Dark

GLW20270115C65
GLW Jan 15 2027 65.00 Call (GLW270115C00065000)
option OPRA

EOD

Jun 29, 2026

190.00+22.977%(+35.50)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	176.0000	190.0000	176.0000	190.0000	+22.977%	14	441	0.000%
2026-06-26	154.5000	154.5000	154.5000	154.5000	+4.639%	1	455	+22.977%
2026-06-22	147.6500	147.6500	147.6500	147.6500	+20.896%	1	455	+28.683%
2026-05-28	126.0300	126.0300	122.0800	122.1300	-6.771%	13	456	+55.572%
2026-05-27	131.0000	131.0000	131.0000	131.0000	+1.550%	1	461	+45.038%
2026-05-22	129.0000	129.0000	129.0000	129.0000	+1.050%	2	462	+47.287%
2026-05-21	125.9800	127.6600	125.9800	127.6600	-11.654%	2	463	+48.833%
2026-05-14	144.5000	144.5000	144.5000	144.5000	+3.214%	1	463	+31.488%
2026-05-13	140.0000	140.0000	140.0000	140.0000	+3.665%	5	468	+35.714%
2026-05-12	133.0000	135.0500	133.0000	135.0500	-6.215%	9	468	+40.689%
2026-05-11	141.2500	144.0000	140.5000	144.0000	+15.570%	6	468	+31.944%
2026-05-08	124.6000	124.6000	124.6000	124.6000	+3.833%	3	472	+52.488%
2026-05-06	129.7000	129.7500	120.0000	120.0000	+4.348%	20	476	+58.333%
2026-04-24	115.0000	115.0000	115.0000	115.0000	+4.545%	5	496	+65.217%
2026-04-14	110.0000	110.0000	110.0000	110.0000	+27.168%	5	501	+72.727%
2026-04-07	86.5000	86.5000	86.5000	86.5000	+3.345%	2	506	+119.653%
2026-04-06	83.7000	83.7000	83.7000	83.7000	+16.493%	1	506	+127.001%
2026-03-31	71.8500	71.8500	71.8500	71.8500	-15.965%	1	506	+164.440%
2026-03-25	85.5000	85.5000	85.5000	85.5000	+19.081%	2	506	+122.222%
2026-03-23	71.6000	71.8000	71.6000	71.8000	+9.786%	2	506	+164.624%
2026-03-19	65.4000	65.4000	65.4000	65.4000	-10.778%	2	506	+190.520%
2026-03-16	73.3000	73.3000	73.3000	73.3000	-23.797%	1	506	+159.209%
2026-03-02	96.1900	96.1900	96.1900	96.1900	-3.810%	1	507	+97.526%
2026-02-25	100.0000	100.0000	100.0000	100.0000	+10.681%	5	507	+90.000%
2026-02-24	90.0000	90.3500	90.0000	90.3500	+6.294%	15	507	+110.293%
2026-02-23	80.0500	86.0000	80.0500	85.0000	+9.297%	20	517	+123.529%
2026-02-20	77.1500	77.9000	77.1500	77.7700	+11.100%	13	524	+144.310%
2026-02-19	70.0000	70.0000	70.0000	70.0000	+57.658%	5	524	+171.429%
2026-01-28	44.4000	44.4000	44.4000	44.4000	-9.939%	1	529	+327.928%
2026-01-27	48.6600	49.3000	48.6600	49.3000	+43.732%	2	529	+285.396%
2026-01-15	32.7000	34.3000	32.7000	34.3000	+25.046%	2	530	+453.936%
2026-01-09	27.4300	27.4300	27.4300	27.4300	+0.476%	1	531	+592.672%
