Dark

GLW20270115C70
GLW Jan 15 2027 70.00 Call (GLW270115C00070000)
option OPRA

EOD

Aug 6, 2026

92.25-2.018%(-1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	92.2500	92.2500	92.2500	92.2500	-2.018%	2	505	0.000%
2026-08-04	94.1500	94.1500	94.1500	94.1500	+19.177%	1	507	-2.018%
2026-07-31	79.0000	79.0000	79.0000	79.0000	+20.061%	2	508	+16.772%
2026-07-30	65.8000	65.8000	65.8000	65.8000	+11.525%	2	510	+40.198%
2026-07-29	59.0000	59.0000	59.0000	59.0000	-1.667%	2	511	+56.356%
2026-07-28	52.9000	60.0000	52.9000	60.0000	-18.033%	8	511	+53.750%
2026-07-27	73.2000	73.2000	73.2000	73.2000	-35.924%	1	510	+26.025%
2026-07-08	114.2400	114.2400	114.2400	114.2400	-26.392%	1	509	-19.249%
2026-07-01	154.0500	155.2000	154.0500	155.2000	+0.174%	16	509	-40.561%
2026-06-25	162.2700	162.2700	154.9300	154.9300	+40.170%	31	509	-40.457%
2026-06-12	110.5300	110.5300	110.5300	110.5300	-15.270%	2	509	-16.538%
2026-06-04	130.2000	130.4500	130.2000	130.4500	+12.244%	2	511	-29.283%
2026-05-28	116.2200	116.2200	116.2200	116.2200	-4.878%	6	511	-20.625%
2026-05-08	122.1800	122.1800	122.1800	122.1800	+10.570%	1	506	-24.497%
2026-05-06	110.5000	110.5000	110.5000	110.5000	+26.372%	1	506	-16.516%
2026-04-28	87.5000	87.5000	87.4400	87.4400	-14.776%	8	507	+5.501%
2026-04-27	101.1600	102.7500	99.8500	102.6000	-6.113%	7	508	-10.088%
2026-04-24	109.2800	109.2800	109.2800	109.2800	+10.217%	1	508	-15.584%
2026-04-16	99.1500	99.1500	99.1500	99.1500	-4.008%	10	508	-6.959%
2026-04-14	103.2900	103.2900	103.2900	103.2900	-4.361%	2	518	-10.688%
2026-04-13	108.0000	108.0000	108.0000	108.0000	+2.955%	1	518	-14.583%
2026-04-10	104.9000	104.9000	104.9000	104.9000	+1.216%	1	518	-12.059%
2026-04-09	103.6400	103.6400	103.6400	103.6400	+9.440%	1	518	-10.990%
2026-04-08	94.7000	94.7000	94.7000	94.7000	+14.372%	5	519	-2.587%
2026-04-07	82.8000	82.8000	82.8000	82.8000	-0.838%	2	519	+11.413%
2026-04-02	83.5000	83.5000	83.5000	83.5000	+31.766%	2	521	+10.479%
2026-03-30	63.3700	63.3700	63.3700	63.3700	-11.371%	15	521	+45.574%
2026-03-27	71.4000	71.5000	71.4000	71.5000	-8.333%	2	521	+29.021%
2026-03-24	73.2700	78.0000	73.2700	78.0000	+15.299%	4	521	+18.269%
2026-03-23	64.0000	67.6500	64.0000	67.6500	+10.902%	12	521	+36.364%
2026-03-20	63.5000	63.5000	61.0000	61.0000	-10.360%	12	528	+51.230%
2026-03-16	70.0000	70.0000	68.0500	68.0500	+5.015%	6	528	+35.562%
2026-03-06	64.8000	64.8000	64.8000	64.8000	-5.124%	1	532	+42.361%
2026-03-05	70.7500	70.7500	68.2500	68.3000	-18.690%	64	533	+35.066%
2026-03-04	84.0000	84.0000	84.0000	84.0000	-2.834%	5	554	+9.821%
