Dark

GLW20270115C50
GLW Jan 15 2027 50.00 Call (GLW270115C00050000)
option OPRA

EOD

Aug 12, 2026

115.92+49.574%(+38.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	115.9200	115.9200	115.9200	115.9200	+49.574%	2	681	0.000%
2026-07-29	77.5000	77.5000	77.5000	77.5000	+4.871%	1	685	+49.574%
2026-07-28	74.3500	74.3500	67.5000	73.9000	-19.058%	17	684	+56.861%
2026-07-27	91.3000	91.3000	91.3000	91.3000	-14.433%	2	690	+26.966%
2026-07-23	107.6000	107.6000	106.7000	106.7000	-24.896%	2	692	+8.641%
2026-07-10	142.0700	142.0700	142.0700	142.0700	-16.029%	1	691	-18.406%
2026-07-02	169.1900	169.1900	169.1900	169.1900	-23.540%	2	692	-31.485%
2026-06-30	221.2800	221.2800	221.2800	221.2800	+7.941%	5	692	-47.614%
2026-06-29	194.0000	205.0000	194.0000	205.0000	+13.889%	10	692	-43.454%
2026-06-25	180.0000	180.0000	180.0000	180.0000	+7.784%	5	692	-35.600%
2026-06-24	167.0000	167.0000	167.0000	167.0000	+16.263%	5	692	-30.587%
2026-06-23	138.3500	143.6400	138.3500	143.6400	-7.329%	9	692	-19.298%
2026-06-22	155.0000	155.0000	155.0000	155.0000	+10.619%	5	701	-25.213%
2026-06-18	139.0000	140.1200	139.0000	140.1200	+0.014%	2	701	-17.271%
2026-06-15	140.0000	140.1000	140.0000	140.1000	+15.785%	26	701	-17.259%
2026-06-09	121.0000	121.0000	121.0000	121.0000	-13.571%	1	720	-4.198%
2026-06-08	140.7000	140.7000	140.0000	140.0000	0.000%	2	720	-17.200%
2026-05-27	139.9400	140.0000	139.9400	140.0000	-5.819%	51	719	-17.200%
2026-05-12	148.8500	149.1500	148.2500	148.6500	-5.828%	118	675	-22.018%
2026-05-11	151.7800	157.8500	151.7800	157.8500	+12.030%	73	727	-26.563%
2026-05-08	140.9000	140.9000	140.9000	140.9000	-1.606%	5	800	-17.729%
2026-05-06	143.2000	143.2000	143.2000	143.2000	+38.491%	5	800	-19.050%
2026-04-29	103.4000	103.4000	103.4000	103.4000	-13.379%	10	802	+12.108%
2026-04-27	121.6000	121.6000	119.3700	119.3700	+0.101%	33	802	-2.890%
2026-04-09	119.2500	119.2500	119.2500	119.2500	+39.148%	5	805	-2.792%
2026-03-16	85.6000	85.9000	85.6000	85.7000	+4.195%	4	810	+35.263%
2026-03-13	82.2500	82.2500	82.2500	82.2500	+0.427%	1	811	+40.936%
2026-03-06	81.9000	81.9000	81.9000	81.9000	-3.647%	2	811	+41.538%
2026-03-05	90.0000	90.0000	85.0000	85.0000	-17.073%	2	813	+36.376%
2026-03-04	102.5000	102.5000	102.5000	102.5000	-0.485%	1	813	+13.093%
2026-02-26	107.1500	107.1500	103.0000	103.0000	-7.399%	2	813	+12.544%
2026-02-25	105.1000	111.2300	105.1000	111.2300	+15.624%	6	812	+4.216%
2026-02-23	96.2000	96.2000	96.2000	96.2000	+8.272%	10	812	+20.499%
2026-02-20	88.8500	88.8500	88.8500	88.8500	+21.712%	2	812	+30.467%
2026-02-06	73.0000	73.0000	73.0000	73.0000	+30.357%	10	812	+58.795%