2026-01-07	27.3000	27.3000	27.3000	27.3000	-10.168%	20	531	+595.971%
2025-12-22	30.3900	30.3900	30.3900	30.3900	+0.796%	1	531	+525.206%
2025-12-18	30.1500	30.1500	30.1500	30.1500	-4.589%	1	532	+530.182%
2025-12-15	31.6000	31.6000	31.6000	31.6000	+0.317%	1	533	+501.266%
2025-12-12	31.7500	31.7500	31.5000	31.5000	-13.699%	6	533	+503.175%
2025-12-11	36.5000	36.5000	36.5000	36.5000	+14.780%	1	533	+420.548%
2025-12-09	30.0000	31.8000	30.0000	31.8000	+13.571%	2	534	+497.484%
2025-12-04	28.3200	28.3900	28.0000	28.0000	+7.075%	22	536	+578.571%
2025-12-02	26.3000	26.3000	26.1500	26.1500	+2.348%	8	516	+626.577%
2025-11-24	25.1500	25.6000	25.0500	25.5500	+8.723%	60	519	+643.640%
2025-11-21	23.5000	23.5000	23.5000	23.5000	-3.093%	1	514	+708.511%
2025-11-17	24.2500	24.2500	24.2500	24.2500	-3.000%	1	513	+683.505%
2025-11-14	25.0000	25.0000	25.0000	25.0000	-14.966%	5	513	+660.000%
2025-11-11	29.4000	29.4000	29.4000	29.4000	+2.225%	1	509	+546.259%
2025-11-10	28.7600	28.7600	28.7600	28.7600	-0.828%	2	509	+560.640%
2025-11-05	29.0000	29.0000	29.0000	29.0000	-4.793%	1	510	+555.172%
2025-11-03	31.0000	31.0000	30.0000	30.4600	-4.813%	5	511	+523.769%
2025-10-30	32.0000	32.0000	32.0000	32.0000	+0.156%	50	511	+493.750%
2025-10-29	31.2000	31.9500	31.2000	31.9500	+15.385%	2	536	+494.679%
2025-10-28	28.0000	28.0000	27.5000	27.6900	+3.128%	3	536	+586.168%
2025-10-22	27.3000	27.3000	26.8500	26.8500	-3.417%	2	536	+607.635%
2025-10-21	27.8000	27.8000	27.8000	27.8000	+0.325%	1	536	+583.453%
2025-10-17	28.0500	28.0500	27.6500	27.7100	-2.601%	7	536	+585.673%
2025-10-16	28.4500	28.4500	28.4500	28.4500	+4.174%	10	538	+567.838%
2025-10-10	29.1000	29.1000	27.3100	27.3100	-5.828%	7	538	+595.716%
2025-10-09	29.0000	29.0000	29.0000	29.0000	+2.510%	50	538	+555.172%
2025-10-08	27.5000	28.5000	27.5000	28.2900	+0.676%	16	588	+571.615%
2025-10-07	28.1000	28.1000	28.1000	28.1000	+4.851%	2	595	+576.157%
2025-10-06	27.0000	27.0000	26.8000	26.8000	+11.993%	4	595	+608.955%
2025-09-30	23.5500	23.9300	23.1000	23.9300	+6.356%	6	595	+693.982%
2025-09-29	22.5000	22.5000	22.5000	22.5000	+4.651%	2	596	+744.444%
2025-09-26	22.1000	22.1000	21.5000	21.5000	+0.280%	3	598	+783.721%
2025-09-25	21.4400	21.4400	21.4400	21.4400	+0.894%	6	596	+786.194%
2025-09-24	22.8000	22.8000	21.2500	21.2500	-6.798%	3	599	+794.118%
2025-09-23	21.3000	22.8000	21.3000	22.8000	+11.765%	24	600	+733.333%