2026-02-27	86.4500	86.4500	86.4500	86.4500	-2.865%	1	559	+6.709%
2026-02-26	89.0000	89.0000	89.0000	89.0000	-3.092%	6	559	+3.652%
2026-02-25	91.0000	91.8400	91.0000	91.8400	+9.268%	2	566	+0.446%
2026-02-24	84.0500	84.0500	84.0500	84.0500	+7.756%	1	566	+9.756%
2026-02-23	80.0000	80.2800	78.0000	78.0000	+6.267%	5	566	+18.269%
2026-02-20	72.3400	74.0000	72.1100	73.4000	+9.145%	62	567	+25.681%
2026-02-17	67.8400	67.8400	67.2500	67.2500	+1.052%	4	615	+37.175%
2026-02-13	66.5500	66.5500	66.5500	66.5500	-6.268%	1	615	+38.618%
2026-02-12	71.0000	71.0000	71.0000	71.0000	+10.129%	1	615	+29.930%
2026-02-10	64.4700	64.4700	64.4700	64.4700	-1.497%	1	615	+43.090%
2026-02-09	62.0000	65.4500	62.0000	65.4500	+15.697%	17	615	+40.947%
2026-02-06	51.4000	56.5700	51.4000	56.5700	+28.568%	6	629	+63.072%
2026-02-04	42.8000	44.9500	42.8000	44.0000	-8.333%	8	627	+109.659%
2026-02-03	50.0000	50.0000	46.0000	48.0000	+7.287%	9	622	+92.188%
2026-02-02	45.2500	45.2500	44.7400	44.7400	+20.919%	3	619	+106.191%
2026-01-29	39.0000	39.0000	37.0000	37.0000	-7.708%	2	620	+149.324%
2026-01-28	43.8000	45.5000	38.7500	40.0900	-10.911%	96	620	+130.107%
2026-01-27	40.0000	46.8000	40.0000	45.0000	+40.669%	27	597	+105.000%
2026-01-26	31.9900	31.9900	31.9900	31.9900	+6.279%	1	609	+188.371%
2026-01-23	31.9000	31.9000	30.1000	30.1000	+0.838%	30	610	+206.478%
2026-01-21	30.3000	30.3000	29.8500	29.8500	+0.573%	4	610	+209.045%
2026-01-20	29.4100	29.6800	29.0000	29.6800	-6.195%	3	607	+210.815%
2026-01-16	29.0500	31.6400	29.0500	31.6400	+2.032%	114	610	+191.561%
2026-01-15	30.4300	31.0100	30.2200	31.0100	+14.852%	55	610	+197.485%
2026-01-14	27.0000	27.0000	27.0000	27.0000	-3.295%	5	561	+241.667%
2026-01-13	28.1000	28.1000	27.9200	27.9200	+9.447%	25	556	+230.408%
2026-01-12	25.5500	25.5500	25.5100	25.5100	+5.196%	5	559	+261.623%
2026-01-09	24.0000	24.7500	24.0000	24.2500	+5.435%	11	564	+280.412%
2026-01-08	25.0000	25.0000	23.0000	23.0000	-8.947%	47	560	+301.087%
2026-01-07	24.9300	25.2600	24.8400	25.2600	-5.038%	14	542	+265.202%
2026-01-06	25.5000	26.6000	23.1000	26.6000	+3.502%	38	550	+246.805%
2026-01-05	28.8500	28.8500	25.5700	25.7000	-5.096%	8	549	+258.949%
2026-01-02	27.0800	27.0800	27.0800	27.0800	+2.576%	3	552	+240.657%
2025-12-31	26.4000	26.4000	26.4000	26.4000	-1.749%	1	554	+249.432%
2025-12-30	26.8700	26.8700	26.8700	26.8700	-2.362%	10	554	+243.320%
2025-12-24	27.5200	27.5200	27.5200	27.5200	+1.738%	1	544	+235.211%
2025-12-22	26.8500	27.0500	26.8500	27.0500	-0.148%	5	544	+241.035%
2025-12-19	27.0900	27.0900	27.0900	27.0900	+0.706%	8	543	+240.532%