2026-01-30	56.0000	56.0000	56.0000	56.0000	-1.235%	1	812	+107.000%
2026-01-28	60.1000	60.1000	56.7000	56.7000	-11.475%	4	812	+104.444%
2026-01-27	64.0500	64.0500	64.0500	64.0500	+40.924%	1	812	+80.984%
2026-01-16	45.5800	45.5800	45.4500	45.4500	+10.182%	11	821	+155.050%
2026-01-06	41.2500	41.2500	41.2500	41.2500	-2.205%	1	821	+181.018%
2025-12-26	42.1800	42.1800	42.1800	42.1800	-0.753%	1	821	+174.822%
2025-12-23	42.5000	42.5000	42.5000	42.5000	+8.557%	1	821	+172.753%
2025-12-17	39.8500	39.8500	39.1500	39.1500	-3.737%	32	821	+196.092%
2025-12-16	40.5000	40.6700	40.5000	40.6700	-2.189%	12	848	+185.026%
2025-12-15	41.5800	41.5800	41.5800	41.5800	-1.000%	20	846	+178.788%
2025-12-12	42.0000	42.0000	42.0000	42.0000	-14.790%	10	846	+176.000%
2025-12-11	49.1500	49.2900	49.1500	49.2900	+25.102%	9	846	+135.180%
2025-12-05	40.5000	40.5000	39.4000	39.4000	+19.575%	11	846	+194.213%
2025-11-21	33.0500	33.0500	32.9500	32.9500	+0.335%	50	846	+251.806%
2025-11-20	38.0600	38.0600	32.8400	32.8400	-4.396%	10	846	+252.984%
2025-11-18	34.7500	34.7500	34.3000	34.3500	-3.048%	55	851	+237.467%
2025-11-17	35.4300	35.4300	35.4300	35.4300	+1.229%	5	853	+227.180%
2025-11-13	35.0000	35.0000	35.0000	35.0000	-6.166%	10	853	+231.200%
2025-11-07	37.1700	37.3000	37.1700	37.3000	-8.913%	8	853	+210.777%
2025-11-06	40.9500	40.9500	40.9500	40.9500	+5.189%	2	853	+183.077%
2025-11-04	38.9900	38.9900	38.9300	38.9300	-6.531%	2	853	+197.765%
2025-10-31	41.6500	41.6500	41.6500	41.6500	-2.345%	5	854	+178.319%
2025-10-30	42.6500	42.6500	42.6500	42.6500	-1.728%	1	859	+171.794%
2025-10-29	43.4000	43.4000	43.4000	43.4000	+14.815%	12	860	+167.097%
2025-10-28	37.8000	37.8000	37.8000	37.8000	-6.087%	5	860	+206.667%
2025-10-24	40.2500	40.2500	40.2500	40.2500	+2.028%	1	860	+188.000%
2025-10-22	39.4500	39.4500	39.4500	39.4500	+0.127%	1	860	+193.840%
2025-10-21	39.4000	39.4000	39.4000	39.4000	-0.756%	22	859	+194.213%
2025-10-16	39.5000	39.7000	39.5000	39.7000	-0.750%	3	881	+191.990%
2025-10-15	39.6100	40.0000	39.3500	40.0000	+1.963%	32	883	+189.800%
2025-10-13	39.1700	39.8000	39.1700	39.2300	+6.199%	5	891	+195.488%
2025-10-03	36.5000	36.9400	36.5000	36.9400	+1.988%	21	892	+213.806%
2025-10-01	36.2200	36.2200	36.2200	36.2200	+4.501%	12	892	+220.044%
2025-09-30	34.6600	34.6600	34.6600	34.6600	+4.241%	1	898	+234.449%
2025-09-29	33.4000	33.4000	33.2500	33.2500	+2.623%	4	898	+248.632%
2025-09-26	32.4000	32.4000	32.4000	32.4000	-2.936%	1	899	+257.778%
2025-09-24	33.3800	33.3800	33.3800	33.3800	+0.240%	1	900	+247.274%
2025-09-23	33.3000	33.3000	33.3000	33.3000	+2.399%	2	900	+248.108%
