Dark

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

EOD

Sep 25, 2026

92.69+4.912%(+4.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	92.6900	92.6900	92.6900	92.6900	+4.912%	1	425	0.000%
2026-09-24	88.3500	88.3500	88.3500	88.3500	-1.450%	4	426	+4.912%
2026-09-21	89.6500	89.6500	89.6500	89.6500	-7.482%	1	430	+3.391%
2026-09-08	96.9000	96.9000	96.9000	96.9000	+15.152%	1	431	-4.345%
2026-08-31	84.1500	84.1500	84.1500	84.1500	-2.094%	1	431	+10.149%
2026-08-28	85.9500	85.9500	85.9500	85.9500	-5.498%	1	432	+7.842%
2026-08-21	90.9500	90.9500	90.9500	90.9500	+3.765%	1	433	+1.913%
2026-08-20	87.6500	87.6500	87.6500	87.6500	-14.529%	1	434	+5.750%
2026-08-13	102.5000	102.5500	102.4500	102.5500	-0.918%	4	435	-9.615%
2026-08-12	103.5000	103.5000	103.5000	103.5000	+12.256%	1	437	-10.444%
2026-08-04	92.2000	92.2000	92.2000	92.2000	+10.658%	2	438	+0.531%
2026-08-03	83.3200	83.3200	83.3200	83.3200	+6.208%	1	438	+11.246%
2026-07-31	77.8500	78.4500	77.5000	78.4500	+23.992%	3	438	+18.152%
2026-07-29	63.2700	63.2700	63.2700	63.2700	+4.717%	5	440	+46.499%
2026-07-28	56.3900	60.4300	56.3900	60.4200	-44.056%	5	440	+53.409%
2026-07-15	119.9000	119.9000	108.0000	108.0000	-16.538%	11	440	-14.176%
2026-07-10	129.4000	129.4000	129.4000	129.4000	-31.895%	1	440	-28.369%
2026-06-29	176.0000	190.0000	176.0000	190.0000	+22.977%	14	441	-51.216%
2026-06-26	154.5000	154.5000	154.5000	154.5000	+4.639%	1	455	-40.006%
2026-06-22	147.6500	147.6500	147.6500	147.6500	+20.896%	1	455	-37.223%
2026-05-28	126.0300	126.0300	122.0800	122.1300	-6.771%	13	456	-24.105%
2026-05-27	131.0000	131.0000	131.0000	131.0000	+1.550%	1	461	-29.244%
2026-05-22	129.0000	129.0000	129.0000	129.0000	+1.050%	2	462	-28.147%
2026-05-21	125.9800	127.6600	125.9800	127.6600	-11.654%	2	463	-27.393%
2026-05-14	144.5000	144.5000	144.5000	144.5000	+3.214%	1	463	-35.855%
2026-05-13	140.0000	140.0000	140.0000	140.0000	+3.665%	5	468	-33.793%
2026-05-12	133.0000	135.0500	133.0000	135.0500	-6.215%	9	468	-31.366%
2026-05-11	141.2500	144.0000	140.5000	144.0000	+15.570%	6	468	-35.632%
2026-05-08	124.6000	124.6000	124.6000	124.6000	+3.833%	3	472	-25.610%
2026-05-06	129.7000	129.7500	120.0000	120.0000	+4.348%	20	476	-22.758%
2026-04-24	115.0000	115.0000	115.0000	115.0000	+4.545%	5	496	-19.400%
2026-04-14	110.0000	110.0000	110.0000	110.0000	+27.168%	5	501	-15.736%
2026-04-07	86.5000	86.5000	86.5000	86.5000	+3.345%	2	506	+7.156%
2026-04-06	83.7000	83.7000	83.7000	83.7000	+16.493%	1	506	+10.741%
2026-03-31	71.8500	71.8500	71.8500	71.8500	-15.965%	1	506	+29.005%
2026-03-25	85.5000	85.5000	85.5000	85.5000	+19.081%	2	506	+8.409%