2025-12-18	26.9000	26.9000	26.9000	26.9000	+9.572%	1	535	+242.937%
2025-12-17	26.6400	26.6400	24.5500	24.5500	-3.536%	3	535	+275.764%
2025-12-16	25.0000	25.4500	25.0000	25.4500	-10.166%	3	532	+262.475%
2025-12-15	28.1500	28.3300	28.1500	28.3300	+2.017%	2	532	+225.627%
2025-12-12	32.3500	32.3500	26.8100	27.7700	-17.449%	16	531	+232.193%
2025-12-11	30.5000	33.6400	30.5000	33.6400	+9.791%	6	533	+174.227%
2025-12-10	30.6400	30.6400	30.6400	30.6400	+8.192%	1	531	+201.077%
2025-12-09	28.0000	28.3200	28.0000	28.3200	+5.790%	6	531	+225.742%
2025-12-08	27.4000	27.4000	26.7700	26.7700	+18.138%	7	527	+244.602%
2025-12-01	22.7000	22.7500	20.7000	22.6600	-3.038%	56	526	+307.105%
2025-11-28	23.3700	23.3700	23.3700	23.3700	+3.316%	2	566	+294.737%
2025-11-26	22.6200	22.6200	22.6200	22.6200	-0.396%	2	566	+307.825%
2025-11-25	21.7500	22.7100	21.7500	22.7100	+0.933%	55	566	+306.209%
2025-11-24	22.9400	22.9500	21.7500	22.5000	+12.052%	95	561	+310.000%
2025-11-21	19.4000	20.5800	19.4000	20.0800	-1.084%	59	542	+359.412%
2025-11-20	24.0300	24.0300	20.3000	20.3000	-9.778%	2	490	+354.433%
2025-11-17	22.5000	22.5000	22.5000	22.5000	+3.687%	3	489	+310.000%
2025-11-13	25.8900	25.8900	21.0000	21.7000	-22.500%	89	483	+325.115%
2025-11-12	28.0000	28.0000	28.0000	28.0000	+7.692%	1	522	+229.464%
2025-11-11	26.0500	26.0500	26.0000	26.0000	-3.238%	20	523	+254.808%
2025-11-10	26.9500	26.9500	26.8700	26.8700	+11.263%	10	543	+243.320%
2025-11-07	24.2500	24.2500	23.0000	24.1500	-7.115%	16	537	+281.988%
2025-11-06	26.0000	26.0000	26.0000	26.0000	-1.515%	3	522	+254.808%
2025-11-05	26.4000	26.4000	26.4000	26.4000	+3.529%	2	520	+249.432%
2025-11-03	26.9000	26.9000	25.5000	25.5000	-13.997%	11	515	+261.765%
2025-10-31	29.6500	29.6500	29.6500	29.6500	+5.893%	1	515	+211.130%
2025-10-30	28.0000	28.0000	28.0000	28.0000	-0.709%	2	516	+229.464%
2025-10-29	29.3800	29.5000	28.2000	28.2000	+11.067%	12	518	+227.128%
2025-10-28	23.4000	25.3900	23.4000	25.3900	-3.826%	4	518	+263.332%
2025-10-27	26.4000	26.4000	26.4000	26.4000	+3.125%	1	520	+249.432%
2025-10-24	25.2500	26.1000	25.2500	25.6000	+14.286%	8	520	+260.352%
2025-10-22	22.4000	22.4000	22.4000	22.4000	-8.197%	2	519	+311.830%
2025-10-21	24.4000	24.4000	24.4000	24.4000	+0.536%	1	519	+278.074%
2025-10-20	24.3000	24.3000	24.2700	24.2700	-5.195%	2	518	+280.099%
2025-10-17	25.6000	25.6000	25.6000	25.6000	+1.587%	2	516	+260.352%
2025-10-16	25.2000	25.2000	25.2000	25.2000	-3.817%	1	514	+266.071%
2025-10-15	25.2000	26.2000	24.8600	26.2000	+4.800%	16	514	+252.099%