2025-09-22	21.8000	21.8000	20.4000	20.4000	-5.556%	12	618	+831.373%
2025-09-19	21.7200	21.7200	21.6000	21.6000	+2.857%	2	629	+779.630%
2025-09-18	21.2500	21.2500	21.0000	21.0000	-6.040%	5	629	+804.762%
2025-09-17	20.2000	22.3500	19.3500	22.3500	+11.750%	32	628	+750.112%
2025-09-16	20.0000	20.0000	20.0000	20.0000	-0.498%	50	623	+850.000%
2025-09-15	19.3000	20.1000	19.3000	20.1000	+9.716%	9	623	+845.274%
2025-09-12	19.1500	19.2000	18.3200	18.3200	+0.937%	18	621	+937.118%
2025-09-11	18.3300	18.3300	18.1500	18.1500	+6.765%	2	624	+946.832%
2025-09-10	15.4700	17.0000	15.4700	17.0000	+14.094%	4	624	+1,017.647%
2025-09-09	15.0000	15.0000	14.9000	14.9000	+2.476%	54	622	+1,175.168%
2025-09-08	14.5400	14.5400	14.5400	14.5400	+7.544%	10	626	+1,206.740%
2025-09-05	13.5200	13.5200	13.5200	13.5200	+20.714%	5	626	+1,305.325%
2025-09-03	12.2000	12.2000	11.2000	11.2000	+4.869%	20	631	+1,596.429%
2025-08-27	11.0000	11.0000	10.6800	10.6800	-2.909%	5	611	+1,679.026%
2025-08-26	11.0000	11.0000	11.0000	11.0000	+0.457%	4	616	+1,627.273%
2025-08-25	10.6000	10.9500	10.6000	10.9500	+15.263%	7	612	+1,635.160%
2025-08-22	9.3000	9.5000	9.3000	9.5000	+4.396%	21	607	+1,900.000%
2025-08-21	9.1000	9.1000	9.1000	9.1000	+3.409%	1	586	+1,987.912%
2025-08-20	8.4000	8.8000	8.4000	8.8000	-3.084%	10	586	+2,059.091%
2025-08-19	9.0800	9.0800	9.0800	9.0800	+4.971%	9	577	+1,992.511%
2025-08-18	8.6500	8.6500	8.6500	8.6500	-5.361%	10	577	+2,096.532%
2025-08-15	9.3000	9.3000	9.1400	9.1400	-7.208%	2	567	+1,978.775%
2025-08-14	9.8500	9.8500	9.8500	9.8500	+4.899%	10	566	+1,828.934%
2025-08-13	9.3900	9.3900	9.3900	9.3900	-1.572%	1	564	+1,923.429%
2025-08-12	9.5400	9.5400	9.5400	9.5400	+4.262%	7	565	+1,891.614%
2025-08-08	9.1500	9.1500	9.1500	9.1500	+1.667%	1	565	+1,976.503%
2025-08-07	9.7200	9.8500	9.0000	9.0000	+7.784%	183	566	+2,011.111%
2025-08-04	8.4000	8.4000	8.3500	8.3500	+9.868%	2	538	+2,175.449%
2025-08-01	7.6500	7.6500	7.6000	7.6000	-2.564%	5	537	+2,400.000%
2025-07-30	7.7000	7.8400	7.7000	7.8000	+0.645%	7	536	+2,335.897%
2025-07-29	5.0500	8.0800	5.0500	7.7500	+92.786%	483	536	+2,351.613%
2025-07-25	4.2000	4.2000	4.0200	4.0200	+10.137%	5	776	+4,626.368%
2025-07-18	3.6500	3.6500	3.6500	3.6500	+7.353%	2	779	+5,105.479%
2025-07-17	3.4000	3.4000	3.4000	3.4000	-2.857%	18	777	+5,488.235%
2025-07-03	3.5000	3.5000	3.5000	3.5000	+9.034%	1	760	+5,328.571%
2025-06-30	3.2100	3.2100	3.2100	3.2100	+1.905%	1	765	+5,819.003%