2026-03-23	71.6000	71.8000	71.6000	71.8000	+9.786%	2	506	+29.095%
2026-03-19	65.4000	65.4000	65.4000	65.4000	-10.778%	2	506	+41.728%
2026-03-16	73.3000	73.3000	73.3000	73.3000	-23.797%	1	506	+26.453%
2026-03-02	96.1900	96.1900	96.1900	96.1900	-3.810%	1	507	-3.639%
2026-02-25	100.0000	100.0000	100.0000	100.0000	+10.681%	5	507	-7.310%
2026-02-24	90.0000	90.3500	90.0000	90.3500	+6.294%	15	507	+2.590%
2026-02-23	80.0500	86.0000	80.0500	85.0000	+9.297%	20	517	+9.047%
2026-02-20	77.1500	77.9000	77.1500	77.7700	+11.100%	13	524	+19.185%
2026-02-19	70.0000	70.0000	70.0000	70.0000	+57.658%	5	524	+32.414%
2026-01-28	44.4000	44.4000	44.4000	44.4000	-9.939%	1	529	+108.761%
2026-01-27	48.6600	49.3000	48.6600	49.3000	+43.732%	2	529	+88.012%
2026-01-15	32.7000	34.3000	32.7000	34.3000	+25.046%	2	530	+170.233%
2026-01-09	27.4300	27.4300	27.4300	27.4300	+0.476%	1	531	+237.915%
2026-01-07	27.3000	27.3000	27.3000	27.3000	-10.168%	20	531	+239.524%
2025-12-22	30.3900	30.3900	30.3900	30.3900	+0.796%	1	531	+205.002%
2025-12-18	30.1500	30.1500	30.1500	30.1500	-4.589%	1	532	+207.430%
2025-12-15	31.6000	31.6000	31.6000	31.6000	+0.317%	1	533	+193.323%
2025-12-12	31.7500	31.7500	31.5000	31.5000	-13.699%	6	533	+194.254%
2025-12-11	36.5000	36.5000	36.5000	36.5000	+14.780%	1	533	+153.945%
2025-12-09	30.0000	31.8000	30.0000	31.8000	+13.571%	2	534	+191.478%
2025-12-04	28.3200	28.3900	28.0000	28.0000	+7.075%	22	536	+231.036%
2025-12-02	26.3000	26.3000	26.1500	26.1500	+2.348%	8	516	+254.455%
2025-11-24	25.1500	25.6000	25.0500	25.5500	+8.723%	60	519	+262.779%
2025-11-21	23.5000	23.5000	23.5000	23.5000	-3.093%	1	514	+294.426%
2025-11-17	24.2500	24.2500	24.2500	24.2500	-3.000%	1	513	+282.227%
2025-11-14	25.0000	25.0000	25.0000	25.0000	-14.966%	5	513	+270.760%
2025-11-11	29.4000	29.4000	29.4000	29.4000	+2.225%	1	509	+215.272%
2025-11-10	28.7600	28.7600	28.7600	28.7600	-0.828%	2	509	+222.288%
2025-11-05	29.0000	29.0000	29.0000	29.0000	-4.793%	1	510	+219.621%
2025-11-03	31.0000	31.0000	30.0000	30.4600	-4.813%	5	511	+204.301%
2025-10-30	32.0000	32.0000	32.0000	32.0000	+0.156%	50	511	+189.656%
2025-10-29	31.2000	31.9500	31.2000	31.9500	+15.385%	2	536	+190.110%
2025-10-28	28.0000	28.0000	27.5000	27.6900	+3.128%	3	536	+234.742%
2025-10-22	27.3000	27.3000	26.8500	26.8500	-3.417%	2	536	+245.214%
2025-10-21	27.8000	27.8000	27.8000	27.8000	+0.325%	1	536	+233.417%
2025-10-17	28.0500	28.0500	27.6500	27.7100	-2.601%	7	536	+234.500%
2025-10-16	28.4500	28.4500	28.4500	28.4500	+4.174%	10	538	+225.800%
2025-10-10	29.1000	29.1000	27.3100	27.3100	-5.828%	7	538	+239.399%
