Dark

GLW20270115C47
GLW Jan 15 2027 47.00 Call (GLW270115C00047000)
option OPRA

Inactive

Jul 20, 2026

107.30-7.340%(-8.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	107.3000	107.3000	107.3000	107.3000	-7.340%	1	117	0.000%
2026-07-16	115.8000	115.8000	115.8000	115.8000	-32.348%	2	116	-7.340%
2026-07-02	171.1700	171.1700	171.1700	171.1700	+40.591%	10	116	-37.314%
2026-06-09	121.7500	121.7500	121.7500	121.7500	-15.831%	2	116	-11.869%
2026-05-27	144.6500	144.6500	144.6500	144.6500	+0.808%	3	116	-25.821%
2026-05-08	148.4000	148.4000	143.4900	143.4900	-2.355%	2	119	-25.221%
2026-05-06	146.9500	146.9500	146.9500	146.9500	+27.894%	1	119	-26.982%
2026-04-28	111.0000	115.0000	111.0000	114.9000	-5.750%	3	119	-6.614%
2026-04-27	125.5000	125.5000	121.9100	121.9100	+2.188%	6	122	-11.984%
2026-04-15	119.3000	119.3000	119.3000	119.3000	+2.934%	1	124	-10.059%
2026-04-08	115.9000	115.9000	115.9000	115.9000	+16.482%	1	125	-7.420%
2026-04-02	99.5000	99.5000	99.5000	99.5000	+9.221%	3	126	+7.839%
2026-03-27	91.1000	91.1000	91.1000	91.1000	-6.372%	5	126	+17.783%
2026-03-24	97.3000	97.3000	97.3000	97.3000	+17.939%	5	126	+10.277%
2026-03-09	82.5000	82.5000	82.5000	82.5000	-18.438%	3	131	+30.061%
2026-03-04	101.1500	101.1500	101.1500	101.1500	+102.300%	1	134	+6.080%
2026-01-22	50.0000	50.0000	50.0000	50.0000	+6.610%	1	135	+114.600%
2026-01-21	46.9000	46.9000	46.9000	46.9000	-1.924%	2	136	+128.785%
2026-01-05	47.8200	47.8200	47.8200	47.8200	+21.063%	10	128	+124.383%
2025-12-03	38.5000	39.5000	38.5000	39.5000	-0.378%	4	128	+171.646%
2025-12-02	39.8000	39.8000	39.6500	39.6500	-0.627%	2	128	+170.618%
2025-11-28	39.9000	39.9000	39.9000	39.9000	+12.871%	5	128	+168.922%
2025-11-21	35.4000	35.4000	35.3500	35.3500	-12.565%	40	128	+203.536%
2025-11-20	40.4300	40.4300	40.4300	40.4300	-2.107%	5	108	+165.397%
2025-11-04	41.3000	41.3000	41.3000	41.3000	-10.876%	1	106	+159.806%
2025-10-29	46.3400	46.3400	46.3400	46.3400	+10.729%	2	106	+131.549%
2025-10-28	41.8500	41.8500	41.8500	41.8500	+1.332%	1	105	+156.392%
2025-10-20	41.3000	41.3000	41.3000	41.3000	+2.481%	25	105	+159.806%
2025-10-17	40.3000	40.3000	40.3000	40.3000	-4.502%	1	130	+166.253%
2025-10-08	42.2000	42.2000	42.2000	42.2000	+3.941%	4	129	+154.265%
2025-10-07	40.6000	40.6000	40.6000	40.6000	+9.081%	1	132	+164.286%
2025-09-30	37.2200	37.2200	37.2200	37.2200	+7.417%	1	132	+188.286%
2025-09-26	34.6500	34.6500	34.6500	34.6500	+4.054%	5	132	+209.668%
2025-09-17	33.3000	33.3000	33.3000	33.3000	+18.886%	5	137	+222.222%
2025-09-09	28.0100	28.0100	28.0100	28.0100	+7.113%	1	142	+283.077%
2025-09-04	26.1500	26.1500	26.1500	26.1500	+24.524%	1	143	+310.325%
2025-08-07	21.0000	21.0000	21.0000	21.0000	+11.821%	10	142	+410.952%
2025-08-04	18.7800	18.7800	18.7800	18.7800	+3.757%	1	142	+471.353%
2025-08-01	18.1000	18.1000	18.1000	18.1000	-6.941%	6	142	+492.818%
2025-07-31	19.4500	19.4500	19.4500	19.4500	+82.973%	10	148	+451.671%
2025-07-16	10.6300	10.6300	10.6300	10.6300	+1.431%	1	138	+909.407%
2025-07-10	10.4800	10.4800	10.4800	10.4800	-1.132%	24	138	+923.855%
2025-07-09	10.6700	10.6700	10.6000	10.6000	-5.357%	2	137	+912.264%
2025-07-07	11.2000	11.2000	11.2000	11.2000	+11.221%	5	137	+858.036%
2025-06-17	10.0700	10.0700	10.0700	10.0700	+9.457%	129	142	+965.541%
2025-05-27	9.2000	9.2000	9.2000	9.2000	+6.977%	2	205	+1,066.304%
2025-05-21	8.7000	8.7000	8.6000	8.6000	+8.861%	8	207	+1,147.674%
2025-05-16	7.9000	7.9000	7.9000	7.9000	+2.597%	2	203	+1,258.228%