2025-09-22	32.5200	32.5200	32.5200	32.5200	-0.307%	1	900	+256.458%
2025-09-18	32.3000	32.6200	32.3000	32.6200	+5.909%	2	900	+255.365%
2025-09-16	30.8000	30.8000	30.8000	30.8000	-0.162%	5	899	+276.364%
2025-09-15	30.8500	30.8500	30.8500	30.8500	+1.983%	1	904	+275.754%
2025-09-12	30.2500	30.2500	30.2500	30.2500	+2.161%	1	903	+283.207%
2025-09-11	28.5000	29.6100	28.5000	29.6100	+6.243%	2	903	+291.489%
2025-09-10	27.8700	27.8700	27.8700	27.8700	+8.655%	1	902	+315.931%
2025-09-08	25.6500	25.6500	25.6500	25.6500	+8.228%	2	903	+351.930%
2025-09-04	23.7000	23.7000	23.7000	23.7000	+3.088%	1	901	+389.114%
2025-09-03	22.9700	22.9900	22.9700	22.9900	+7.030%	5	901	+404.219%
2025-09-02	21.4800	21.4800	21.4800	21.4800	+3.022%	1	904	+439.665%
2025-08-26	20.7700	20.8500	20.7700	20.8500	+2.963%	60	905	+455.971%
2025-08-25	20.2500	20.2500	20.2500	20.2500	+6.579%	10	896	+472.444%
2025-08-18	19.0000	19.0000	19.0000	19.0000	-2.263%	20	896	+510.105%
2025-08-13	19.4400	19.4400	19.4400	19.4400	+2.316%	1	896	+496.296%
2025-08-12	19.0000	19.0000	19.0000	19.0000	-1.503%	1	896	+510.105%
2025-08-08	18.4200	19.2900	18.4200	19.2900	+5.873%	3	897	+500.933%
2025-08-07	18.8000	18.8000	18.2200	18.2200	+3.229%	11	898	+536.224%
2025-08-06	17.6500	17.6500	17.6500	17.6500	-1.944%	4	898	+556.771%
2025-08-05	18.0000	18.0000	18.0000	18.0000	+5.263%	1	894	+544.000%
2025-07-31	16.7500	17.3500	16.7500	17.1000	+3.074%	12	894	+577.895%
2025-07-30	16.5900	16.5900	16.5900	16.5900	-1.834%	2	895	+598.734%
2025-07-29	13.5000	16.9000	13.5000	16.9000	+54.338%	627	895	+585.917%
2025-07-28	10.9100	10.9500	10.9100	10.9500	+2.336%	50	1,178	+958.630%
2025-07-25	11.0000	11.0000	10.6500	10.7000	-4.036%	30	1,138	+983.364%
2025-07-24	11.1500	11.1500	11.1500	11.1500	+10.178%	1	1,133	+939.641%
2025-07-21	10.1000	10.1200	10.1000	10.1200	-0.197%	8	1,133	+1,045.455%
2025-07-18	10.1400	10.1400	10.1400	10.1400	+2.944%	20	1,133	+1,043.195%
2025-07-17	9.8500	9.8500	9.8500	9.8500	+16.568%	2	1,133	+1,076.853%
2025-07-11	8.5000	8.5000	8.2000	8.4500	-10.771%	12	1,131	+1,271.834%
2025-07-03	9.6300	9.6300	9.4700	9.4700	+0.212%	2	1,130	+1,124.076%
2025-07-02	9.4500	9.4500	9.4500	9.4500	+3.166%	8	1,130	+1,126.667%
2025-07-01	9.1600	9.1600	9.1600	9.1600	+7.765%	2	1,122	+1,165.502%
2025-06-23	8.3000	8.5000	8.3000	8.5000	+3.659%	10	1,122	+1,263.765%
2025-06-20	8.2000	8.2000	8.2000	8.2000	-1.205%	2	1,122	+1,313.659%
2025-06-18	8.3000	8.3000	8.3000	8.3000	+1.840%	3	1,122	+1,296.627%
2025-06-12	8.1500	8.1500	8.1500	8.1500	-1.212%	11	1,122	+1,322.331%
2025-06-11	8.2100	8.3000	8.2100	8.2500	-1.786%	13	1,122	+1,305.091%
