Dark

GLW20270115C55
GLW Jan 15 2027 55.00 Call (GLW270115C00055000)
option OPRA

EOD

Jun 29, 2026

202.79+18.869%(+32.19)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	164.3800	202.7900	164.3800	202.7900	+18.869%	7	6,806	0.000%
2026-06-25	170.6000	170.6000	170.6000	170.6000	+5.831%	2	6,813	+18.869%
2026-06-24	139.2900	161.2000	139.2900	161.2000	+16.331%	6	6,815	+25.800%
2026-06-23	138.5700	138.5700	138.5700	138.5700	-1.863%	2	6,821	+46.345%
2026-06-18	138.6300	141.2000	138.6300	141.2000	+15.643%	7	6,830	+43.619%
2026-06-17	122.0700	122.1000	122.0700	122.1000	-2.810%	2	6,830	+66.085%
2026-06-16	125.6300	125.6300	125.6300	125.6300	-6.941%	1	6,830	+61.418%
2026-06-15	135.6000	135.7000	132.6300	135.0000	+6.383%	68	6,830	+50.215%
2026-06-12	126.8500	126.9000	126.8500	126.9000	+7.270%	6	6,883	+59.803%
2026-06-11	118.3000	118.3000	118.3000	118.3000	+1.895%	1	6,888	+71.420%
2026-06-10	117.8700	117.8700	116.0700	116.1000	-1.777%	8	6,888	+74.668%
2026-06-09	129.4500	129.4500	114.1600	118.2000	-11.857%	16	6,892	+71.565%
2026-06-08	133.5000	136.2000	133.5000	134.1000	+9.828%	54	6,908	+51.223%
2026-06-05	133.9700	134.0000	122.0500	122.1000	-15.909%	52	6,953	+66.085%
2026-06-04	135.2200	145.2000	131.2700	145.2000	-0.887%	46	6,988	+39.663%
2026-06-03	147.0000	150.0000	144.6500	146.5000	-0.340%	32	7,002	+38.423%
2026-06-02	139.6800	147.0000	139.5500	147.0000	+19.318%	39	7,013	+37.952%
2026-06-01	123.1600	124.0500	123.1600	123.2000	-0.645%	3	7,113	+64.602%
2026-05-29	122.5800	124.0000	122.5800	124.0000	-5.437%	2	7,115	+63.540%
2026-05-28	140.3000	140.3000	131.1300	131.1300	-5.342%	2	7,117	+54.648%
2026-05-27	134.2000	139.0000	134.2000	138.5300	-4.594%	37	7,118	+46.387%
2026-05-26	143.9000	145.2000	143.9000	145.2000	+5.217%	4	7,104	+39.663%
2026-05-21	134.5000	138.0000	134.5000	138.0000	+9.472%	15	7,105	+46.949%
2026-05-20	128.0000	129.5000	126.0600	126.0600	+1.826%	6	7,105	+60.868%
2026-05-19	118.5200	124.8000	118.5200	123.8000	-0.081%	9	7,131	+63.805%
2026-05-18	126.6000	126.6000	123.9000	123.9000	-12.562%	9	7,131	+63.672%
2026-05-15	143.5000	145.3000	141.6900	141.7000	-7.549%	33	7,131	+43.112%
2026-05-14	153.3000	155.6000	151.4000	153.2700	-0.345%	46	7,160	+32.309%
2026-05-13	145.2500	155.8000	144.2000	153.8000	+5.342%	49	7,278	+31.853%
2026-05-12	146.2000	149.0000	135.3300	146.0000	-5.502%	67	7,278	+38.897%
2026-05-11	144.9500	154.7000	144.9500	154.5000	+15.170%	9	7,278	+31.256%
2026-05-08	139.5000	142.0000	134.1500	134.1500	+5.298%	18	7,280	+51.167%
2026-05-07	132.2500	132.2500	127.3800	127.4000	-8.081%	6	7,278	+59.176%