2025-06-26	3.0100	3.1500	3.0100	3.1500	+8.997%	11	766	+5,931.746%
2025-06-12	2.8900	2.8900	2.8900	2.8900	-8.833%	5	766	+6,474.394%
2025-06-10	3.1700	3.1700	3.1700	3.1700	+0.635%	1	761	+5,893.691%
2025-06-09	3.1500	3.1500	3.1500	3.1500	+2.273%	5	761	+5,931.746%
2025-06-06	3.0800	3.0800	3.0800	3.0800	-7.229%	70	761	+6,068.831%
2025-06-04	3.3200	3.3200	3.3200	3.3200	+26.236%	1	781	+5,622.892%
2025-05-30	2.6300	2.6300	2.6300	2.6300	+9.129%	2	781	+7,124.335%
2025-05-21	2.4100	2.4100	2.4100	2.4100	+1.688%	1	782	+7,783.817%
2025-05-13	2.3700	2.3700	2.3700	2.3700	+15.610%	1	781	+7,916.878%
2025-05-12	2.2500	2.2500	2.0500	2.0500	+13.889%	2	782	+9,168.293%
2025-05-06	1.8000	1.8000	1.8000	1.8000	-2.174%	10	782	+10,455.556%
2025-05-02	1.8400	1.8400	1.8400	1.8400	-5.641%	2	792	+10,226.087%
2025-04-29	1.9500	1.9500	1.9500	1.9500	+8.333%	4	792	+9,643.590%
2025-04-28	1.8000	1.8000	1.8000	1.8000	+4.651%	4	796	+10,455.556%
2025-04-10	1.8800	1.8800	1.7200	1.7200	+16.216%	2	796	+10,946.512%
2025-04-09	1.4800	1.4800	1.4800	1.4800	-1.987%	15	794	+12,737.838%
2025-04-08	1.5100	1.5100	1.5100	1.5100	+19.841%	1	809	+12,482.781%
2025-04-07	1.1500	1.3200	1.1500	1.2600	+2.439%	10	808	+14,979.365%
2025-04-04	1.4000	1.4000	1.1800	1.2300	-26.786%	328	810	+15,347.154%
2025-04-03	1.7500	1.7500	1.6800	1.6800	-16.000%	63	652	+11,209.524%
2025-03-31	2.0000	2.0000	2.0000	2.0000	-10.314%	50	592	+9,400.000%
2025-03-28	2.1900	2.2300	2.1100	2.2300	-16.165%	8	542	+8,420.179%
2025-03-26	2.8000	2.8000	2.6600	2.6600	-13.636%	3	543	+7,042.857%
2025-03-25	3.0000	3.0800	3.0000	3.0800	-6.098%	5	542	+6,068.831%
2025-03-20	3.2800	3.2800	3.2800	3.2800	+11.186%	1	538	+5,692.683%
2025-03-18	2.9500	2.9500	2.9500	2.9500	+34.703%	1	539	+6,340.678%
2025-03-11	2.1900	2.1900	2.1900	2.1900	+5.288%	2	539	+8,575.799%
2025-03-10	2.0800	2.0800	2.0800	2.0800	-12.971%	2	537	+9,034.615%
2025-03-07	2.2500	2.3900	2.2500	2.3900	0.000%	106	539	+7,849.791%
2025-03-06	2.5700	2.5700	2.3900	2.3900	-2.449%	2	489	+7,849.791%
2025-03-04	2.4500	2.4500	2.4500	2.4500	-18.333%	51	489	+7,655.102%
2025-03-03	3.0000	3.0000	3.0000	3.0000	-7.692%	3	439	+6,233.333%
2025-02-27	3.4000	3.4000	3.2500	3.2500	-5.797%	9	436	+5,746.154%
2025-02-25	3.4500	3.4500	3.4500	3.4500	-5.479%	15	427	+5,407.246%
2025-02-24	3.8400	3.8400	3.6500	3.6500	-13.095%	7	412	+5,105.479%
2025-02-12	4.2000	4.2000	4.2000	4.2000	-12.500%	2	413	+4,423.810%