2025-10-09	29.0000	29.0000	29.0000	29.0000	+2.510%	50	538	+219.621%
2025-10-08	27.5000	28.5000	27.5000	28.2900	+0.676%	16	588	+227.642%
2025-10-07	28.1000	28.1000	28.1000	28.1000	+4.851%	2	595	+229.858%
2025-10-06	27.0000	27.0000	26.8000	26.8000	+11.993%	4	595	+245.858%
2025-09-30	23.5500	23.9300	23.1000	23.9300	+6.356%	6	595	+287.338%
2025-09-29	22.5000	22.5000	22.5000	22.5000	+4.651%	2	596	+311.956%
2025-09-26	22.1000	22.1000	21.5000	21.5000	+0.280%	3	598	+331.116%
2025-09-25	21.4400	21.4400	21.4400	21.4400	+0.894%	6	596	+332.323%
2025-09-24	22.8000	22.8000	21.2500	21.2500	-6.798%	3	599	+336.188%
2025-09-23	21.3000	22.8000	21.3000	22.8000	+11.765%	24	600	+306.535%
2025-09-22	21.8000	21.8000	20.4000	20.4000	-5.556%	12	618	+354.363%
2025-09-19	21.7200	21.7200	21.6000	21.6000	+2.857%	2	629	+329.120%
2025-09-18	21.2500	21.2500	21.0000	21.0000	-6.040%	5	629	+341.381%
2025-09-17	20.2000	22.3500	19.3500	22.3500	+11.750%	32	628	+314.720%
2025-09-16	20.0000	20.0000	20.0000	20.0000	-0.498%	50	623	+363.450%
2025-09-15	19.3000	20.1000	19.3000	20.1000	+9.716%	9	623	+361.144%
2025-09-12	19.1500	19.2000	18.3200	18.3200	+0.937%	18	621	+405.950%
2025-09-11	18.3300	18.3300	18.1500	18.1500	+6.765%	2	624	+410.689%
2025-09-10	15.4700	17.0000	15.4700	17.0000	+14.094%	4	624	+445.235%
2025-09-09	15.0000	15.0000	14.9000	14.9000	+2.476%	54	622	+522.081%
2025-09-08	14.5400	14.5400	14.5400	14.5400	+7.544%	10	626	+537.483%
2025-09-05	13.5200	13.5200	13.5200	13.5200	+20.714%	5	626	+585.577%
2025-09-03	12.2000	12.2000	11.2000	11.2000	+4.869%	20	631	+727.589%
2025-08-27	11.0000	11.0000	10.6800	10.6800	-2.909%	5	611	+767.884%
2025-08-26	11.0000	11.0000	11.0000	11.0000	+0.457%	4	616	+742.636%
2025-08-25	10.6000	10.9500	10.6000	10.9500	+15.263%	7	612	+746.484%
2025-08-22	9.3000	9.5000	9.3000	9.5000	+4.396%	21	607	+875.684%
2025-08-21	9.1000	9.1000	9.1000	9.1000	+3.409%	1	586	+918.571%
2025-08-20	8.4000	8.8000	8.4000	8.8000	-3.084%	10	586	+953.295%
2025-08-19	9.0800	9.0800	9.0800	9.0800	+4.971%	9	577	+920.815%
2025-08-18	8.6500	8.6500	8.6500	8.6500	-5.361%	10	577	+971.561%
2025-08-15	9.3000	9.3000	9.1400	9.1400	-7.208%	2	567	+914.114%
2025-08-14	9.8500	9.8500	9.8500	9.8500	+4.899%	10	566	+841.015%
2025-08-13	9.3900	9.3900	9.3900	9.3900	-1.572%	1	564	+887.114%
2025-08-12	9.5400	9.5400	9.5400	9.5400	+4.262%	7	565	+871.593%
2025-08-08	9.1500	9.1500	9.1500	9.1500	+1.667%	1	565	+913.005%
2025-08-07	9.7200	9.8500	9.0000	9.0000	+7.784%	183	566	+929.889%
2025-08-04	8.4000	8.4000	8.3500	8.3500	+9.868%	2	538	+1,010.060%
2025-08-01	7.6500	7.6500	7.6000	7.6000	-2.564%	5	537	+1,119.605%