2026-05-06	138.6000	138.6000	138.6000	138.6000	+26.598%	1	7,284	+46.313%
2026-05-05	109.0000	111.4000	109.0000	109.4800	+2.079%	5	7,285	+85.230%
2026-05-04	107.2500	107.2500	107.2500	107.2500	-3.378%	1	7,286	+89.082%
2026-04-30	97.5800	111.0000	97.5800	111.0000	+13.381%	12	7,286	+82.694%
2026-04-29	98.0400	98.0400	96.0000	97.9000	-2.829%	7	7,287	+107.140%
2026-04-28	102.4800	102.4800	100.7500	100.7500	-12.391%	11	7,288	+101.280%
2026-04-27	117.5000	117.5400	115.0000	115.0000	-4.643%	6	7,279	+76.339%
2026-04-24	120.6000	120.6000	120.6000	120.6000	+2.203%	1	7,280	+68.151%
2026-04-23	118.0000	118.0000	118.0000	118.0000	0.000%	2	7,280	+71.856%
2026-04-22	118.0000	118.0000	118.0000	118.0000	+4.148%	1	7,281	+71.856%
2026-04-21	116.4000	116.4000	113.2300	113.3000	+0.622%	5	7,281	+78.985%
2026-04-20	114.1700	114.1700	112.6000	112.6000	+2.925%	4	7,281	+80.098%
2026-04-16	109.4000	109.4000	109.4000	109.4000	-4.412%	2	7,284	+85.366%
2026-04-15	114.4500	114.4500	114.4500	114.4500	-3.824%	2	7,286	+77.187%
2026-04-14	118.2000	119.0000	118.2000	119.0000	+0.847%	3	7,288	+70.412%
2026-04-13	118.0000	118.0000	118.0000	118.0000	-0.422%	2	7,290	+71.856%
2026-04-09	115.4800	118.5000	115.4800	118.5000	+7.973%	2	7,292	+71.131%
2026-04-08	107.6300	110.7000	105.8000	109.7500	+15.405%	16	7,292	+84.774%
2026-04-07	95.5000	95.5000	95.1000	95.1000	+2.534%	9	7,289	+113.239%
2026-04-06	92.7500	92.7500	92.7500	92.7500	-0.269%	1	7,296	+118.642%
2026-04-02	93.0000	93.0000	93.0000	93.0000	+3.333%	1	7,297	+118.054%
2026-04-01	89.0000	90.0000	89.0000	90.0000	+8.434%	10	7,297	+125.322%
2026-03-31	83.0000	83.0000	83.0000	83.0000	+7.304%	2	7,298	+144.325%
2026-03-30	78.2600	78.3000	77.3500	77.3500	-7.807%	3	7,300	+162.172%
2026-03-27	83.9000	83.9000	83.9000	83.9000	-13.057%	4	7,302	+141.704%
2026-03-25	96.5000	96.5000	96.5000	96.5000	+5.464%	1	7,306	+110.145%
2026-03-24	91.5000	91.5000	91.5000	91.5000	+14.090%	10	7,306	+121.628%
2026-03-23	80.0000	80.2000	80.0000	80.2000	+0.881%	5	7,316	+152.855%
2026-03-20	80.8000	80.8000	79.5000	79.5000	+0.252%	2	7,317	+155.082%
2026-03-19	73.3000	79.3000	72.9300	79.3000	+1.083%	8	7,318	+155.725%
2026-03-18	81.1500	81.1500	78.3500	78.4500	-0.444%	9	7,324	+158.496%
2026-03-17	74.0700	78.8000	74.0700	78.8000	-1.562%	85	7,327	+157.348%
2026-03-13	80.0500	80.0500	80.0500	80.0500	+3.157%	4	7,252	+153.329%
2026-03-12	77.6000	77.6000	77.6000	77.6000	-4.492%	2	7,252	+161.327%
2026-03-11	80.0000	81.2500	80.0000	81.2500	-6.823%	3	7,254	+149.588%
2026-03-10	85.9500	87.2000	85.9000	87.2000	+15.497%	10	7,254	+132.557%
