7.5300	7.5300	-2.208%	3	397	+1,666.268%
2025-03-07	7.7000	7.7000	7.7000	7.7000	-13.774%	8	397	+1,627.273%
2025-03-05	8.9200	8.9300	8.9200	8.9300	+8.902%	10	396	+1,389.362%
2025-03-04	8.4500	8.4500	8.2000	8.2000	-21.531%	4	391	+1,521.951%
2025-02-27	10.7500	10.7500	10.4500	10.4500	-3.687%	5	387	+1,172.727%
2025-02-26	11.1500	11.1500	10.7600	10.8500	-0.276%	12	386	+1,125.806%
2025-02-25	10.3000	10.8800	10.2500	10.8800	-8.648%	6	385	+1,122.426%
2025-02-21	12.3400	12.3400	11.9100	11.9100	+0.932%	110	385	+1,016.709%
2025-02-20	12.0700	12.0700	11.8000	11.8000	-7.884%	8	392	+1,027.119%
2025-02-19	13.3000	13.3000	12.8100	12.8100	-1.081%	13	392	+938.251%
2025-02-14	12.9500	12.9500	12.9500	12.9500	+3.600%	4	387	+927.027%
2025-02-13	12.3800	12.5100	12.3800	12.5000	-3.475%	5	387	+964.000%
2025-02-12	12.4900	12.9500	12.4900	12.9500	+0.700%	4	386	+927.027%
2025-02-11	12.8800	12.8800	12.6500	12.8600	-3.670%	12	388	+934.215%
2025-02-10	13.2100	13.3900	13.2100	13.3500	+2.456%	7	387	+896.255%
2025-02-07	13.0300	13.0300	13.0300	13.0300	-6.326%	2	385	+920.721%
2025-02-06	14.2300	14.2300	13.9100	13.9100	+2.430%	2	385	+856.147%
2025-02-05	13.5800	13.5800	13.5800	13.5800	+14.987%	2	384	+879.381%
2025-02-03	11.4800	11.8100	11.4800	11.8100	-7.154%	4	382	+1,026.164%
2025-01-31	12.0000	12.7200	11.9500	12.7200	+19.101%	162	382	+945.597%
2025-01-30	10.9500	11.0500	10.5500	10.6800	-5.903%	88	301	+1,145.318%
2025-01-28	10.4000	11.3500	10.4000	11.3500	+9.030%	3	245	+1,071.806%
2025-01-27	11.4000	11.4000	10.4100	10.4100	-26.275%	4	246	+1,177.618%
2025-01-24	13.9600	14.2500	13.9600	14.1200	+0.355%	38	245	+841.926%
2025-01-23	14.5000	14.5000	14.0700	14.0700	+2.701%	9	237	+845.274%
2025-01-22	12.5000	13.7000	12.5000	13.7000	+13.977%	3	238	+870.803%
2025-01-21	11.5500	12.0200	11.4300	12.0200	+32.088%	4	239	+1,006.489%
2025-01-14	9.1000	9.1000	9.1000	9.1000	+1.904%	10	239	+1,361.538%
2025-01-13	8.9300	8.9300	8.9300	8.9300	+3.237%	1	231	+1,389.362%
2025-01-08	8.6500	8.6500	8.6500	8.6500	-13.065%	1	232	+1,437.572%
2025-01-07	9.9500	9.9500	9.9500	9.9500	+3.109%	1	232	+1,236.683%
2025-01-06	9.6500	9.6500	9.6500	9.6500	+2.878%	5	232	+1,278.238%
2025-01-03	9.1300	9.3800	9.1300	9.3800	-1.677%	22	227	+1,317.910%
2024-12-24	9.5400	9.5400	9.5400	9.5400	+3.024%	50	172	+1,294.130%
2024-12-20	9.3100	9.3100	9.2600	9.2600	-12.642%	8	172	+1,336.285%
2024-12-12	10.6000	10.6000	10.6000	10.6000	+4.126%	1	170	+1,154.717%
2024-12-09	10.1800	10.1800	10.1800	10.1800	+2.518%	15	171	+1,206.483%
2024-11-26	9.9200	9.9300	9.9200	9.9300	+3.438%	129	171	+1,239.376%
2024-11-19	9.6000	9.6000	9.6000	9.6000	+9.091%	1	188	+1,285.417%
2024-11-15	8.8000	8.8000	8.8000	8.8000	-6.878%	2	189	+1,411.364%
2024-11-14	9.4000	9.4500	9.4000	9.4500	-6.897%	4	189	+1,307.407%
2024-11-13	10.1500	10.1500	10.1500	10.1500	-0.976%	1	189	+1,210.345%
2024-11-07	10.2500	10.2500	10.2500	10.2500	+10.215%	1	188	+1,197.561%
2024-11-04	9.5000	9.5000	9.3000	9.3000	-8.824%	2	188	+1,330.108%
2024-11-01	10.2000	10.2000	10.2000	10.2000	-8.929%	8	188	+1,203.922%
2024-10-29	11.2000	11.2000	11.2000	11.2000	+18.519%	3	187	+1,087.500%
2024-10-22	9.4500	9.4500	9.4500	9.4500	-1.563%	5	187	+1,307.407%
2024-10-14	9.6000	9.6000	9.6000	9.6000	+3.226%	2	187	+1,285.417%
2024-10-11	9.3000	9.3000	9.3000	9.3000	+3.333%	4	187	+1,330.108%
2024-10-10	8.9100	9.0000	8.9100	9.0000	-3.017%	9	185	+1,377.778%
2024-10-09	9.2800	9.2800	9.2800	9.2800	+21.785%	1	176	+1,333.190%
2024-10-08	7.6800	7.6800	7.5500	7.6200	+3.252%	141	175	+1,645.407%
2024-10-01	7.8200	7.8200	7.3800	7.3800	-2.895%	14	45	+1,702.168%
2024-09-30	7.6000	7.6000	7.6000	7.6000	-1.299%	3	41	+1,650.000%
2024-09-27	7.7000	7.7000	7.7000	7.7000	-2.778%	2	41	+1,627.273%
2024-09-24	7.5000	7.9200	7.5000	7.9200	+5.459%	8	40	+1,579.293%
2024-09-23	7.4900	7.5400	7.4900	7.5100	+13.102%	16	32	+1,670.972%
2024-09-17	6.6400	6.6400	6.6400	6.6400	+0.151%	1	16	+1,903.012%
2024-09-16	6.6300	6.6300	6.6300	6.6300	0.000%	15	15	+1,906.033%