2025-07-30	7.7000	7.8400	7.7000	7.8000	+0.645%	7	536	+1,088.333%
2025-07-29	5.0500	8.0800	5.0500	7.7500	+92.786%	483	536	+1,096.000%
2025-07-25	4.2000	4.2000	4.0200	4.0200	+10.137%	5	776	+2,205.721%
2025-07-18	3.6500	3.6500	3.6500	3.6500	+7.353%	2	779	+2,439.452%
2025-07-17	3.4000	3.4000	3.4000	3.4000	-2.857%	18	777	+2,626.176%
2025-07-03	3.5000	3.5000	3.5000	3.5000	+9.034%	1	760	+2,548.286%
2025-06-30	3.2100	3.2100	3.2100	3.2100	+1.905%	1	765	+2,787.539%
2025-06-26	3.0100	3.1500	3.0100	3.1500	+8.997%	11	766	+2,842.540%
2025-06-12	2.8900	2.8900	2.8900	2.8900	-8.833%	5	766	+3,107.266%
2025-06-10	3.1700	3.1700	3.1700	3.1700	+0.635%	1	761	+2,823.975%
2025-06-09	3.1500	3.1500	3.1500	3.1500	+2.273%	5	761	+2,842.540%
2025-06-06	3.0800	3.0800	3.0800	3.0800	-7.229%	70	761	+2,909.416%
2025-06-04	3.3200	3.3200	3.3200	3.3200	+26.236%	1	781	+2,691.867%
2025-05-30	2.6300	2.6300	2.6300	2.6300	+9.129%	2	781	+3,424.335%
2025-05-21	2.4100	2.4100	2.4100	2.4100	+1.688%	1	782	+3,746.058%
2025-05-13	2.3700	2.3700	2.3700	2.3700	+15.610%	1	781	+3,810.970%
2025-05-12	2.2500	2.2500	2.0500	2.0500	+13.889%	2	782	+4,421.463%
2025-05-06	1.8000	1.8000	1.8000	1.8000	-2.174%	10	782	+5,049.444%
2025-05-02	1.8400	1.8400	1.8400	1.8400	-5.641%	2	792	+4,937.500%
2025-04-29	1.9500	1.9500	1.9500	1.9500	+8.333%	4	792	+4,653.333%
2025-04-28	1.8000	1.8000	1.8000	1.8000	+4.651%	4	796	+5,049.444%
2025-04-10	1.8800	1.8800	1.7200	1.7200	+16.216%	2	796	+5,288.953%
2025-04-09	1.4800	1.4800	1.4800	1.4800	-1.987%	15	794	+6,162.838%
2025-04-08	1.5100	1.5100	1.5100	1.5100	+19.841%	1	809	+6,038.411%
2025-04-07	1.1500	1.3200	1.1500	1.2600	+2.439%	10	808	+7,256.349%
2025-04-04	1.4000	1.4000	1.1800	1.2300	-26.786%	328	810	+7,435.772%
2025-04-03	1.7500	1.7500	1.6800	1.6800	-16.000%	63	652	+5,417.262%
2025-03-31	2.0000	2.0000	2.0000	2.0000	-10.314%	50	592	+4,534.500%
2025-03-28	2.1900	2.2300	2.1100	2.2300	-16.165%	8	542	+4,056.502%
2025-03-26	2.8000	2.8000	2.6600	2.6600	-13.636%	3	543	+3,384.586%
2025-03-25	3.0000	3.0800	3.0000	3.0800	-6.098%	5	542	+2,909.416%
2025-03-20	3.2800	3.2800	3.2800	3.2800	+11.186%	1	538	+2,725.915%
2025-03-18	2.9500	2.9500	2.9500	2.9500	+34.703%	1	539	+3,042.034%
2025-03-11	2.1900	2.1900	2.1900	2.1900	+5.288%	2	539	+4,132.420%
2025-03-10	2.0800	2.0800	2.0800	2.0800	-12.971%	2	537	+4,356.250%
2025-03-07	2.2500	2.3900	2.2500	2.3900	0.000%	106	539	+3,778.243%
2025-03-06	2.5700	2.5700	2.3900	2.3900	-2.449%	2	489	+3,778.243%
2025-03-04	2.4500	2.4500	2.4500	2.4500	-18.333%	51	489	+3,683.265%
2025-03-03	3.0000	3.0000	3.0000	3.0000	-7.692%	3	439	+2,989.667%