2025-06-10	8.3500	8.4000	8.3500	8.4000	-4.870%	638	1,124	+1,280.000%
2025-06-06	8.8300	8.8300	8.8300	8.8300	+0.341%	28	589	+1,212.797%
2025-06-05	8.4900	8.8000	8.4900	8.8000	+2.326%	10	591	+1,217.273%
2025-06-04	8.9000	8.9000	8.6000	8.6000	+10.968%	2	583	+1,247.907%
2025-06-02	7.7500	7.7500	7.7500	7.7500	+3.333%	10	582	+1,395.742%
2025-05-29	7.5000	7.5000	7.5000	7.5000	-7.407%	40	572	+1,445.600%
2025-05-28	8.1000	8.1000	8.1000	8.1000	+3.846%	2	532	+1,331.111%
2025-05-27	7.6500	7.8000	7.6500	7.8000	+10.482%	23	533	+1,386.154%
2025-05-23	6.3600	7.0600	6.3600	7.0600	+3.671%	64	517	+1,541.926%
2025-05-16	6.8100	6.8100	6.8100	6.8100	+1.490%	20	517	+1,602.203%
2025-05-13	6.7100	6.7100	6.7100	6.7100	+27.810%	30	517	+1,627.571%
2025-05-09	5.3500	5.3500	5.2500	5.2500	+3.960%	56	517	+2,108.000%
2025-04-24	5.0600	5.0600	5.0500	5.0500	+44.286%	2	493	+2,195.446%
2025-04-22	4.1000	4.1000	3.5000	3.5000	-23.913%	73	494	+3,212.000%
2025-04-11	4.5000	4.6000	4.5000	4.6000	+9.264%	42	495	+2,420.000%
2025-04-09	4.2100	4.2100	4.2100	4.2100	+7.949%	1	516	+2,653.444%
2025-04-08	3.9000	3.9000	3.9000	3.9000	+5.405%	1	516	+2,872.308%
2025-04-07	2.9600	3.7000	2.9600	3.7000	+6.628%	23	517	+3,032.973%
2025-04-04	3.5700	3.7000	3.4700	3.4700	-35.382%	176	494	+3,240.634%
2025-04-03	5.3700	5.3700	5.3700	5.3700	-13.387%	1	425	+2,058.659%
2025-04-02	5.8300	6.2000	5.8300	6.2000	+13.761%	10	415	+1,769.677%
2025-03-31	5.3800	5.4500	5.3800	5.4500	-34.337%	7	415	+2,026.972%
2025-03-24	8.3000	8.3000	8.3000	8.3000	+10.963%	1	419	+1,296.627%
2025-03-21	7.4700	7.4800	7.4700	7.4800	-6.030%	4	419	+1,449.733%
2025-03-19	7.9000	7.9600	7.9000	7.9600	+15.362%	7	419	+1,356.281%
2025-03-14	6.4600	6.9000	6.4600	6.9000	+15.000%	40	418	+1,580.000%
2025-03-13	6.0000	6.0000	6.0000	6.0000	-1.639%	1	398	+1,832.000%
2025-03-12	6.6500	6.6500	6.0000	6.1000	+2.521%	8	398	+1,800.328%
2025-03-11	5.9500	5.9500	5.9500	5.9500	+7.401%	1	392	+1,848.235%
2025-03-10	5.7000	5.7000	5.5400	5.5400	-3.652%	101	392	+1,992.419%
2025-03-07	5.7500	5.7500	5.7500	5.7500	-12.481%	10	466	+1,916.000%
2025-03-05	6.6100	6.6100	6.2500	6.5700	-1.499%	22	466	+1,664.384%
2025-03-04	6.6700	6.6700	6.6700	6.6700	-16.521%	9	467	+1,637.931%
2025-02-28	7.9700	8.0000	7.9700	7.9900	+6.818%	200	467	+1,350.814%
2025-02-27	7.4800	7.4800	7.4800	7.4800	-12.821%	9	458	+1,449.733%
2025-02-26	8.6000	8.6000	8.5800	8.5800	-17.101%	5	458	+1,251.049%
2025-02-19	10.3500	10.3500	10.3500	10.3500	+0.779%	1	454	+1,020.000%
2025-02-18	10.2700	10.2700	10.2700	10.2700	+2.700%	2	454	+1,028.724%
2025-02-12	10.0500	10.0500	10.0000	10.0000	-8.257%	30	454	+1,059.200%