2026-03-09	75.5000	75.5000	75.5000	75.5000	+3.638%	1	7,257	+168.596%
2026-03-06	79.5000	79.5000	72.8500	72.8500	-22.252%	4	7,257	+178.367%
2026-03-04	92.5000	93.7000	92.5000	93.7000	-2.871%	2	7,258	+116.425%
2026-03-03	98.9500	98.9500	96.2500	96.4700	-8.991%	4	7,259	+110.210%
2026-03-02	106.0000	106.0000	106.0000	106.0000	+8.274%	1	7,260	+91.311%
2026-02-26	104.8000	104.8000	97.9000	97.9000	-9.553%	3	7,260	+107.140%
2026-02-25	108.2400	108.2400	108.2400	108.2400	+10.202%	6,526	801	+87.352%
2026-02-24	98.2200	98.2200	98.2200	98.2200	+3.389%	10	801	+106.465%
2026-02-23	95.0000	95.0000	95.0000	95.0000	+11.765%	10	801	+113.463%
2026-02-20	85.0000	85.0000	85.0000	85.0000	+4.938%	10	811	+138.576%
2026-02-17	81.0000	81.0000	81.0000	81.0000	+2.532%	4	811	+150.358%
2026-02-13	79.0000	79.0000	79.0000	79.0000	-2.300%	200	946	+156.696%
2026-02-12	80.8600	80.8600	80.8600	80.8600	+1.075%	3	946	+150.791%
2026-02-11	80.0000	80.0000	80.0000	80.0000	+28.617%	10	946	+153.488%
2026-02-06	62.2000	62.2000	62.2000	62.2000	+0.323%	1	946	+226.029%
2026-02-03	63.3000	63.3000	62.0000	62.0000	+18.888%	14	947	+227.081%
2026-01-28	54.3100	54.3100	52.1500	52.1500	-8.509%	11	946	+288.859%
2026-01-27	57.0000	57.0000	57.0000	57.0000	+37.581%	3	942	+255.772%
2026-01-16	41.1800	41.4300	41.1800	41.4300	-1.591%	3	947	+389.476%
2026-01-15	42.2400	42.2400	41.6200	42.1000	+21.501%	12	947	+381.686%
2026-01-08	34.6500	34.6500	34.6500	34.6500	-7.846%	1	947	+485.253%
2026-01-06	37.6000	37.6000	37.6000	37.6000	-1.053%	7	947	+439.335%
2026-01-02	38.0000	38.0000	38.0000	38.0000	+3.401%	200	947	+433.658%
2025-12-16	36.7500	36.7500	36.7500	36.7500	-14.156%	1	864	+451.810%
2025-12-10	42.8100	42.8100	42.8100	42.8100	+14.465%	1	865	+373.698%
2025-12-09	37.4000	37.4000	37.4000	37.4000	+6.857%	2	865	+442.219%
2025-12-04	33.5000	35.0000	33.5000	35.0000	+6.383%	2	867	+479.400%
2025-12-02	32.9000	32.9000	32.9000	32.9000	+0.766%	1	867	+516.383%
2025-12-01	32.6500	32.6500	32.6500	32.6500	-2.770%	1	867	+521.103%
2025-11-28	33.5800	33.5800	33.5800	33.5800	+4.937%	5	866	+503.901%
2025-11-25	32.0000	32.0000	32.0000	32.0000	-1.991%	27	866	+533.719%
2025-11-24	32.6500	32.6500	32.6500	32.6500	+8.833%	1	866	+521.103%
2025-11-21	29.3000	30.0000	28.9100	30.0000	-0.398%	54	866	+575.967%
2025-11-20	30.1200	30.1200	30.1200	30.1200	-6.022%	1	867	+573.274%
2025-11-19	32.0500	32.0500	32.0500	32.0500	-1.928%	1	868	+532.730%
2025-11-17	32.6800	32.6800	32.6800	32.6800	-14.562%	30	868	+520.532%
2025-11-12	38.2500	38.2500	38.2500	38.2500	+10.870%	1	868	+430.170%