2025-02-27	3.4000	3.4000	3.2500	3.2500	-5.797%	9	436	+2,752.000%
2025-02-25	3.4500	3.4500	3.4500	3.4500	-5.479%	15	427	+2,586.667%
2025-02-24	3.8400	3.8400	3.6500	3.6500	-13.095%	7	412	+2,439.452%
2025-02-12	4.2000	4.2000	4.2000	4.2000	-12.500%	2	413	+2,106.905%
2025-02-10	4.8000	4.8000	4.8000	4.8000	-1.031%	2	414	+1,831.042%
2025-02-07	4.8500	4.8500	4.8500	4.8500	+7.778%	2	412	+1,811.134%
2025-02-04	4.5000	4.5000	4.5000	4.5000	+22.283%	10	411	+1,959.778%
2025-02-03	3.6800	3.6800	3.6800	3.6800	-8.000%	6	410	+2,418.750%
2025-01-31	4.0000	4.0000	4.0000	4.0000	+26.984%	10	416	+2,217.250%
2025-01-30	3.1500	3.1500	3.1500	3.1500	-18.182%	3	408	+2,842.540%
2025-01-29	4.2500	4.2500	3.8500	3.8500	+4.905%	3	408	+2,307.532%
2025-01-28	3.6700	3.6700	3.6700	3.6700	+16.508%	3	405	+2,425.613%
2025-01-27	3.1500	3.1500	3.1500	3.1500	-38.356%	2	405	+2,842.540%
2025-01-22	4.1500	5.1100	4.1500	5.1100	+29.040%	175	405	+1,713.894%
2025-01-21	3.2500	3.9600	3.2500	3.9600	+26.518%	4	567	+2,240.657%
2025-01-16	3.2100	3.2100	3.1300	3.1300	+18.561%	5	567	+2,861.342%
2025-01-14	2.6400	2.6400	2.6400	2.6400	-4.000%	10	564	+3,410.985%
2024-12-31	2.7500	2.7500	2.7500	2.7500	-2.135%	25	530	+3,270.545%
2024-12-30	2.8100	2.8100	2.8100	2.8100	-2.091%	1	530	+3,198.577%
2024-12-27	2.8700	2.8700	2.8700	2.8700	-6.515%	2	530	+3,129.617%
2024-12-26	3.0000	3.0700	3.0000	3.0700	+6.597%	5	530	+2,919.218%
2024-12-20	2.9900	2.9900	2.8800	2.8800	-4.000%	5	527	+3,118.403%
2024-12-18	3.0000	3.0000	3.0000	3.0000	-12.536%	25	491	+2,989.667%
2024-12-16	3.4300	3.4300	3.4300	3.4300	-2.000%	9	491	+2,602.332%
2024-12-09	3.5000	3.5000	3.5000	3.5000	-4.110%	300	491	+2,548.286%
2024-12-05	3.6500	3.6500	3.6500	3.6500	+14.063%	1	191	+2,439.452%
2024-11-22	3.2000	3.2000	3.2000	3.2000	-13.514%	6	190	+2,796.563%
2024-10-29	4.3000	4.3000	3.7000	3.7000	+18.211%	2	193	+2,405.135%
2024-10-28	3.1300	3.1300	3.1300	3.1300	+2.288%	1	192	+2,861.342%
2024-10-25	3.0600	3.0600	3.0600	3.0600	-0.326%	18	191	+2,929.085%
2024-10-22	3.0700	3.0700	3.0700	3.0700	+6.597%	1	182	+2,919.218%
2024-10-16	2.7200	2.8800	2.7200	2.8800	+6.667%	2	181	+3,118.403%
2024-10-15	3.2000	3.2000	2.7000	2.7000	-14.286%	178	182	+3,332.963%
2024-10-14	3.1500	3.1500	3.1500	3.1500	+1.613%	1	4	+2,842.540%
2024-10-11	3.1000	3.1000	3.1000	3.1000	+12.727%	2	3	+2,890.000%
2024-10-10	2.7500	2.7500	2.7500	2.7500	0.000%	1	3	+3,270.545%
2024-10-09	2.7500	2.7500	2.7500	2.7500	+32.212%	1	3	+3,270.545%
2024-10-02	2.0800	2.0800	2.0800	2.0800	-3.256%	2	3	+4,356.250%
2024-09-24	2.1500	2.1500	2.1500	2.1500	+10.256%	1	2	+4,211.163%
2024-09-23	1.9500	1.9500	1.9500	1.9500	0.000%	1	1	+4,653.333%