2025-02-10	10.9000	10.9000	10.9000	10.9000	-3.025%	1	444	+963.486%
2025-02-06	11.2400	11.2400	11.2400	11.2400	+4.074%	5	443	+931.317%
2025-02-05	10.8000	10.8000	10.8000	10.8000	+11.340%	5	443	+973.333%
2025-02-04	9.7000	9.7000	9.7000	9.7000	+1.358%	10	443	+1,095.052%
2025-01-31	9.4500	9.5700	9.4500	9.5700	+14.886%	28	433	+1,111.285%
2025-01-29	8.7500	8.7500	8.3300	8.3300	-5.341%	22	425	+1,291.597%
2025-01-28	8.8000	8.8000	8.8000	8.8000	+14.286%	2	415	+1,217.273%
2025-01-27	9.0000	9.0000	7.7000	7.7000	-28.835%	20	414	+1,405.455%
2025-01-22	10.6100	11.1100	10.6100	10.8200	+11.777%	45	400	+971.349%
2025-01-21	9.6800	9.6800	9.6800	9.6800	+18.049%	2	368	+1,097.521%
2025-01-17	8.5000	8.5200	7.8400	8.2000	+16.809%	52	372	+1,313.659%
2025-01-14	7.0000	7.0300	7.0000	7.0200	+5.564%	3	372	+1,551.282%
2025-01-10	6.8300	6.8300	6.6400	6.6500	-11.804%	206	372	+1,643.158%
2025-01-06	7.5800	7.5800	7.5400	7.5400	+8.489%	47	327	+1,437.401%
2024-12-20	6.9500	6.9500	6.9500	6.9500	-0.714%	1	327	+1,567.914%
2024-12-19	7.0000	7.0000	7.0000	7.0000	-9.091%	1	326	+1,556.000%
2024-12-13	7.5600	7.7000	7.5600	7.7000	-3.266%	102	326	+1,405.455%
2024-12-09	7.9600	7.9600	7.9600	7.9600	-7.442%	1	326	+1,356.281%
2024-12-06	8.6000	8.6000	8.6000	8.6000	+0.233%	2	326	+1,247.907%
2024-12-05	8.6200	9.6000	8.5800	8.5800	+4.634%	20	326	+1,251.049%
2024-12-04	8.2000	8.2000	8.2000	8.2000	+8.466%	50	306	+1,313.659%
2024-11-26	8.0000	8.0000	7.5600	7.5600	-5.500%	2	256	+1,433.333%
2024-11-25	8.0000	8.0000	8.0000	8.0000	+14.123%	1	255	+1,349.000%
2024-11-19	7.0100	7.0100	7.0100	7.0100	-0.567%	1	256	+1,553.638%
2024-11-14	7.0000	7.0600	7.0000	7.0500	-6.000%	18	256	+1,544.255%
2024-11-12	7.4000	7.6400	7.4000	7.5000	-7.407%	200	238	+1,445.600%
2024-11-08	8.1000	8.1000	8.1000	8.1000	+7.285%	20	251	+1,331.111%
2024-11-07	7.5500	7.5500	7.5500	7.5500	-4.430%	1	242	+1,435.364%
2024-11-06	7.9000	7.9000	7.9000	7.9000	+10.181%	6	242	+1,367.342%
2024-11-05	6.7000	7.1700	6.7000	7.1700	-9.125%	12	236	+1,516.736%
2024-11-01	7.7700	7.8900	7.7700	7.8900	-1.375%	408	230	+1,369.202%
2024-10-31	8.0000	8.0000	8.0000	8.0000	-11.111%	1	30	+1,349.000%
2024-10-29	9.4000	9.9200	9.0000	9.0000	+21.622%	23	30	+1,188.000%
2024-10-28	7.4000	7.4000	7.4000	7.4000	+2.778%	1	19	+1,466.486%
2024-10-23	7.2000	7.2000	7.2000	7.2000	+1.408%	1	18	+1,510.000%
2024-10-11	7.1000	7.1000	7.1000	7.1000	-0.838%	2	17	+1,532.676%
2024-10-09	7.1600	7.1600	7.1600	7.1600	+30.182%	15	16	+1,518.994%
2024-10-03	5.5000	5.5000	5.5000	5.5000	+8.696%	1	2	+2,007.636%
2024-09-17	5.0600	5.0600	5.0600	5.0600	0.000%	1	1	+2,190.909%