2025-11-04	34.5000	34.5000	34.5000	34.5000	-8.000%	1	868	+487.797%
2025-11-03	37.4500	37.5500	37.4500	37.5000	-10.072%	7	875	+440.773%
2025-10-31	41.7000	41.7000	41.7000	41.7000	+7.891%	1	875	+386.307%
2025-10-29	38.6500	38.6500	38.6500	38.6500	+0.782%	5	875	+424.683%
2025-10-27	37.5200	38.3500	37.5200	38.3500	+8.028%	10	870	+428.787%
2025-10-21	35.5000	35.5000	35.5000	35.5000	+2.601%	1	870	+471.239%
2025-10-14	34.7600	34.8200	34.1000	34.6000	0.000%	8	871	+486.098%
2025-10-10	33.8500	34.6000	33.8500	34.6000	-5.593%	2	871	+486.098%
2025-10-09	36.6500	36.6500	36.6500	36.6500	+3.094%	1	872	+453.315%
2025-10-08	35.5500	35.5500	35.5500	35.5500	+11.094%	1	873	+470.436%
2025-10-02	31.7000	32.0000	31.7000	32.0000	-1.235%	13	873	+533.719%
2025-10-01	32.4000	32.4000	32.4000	32.4000	+13.128%	10	885	+525.895%
2025-09-26	28.3600	28.6400	28.3600	28.6400	-3.243%	4	895	+608.066%
2025-09-24	29.6000	29.6000	29.6000	29.6000	+3.388%	10	897	+585.101%
2025-09-19	28.6300	28.6300	28.6300	28.6300	+0.280%	5	897	+608.313%
2025-09-18	28.4700	28.8400	28.4700	28.5500	+10.874%	121	897	+610.298%
2025-09-11	25.7500	25.7500	25.7500	25.7500	+19.767%	1	914	+687.534%
2025-09-08	21.5000	21.5000	21.5000	21.5000	+11.111%	20	914	+843.209%
2025-09-04	19.3500	19.3500	19.3500	19.3500	+16.216%	1	914	+948.010%
2025-08-29	16.6500	16.6500	16.6500	16.6500	-0.538%	3	915	+1,117.958%
2025-08-25	16.4500	16.9700	16.4500	16.7400	+6.286%	4	915	+1,111.410%
2025-08-22	15.7500	15.7500	15.7500	15.7500	+5.705%	1	916	+1,187.556%
2025-08-19	15.0500	15.0500	14.9000	14.9000	-3.685%	4	916	+1,261.007%
2025-08-18	15.4700	15.4700	15.4700	15.4700	+0.065%	1	918	+1,210.860%
2025-08-12	15.3100	15.4600	15.3100	15.4600	-4.568%	6	918	+1,211.708%
2025-08-08	14.3000	16.2000	14.3000	16.2000	+10.204%	9	917	+1,151.790%
2025-08-07	14.7000	14.7000	14.7000	14.7000	+6.754%	2	922	+1,279.524%
2025-08-04	13.7400	13.7700	13.7000	13.7700	+6.744%	4	922	+1,372.694%
2025-08-01	12.9000	12.9000	12.9000	12.9000	-2.273%	2	921	+1,472.016%
2025-07-31	13.2000	13.2000	13.2000	13.2000	+1.538%	1	919	+1,436.288%
2025-07-30	13.5000	13.5000	13.0000	13.0000	-0.688%	10	920	+1,459.923%
2025-07-29	10.7600	13.5000	10.7600	13.0900	+67.821%	93	924	+1,449.198%
2025-07-28	7.8000	7.8000	7.8000	7.8000	-3.822%	7	923	+2,499.872%
2025-07-25	8.3000	8.3000	7.8900	8.1100	-4.588%	3	923	+2,400.493%
2025-07-23	8.4200	8.5500	8.4000	8.5000	+13.636%	117	922	+2,285.765%
2025-07-21	7.4800	7.4800	7.4800	7.4800	+3.889%	9	918	+2,611.096%
2025-07-17	7.2100	7.2100	7.2000	7.2000	+8.761%	2	919	+2,716.528%
2025-07-16	6.6200	6.6200	6.6200	6.6200	-0.451%	30	920	+2,963.293%