2025-02-10	4.8000	4.8000	4.8000	4.8000	-1.031%	2	414	+3,858.333%
2025-02-07	4.8500	4.8500	4.8500	4.8500	+7.778%	2	412	+3,817.526%
2025-02-04	4.5000	4.5000	4.5000	4.5000	+22.283%	10	411	+4,122.222%
2025-02-03	3.6800	3.6800	3.6800	3.6800	-8.000%	6	410	+5,063.043%
2025-01-31	4.0000	4.0000	4.0000	4.0000	+26.984%	10	416	+4,650.000%
2025-01-30	3.1500	3.1500	3.1500	3.1500	-18.182%	3	408	+5,931.746%
2025-01-29	4.2500	4.2500	3.8500	3.8500	+4.905%	3	408	+4,835.065%
2025-01-28	3.6700	3.6700	3.6700	3.6700	+16.508%	3	405	+5,077.112%
2025-01-27	3.1500	3.1500	3.1500	3.1500	-38.356%	2	405	+5,931.746%
2025-01-22	4.1500	5.1100	4.1500	5.1100	+29.040%	175	405	+3,618.200%
2025-01-21	3.2500	3.9600	3.2500	3.9600	+26.518%	4	567	+4,697.980%
2025-01-16	3.2100	3.2100	3.1300	3.1300	+18.561%	5	567	+5,970.288%
2025-01-14	2.6400	2.6400	2.6400	2.6400	-4.000%	10	564	+7,096.970%
2024-12-31	2.7500	2.7500	2.7500	2.7500	-2.135%	25	530	+6,809.091%
2024-12-30	2.8100	2.8100	2.8100	2.8100	-2.091%	1	530	+6,661.566%
2024-12-27	2.8700	2.8700	2.8700	2.8700	-6.515%	2	530	+6,520.209%
2024-12-26	3.0000	3.0700	3.0000	3.0700	+6.597%	5	530	+6,088.925%
2024-12-20	2.9900	2.9900	2.8800	2.8800	-4.000%	5	527	+6,497.222%
2024-12-18	3.0000	3.0000	3.0000	3.0000	-12.536%	25	491	+6,233.333%
2024-12-16	3.4300	3.4300	3.4300	3.4300	-2.000%	9	491	+5,439.359%
2024-12-09	3.5000	3.5000	3.5000	3.5000	-4.110%	300	491	+5,328.571%
2024-12-05	3.6500	3.6500	3.6500	3.6500	+14.063%	1	191	+5,105.479%
2024-11-22	3.2000	3.2000	3.2000	3.2000	-13.514%	6	190	+5,837.500%
2024-10-29	4.3000	4.3000	3.7000	3.7000	+18.211%	2	193	+5,035.135%
2024-10-28	3.1300	3.1300	3.1300	3.1300	+2.288%	1	192	+5,970.288%
2024-10-25	3.0600	3.0600	3.0600	3.0600	-0.326%	18	191	+6,109.150%
2024-10-22	3.0700	3.0700	3.0700	3.0700	+6.597%	1	182	+6,088.925%
2024-10-16	2.7200	2.8800	2.7200	2.8800	+6.667%	2	181	+6,497.222%
2024-10-15	3.2000	3.2000	2.7000	2.7000	-14.286%	178	182	+6,937.037%
2024-10-14	3.1500	3.1500	3.1500	3.1500	+1.613%	1	4	+5,931.746%
2024-10-11	3.1000	3.1000	3.1000	3.1000	+12.727%	2	3	+6,029.032%
2024-10-10	2.7500	2.7500	2.7500	2.7500	0.000%	1	3	+6,809.091%
2024-10-09	2.7500	2.7500	2.7500	2.7500	+32.212%	1	3	+6,809.091%
2024-10-02	2.0800	2.0800	2.0800	2.0800	-3.256%	2	3	+9,034.615%
2024-09-24	2.1500	2.1500	2.1500	2.1500	+10.256%	1	2	+8,737.209%
2024-09-23	1.9500	1.9500	1.9500	1.9500	0.000%	1	1	+9,643.590%