2025-05-14	7.7000	7.7000	7.7000	7.7000	+16.667%	2	204	+1,293.506%
2025-05-02	6.6000	6.6000	6.6000	6.6000	+16.814%	10	206	+1,525.758%
2025-04-30	5.6500	5.6500	5.6500	5.6500	-5.833%	1	201	+1,799.115%
2025-04-23	6.7200	6.7200	6.0000	6.0000	+29.870%	6	202	+1,688.333%
2025-04-08	4.6200	4.6200	4.6200	4.6200	-40.693%	4	201	+2,222.511%
2025-04-02	7.7900	7.7900	7.7900	7.7900	+15.407%	1	201	+1,277.407%
2025-03-31	6.6000	6.7500	6.6000	6.7500	-10.000%	10	201	+1,489.630%
2025-03-28	7.2000	7.5000	7.2000	7.5000	-6.484%	18	196	+1,330.667%
2025-03-26	8.3000	8.3000	7.9700	8.0200	-14.041%	14	201	+1,237.905%
2025-03-19	9.3300	9.3300	9.3300	9.3300	+29.583%	3	201	+1,050.054%
2025-03-13	7.4500	7.4500	7.2000	7.2000	+2.128%	2	200	+1,390.278%
2025-03-11	6.9500	7.0500	6.9500	7.0500	-8.442%	4	200	+1,421.986%
2025-03-10	7.7000	7.7000	7.7000	7.7000	+4.336%	10	196	+1,293.506%
2025-03-04	7.3800	7.3800	7.3800	7.3800	-14.682%	11	196	+1,353.930%
2025-02-28	8.6500	8.6500	8.6500	8.6500	-26.383%	6	185	+1,140.462%
2025-02-18	11.7500	11.7500	11.7500	11.7500	+2.174%	2	188	+813.191%
2025-02-14	11.5000	11.5000	11.5000	11.5000	-4.959%	2	190	+833.043%
2025-02-10	12.0400	12.1000	12.0400	12.1000	+29.136%	4	190	+786.777%
2025-01-27	9.3700	9.3700	9.3700	9.3700	-26.911%	20	187	+1,045.144%
2025-01-24	12.8200	12.8200	12.8200	12.8200	-2.952%	4	177	+736.973%
2025-01-23	13.4000	13.4000	13.2100	13.2100	+0.917%	8	179	+712.263%
2025-01-22	12.8000	13.0900	12.8000	13.0900	+16.356%	6	185	+719.710%
2025-01-21	11.2500	11.2500	11.2500	11.2500	+13.522%	1	187	+853.778%
2025-01-17	9.9100	9.9100	9.9100	9.9100	+23.412%	2	186	+982.745%
2025-01-15	8.0300	8.0300	8.0300	8.0300	-1.472%	1	186	+1,236.239%
2025-01-14	8.0600	8.1900	8.0600	8.1500	-5.562%	3	185	+1,216.564%
2025-01-06	8.5900	8.6300	8.5900	8.6300	+2.983%	10	172	+1,143.337%
2025-01-03	8.3800	8.3800	8.3800	8.3800	+3.970%	2	172	+1,180.430%
2025-01-02	8.0600	8.0600	8.0600	8.0600	-1.104%	1	172	+1,231.266%
2024-12-30	8.1500	8.1500	8.1500	8.1500	-7.910%	6	172	+1,216.564%
2024-12-24	8.8500	8.8500	8.8500	8.8500	+2.668%	8	164	+1,112.429%
2024-12-23	8.6200	8.6200	8.6200	8.6200	+0.233%	20	164	+1,144.780%
2024-12-19	8.6000	8.6000	8.6000	8.6000	-6.318%	2	169	+1,147.674%
2024-12-17	9.1800	9.1800	9.1800	9.1800	+3.146%	1	167	+1,068.845%
2024-12-16	9.5000	9.5000	8.9000	8.9000	-6.316%	4	166	+1,105.618%
2024-12-12	8.3000	9.5000	8.3000	9.5000	+3.261%	2	169	+1,029.474%
2024-12-09	9.1800	9.2000	9.1800	9.2000	+4.664%	20	168	+1,066.304%
2024-11-26	8.8700	8.8700	8.7900	8.7900	-1.236%	130	160	+1,120.705%
2024-11-21	8.8800	8.9000	8.4400	8.9000	+2.890%	17	36	+1,105.618%
2024-11-20	8.6500	8.6500	8.6500	8.6500	+4.217%	1	28	+1,140.462%
2024-11-18	8.3000	8.3000	8.3000	8.3000	-3.488%	1	28	+1,192.771%
2024-11-15	8.6000	8.6000	8.6000	8.6000	0.000%	6	28	+1,147.674%
2024-11-04	8.4500	8.6000	8.4500	8.6000	-8.995%	10	26	+1,147.674%
2024-11-01	9.4500	9.4500	9.4500	9.4500	-8.252%	2	18	+1,035.450%
2024-10-29	10.0500	10.8000	10.0500	10.3000	+19.767%	3	18	+941.748%
2024-10-25	8.6000	8.6000	8.6000	8.6000	-2.273%	2	17	+1,147.674%
2024-10-22	8.8000	8.8000	8.8000	8.8000	+2.924%	1	17	+1,119.318%
2024-10-15	8.5500	8.5500	8.5500	8.5500	+0.707%	3	17	+1,154.971%
2024-10-09	8.4000	8.4900	8.4000	8.4900	+20.426%	2	17	+1,163.840%
2024-09-26	6.9500	7.0500	6.9500	7.0500	+3.372%	8	17	+1,421.986%
2024-09-25	6.7100	6.8200	6.6000	6.8200	-3.944%	8	9	+1,473.314%
2024-09-24	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	+1,411.268%