2025-07-15	6.6500	6.6500	6.6500	6.6500	+10.833%	7	920	+2,949.474%
2025-07-11	6.0000	6.0000	6.0000	6.0000	-5.363%	40	913	+3,279.833%
2025-07-10	6.3400	6.3400	6.3400	6.3400	-11.329%	26	905	+3,098.580%
2025-07-03	7.1500	7.1500	7.1500	7.1500	+5.147%	2	879	+2,736.224%
2025-06-24	6.8000	6.8000	6.8000	6.8000	+12.026%	5	879	+2,882.206%
2025-06-18	6.0700	6.0700	6.0700	6.0700	-0.492%	1	880	+3,240.857%
2025-06-16	6.1000	6.1000	6.1000	6.1000	-4.688%	1	880	+3,224.426%
2025-06-09	6.4000	6.4000	6.4000	6.4000	0.000%	2	881	+3,068.594%
2025-06-04	6.7200	6.7200	6.4000	6.4000	+17.431%	2	882	+3,068.594%
2025-05-27	5.4500	5.4500	5.4500	5.4500	+5.416%	2	881	+3,620.917%
2025-05-23	5.1700	5.1700	5.1700	5.1700	-0.193%	2	879	+3,822.437%
2025-05-22	5.1800	5.1800	5.1800	5.1800	-0.385%	2	879	+3,814.865%
2025-05-21	5.2000	5.2000	5.2000	5.2000	+8.333%	2	877	+3,799.808%
2025-05-19	4.7400	4.9300	4.7400	4.8000	+2.128%	37	877	+4,124.792%
2025-05-16	4.7000	4.7000	4.7000	4.7000	+4.444%	20	867	+4,214.681%
2025-05-14	4.6700	4.6700	4.5000	4.5000	-8.163%	16	867	+4,406.444%
2025-05-13	4.7000	4.9000	4.6600	4.9000	+38.028%	52	851	+4,038.571%
2025-05-07	3.5500	3.5500	3.5500	3.5500	+17.940%	15	811	+5,612.394%
2025-04-29	3.0100	3.0100	3.0100	3.0100	-14.972%	15	811	+6,637.209%
2025-04-28	3.5400	3.5400	3.5400	3.5400	+18.000%	1	796	+5,628.531%
2025-04-24	3.0000	3.0000	3.0000	3.0000	+15.385%	15	795	+6,659.667%
2025-04-21	2.5300	2.7400	2.5300	2.6000	-8.451%	21	780	+7,699.615%
2025-04-16	2.8400	2.8400	2.8400	2.8400	-15.224%	15	765	+7,040.493%
2025-04-14	3.3500	3.3500	3.3500	3.3500	+3.077%	5	750	+5,953.433%
2025-04-11	3.0000	3.2500	3.0000	3.2500	-23.888%	74	752	+6,139.692%
2025-04-09	2.8500	4.2700	2.8500	4.2700	+45.734%	8	757	+4,649.180%
2025-04-08	2.9300	2.9300	2.9300	2.9300	+14.453%	15	757	+6,821.160%
2025-04-04	2.5500	2.5600	2.5500	2.5600	-25.797%	44	742	+7,821.484%
2025-04-03	3.1500	3.4500	3.1500	3.4500	-25.000%	74	740	+5,777.971%
2025-04-02	4.1900	4.6000	4.1800	4.6000	+19.481%	17	759	+4,308.478%
2025-03-31	3.9000	3.9000	3.8000	3.8500	-30.631%	12	745	+5,167.273%
2025-03-26	5.5500	5.5500	5.5500	5.5500	-10.194%	15	755	+3,553.874%
2025-03-24	6.1800	6.1800	6.1800	6.1800	+8.803%	2	740	+3,181.392%
2025-03-21	5.6800	5.6800	5.6800	5.6800	-1.217%	10	738	+3,470.246%
2025-03-19	5.7500	5.7500	5.7500	5.7500	+13.636%	8	735	+3,426.783%
2025-03-18	5.0700	5.0700	5.0600	5.0600	-1.556%	15	728	+3,907.708%
2025-03-17	5.0100	5.1800	5.0100	5.1400	+18.161%	24	719	+3,845.331%
2025-03-12	4.3500	4.3500	4.3500	4.3500	+12.987%	2	697	+4,561.839%
2025-03-11	3.8500	3.8500	3.8500	3.8500	-5.172%	15	695	+5,167.273%
2025-03-10	3.7500	4.0600	3.7500	4.0600	-5.581%	67	680	+4,894.828%
2025-03-05	4.3000	4.3000	4.3000	4.3000	-6.522%	1	676	+4,616.047%
2025-03-04	4.6000	4.6000	4.6000	4.6000	-25.081%	1	676	+4,308.478%
2025-03-03	6.1400	6.1400	6.1400	6.1400	-0.163%	5	675	+3,202.769%
2025-02-27	6.1500	6.1500	6.1500	6.1500	-3.906%	1	678	+3,197.398%
2025-02-26	6.1500	6.5500	6.1500	6.4000	-20.988%	30	677	+3,068.594%
2025-02-19	8.1000	8.1000	8.1000	8.1000	+7.570%	2	665	+2,403.580%
2025-02-13	7.5300	7.5300	7.5300	7.5300	-4.684%	10	663	+2,593.094%
2025-02-12	7.9000	7.9000	7.9000	7.9000	-4.704%	10	663	+2,466.962%
2025-02-07	8.2500	8.2900	8.2500	8.2900	-3.940%	48	663	+2,346.200%
2025-02-06	7.9500	9.0500	7.9500	8.6300	+3.353%	15	666	+2,249.826%
2025-02-05	8.3500	8.4300	8.3500	8.3500	+6.369%	28	663	+2,328.623%
2025-02-04	7.8300	7.8500	7.8300	7.8500	+32.155%	3	643	+2,483.312%
2025-01-30	5.9400	5.9400	5.9400	5.9400	-5.864%	10	643	+3,313.973%
2025-01-29	7.5000	7.5000	6.3100	6.3100	+5.167%	5	643	+3,113.788%
2025-01-28	6.0000	6.0000	6.0000	6.0000	-0.662%	1	646	+3,279.833%
2025-01-27	8.4300	8.4300	6.0400	6.0400	-30.173%	34	646	+3,257.450%
2025-01-24	8.9000	8.9000	8.6500	8.6500	-1.256%	248	624	+2,244.393%
2025-01-23	8.7700	9.0500	8.7500	8.7600	-0.341%	20	505	+2,214.954%
2025-01-22	8.4000	8.7900	8.4000	8.7900	+21.577%	13	493	+2,207.053%
2025-01-21	7.2000	7.2500	7.2000	7.2300	+51.255%	65	419	+2,704.841%
2025-01-13	4.7800	4.7800	4.7800	4.7800	-15.098%	30	419	+4,142.469%
2025-01-07	5.6300	5.6300	5.6300	5.6300	+5.037%	1	389	+3,501.954%
2024-12-20	5.3600	5.3600	5.3600	5.3600	-2.011%	2	388	+3,683.396%
2024-12-19	5.4700	5.4700	5.4700	5.4700	-7.288%	3	388	+3,607.313%
2024-12-12	5.9000	5.9000	5.9000	5.9000	-10.606%	6	385	+3,337.119%
2024-12-02	6.6000	6.6000	6.6000	6.6000	+25.954%	1	385	+2,972.576%
2024-11-14	5.2000	5.2500	5.2000	5.2400	-9.655%	18	385	+3,770.038%
2024-11-13	5.8000	5.8000	5.8000	5.8000	-4.918%	2	385	+3,396.379%
2024-11-12	6.1000	6.1000	6.1000	6.1000	-3.175%	2	383	+3,224.426%
2024-11-11	6.3000	6.3000	6.3000	6.3000	+14.545%	5	383	+3,118.889%
2024-11-01	5.5000	5.5000	5.5000	5.5000	-26.569%	694	380	+3,587.091%
2024-10-29	7.2500	7.7900	7.2300	7.4900	+40.000%	19	37	+2,607.477%
2024-10-25	5.3500	5.3500	5.3500	5.3500	+5.523%	2	23	+3,690.467%
2024-10-15	5.0700	5.0700	5.0700	5.0700	-5.762%	5	22	+3,899.803%
2024-10-09	5.3800	5.3800	5.3800	5.3800	+28.401%	3	17	+3,669.331%
2024-09-24	4.1900	4.1900	4.1900	4.1900	+13.243%	9	14	+4,739.857%
2024-09-18	3.7000	3.7000	3.7000	3.7000	0.000%	5	5	+5,380.811%