2025-10-14	24.9400	25.0000	24.9400	25.0000	0.000%	12	524	+269.000%
2025-10-13	25.1200	25.1200	24.8700	25.0000	+9.170%	7	524	+269.000%
2025-10-10	23.7400	23.7400	22.9000	22.9000	-9.665%	4	522	+302.838%
2025-10-09	25.3500	25.3500	25.3500	25.3500	+2.466%	1	523	+263.905%
2025-10-08	24.1500	24.7400	24.1500	24.7400	+1.602%	16	522	+272.878%
2025-10-07	24.2000	24.3500	24.2000	24.3500	+9.982%	2	506	+278.850%
2025-10-03	22.5000	22.5000	22.1400	22.1400	+4.188%	2	506	+316.667%
2025-10-02	21.2500	21.2500	21.2500	21.2500	-3.409%	1	504	+334.118%
2025-10-01	20.0900	22.0000	20.0900	22.0000	+8.588%	4	504	+319.318%
2025-09-30	20.1000	20.2600	20.1000	20.2600	+4.811%	3	502	+355.331%
2025-09-29	19.6700	19.6700	19.3300	19.3300	+3.869%	16	502	+377.237%
2025-09-26	18.7500	18.7500	18.3700	18.6100	+0.758%	24	487	+395.701%
2025-09-25	18.4200	18.4700	18.4200	18.4700	-2.789%	2	467	+399.459%
2025-09-24	20.0900	20.1000	19.0000	19.0000	-1.299%	40	467	+385.526%
2025-09-23	18.5000	19.2500	18.5000	19.2500	+2.776%	4	429	+379.221%
2025-09-22	18.7300	18.7300	18.7300	18.7300	+1.628%	20	429	+392.525%
2025-09-19	18.6400	18.6400	18.4300	18.4300	+11.024%	16	409	+400.543%
2025-09-17	17.4200	17.4200	16.6000	16.6000	-0.599%	16	395	+455.723%
2025-09-16	16.7000	16.7000	16.7000	16.7000	-2.339%	10	385	+452.395%
2025-09-15	16.6500	17.1000	16.3200	17.1000	+6.145%	72	379	+439.474%
2025-09-12	16.6100	16.6100	16.0000	16.1100	+6.689%	84	340	+472.626%
2025-09-11	15.1000	15.1000	15.1000	15.1000	+10.058%	6	339	+510.927%
2025-09-10	14.0200	14.0200	13.7200	13.7200	+10.112%	2	339	+572.376%
2025-09-09	12.4500	12.4600	12.4500	12.4600	+5.593%	4	339	+640.369%
2025-09-08	11.4000	11.8000	11.4000	11.8000	+7.273%	31	336	+681.780%
2025-09-05	10.4000	11.0000	10.4000	11.0000	+9.671%	100	334	+738.636%
2025-09-03	10.0000	10.0300	7.8000	10.0300	+9.978%	84	324	+819.741%
2025-09-02	9.0000	9.1200	9.0000	9.1200	+10.545%	7	290	+911.513%
2025-08-29	9.0300	9.0300	8.2500	8.2500	-1.551%	5	286	+1,018.182%
2025-08-27	8.3800	8.3800	8.3800	8.3800	-1.063%	10	286	+1,000.835%
2025-08-26	8.3600	8.4700	8.3600	8.4700	+3.293%	3	286	+989.138%
2025-08-25	8.2000	8.2000	8.2000	8.2000	+25.767%	4	284	+1,025.000%
2025-08-20	6.4800	6.5200	6.4800	6.5200	-4.118%	2	280	+1,314.877%
2025-08-19	7.0000	7.0000	6.6500	6.8000	-5.817%	24	279	+1,256.618%
2025-08-18	7.2700	7.3000	7.1900	7.2200	+3.736%	10	281	+1,177.701%
2025-08-11	7.5500	7.5500	6.9600	6.9600	-5.177%	217	280	+1,225.431%
2025-08-08	7.3400	7.3400	7.3400	7.3400	+4.857%	7	149	+1,156.812%
2025-08-07	7.2600	7.4300	6.9500	7.0000	+6.545%	88	142	+1,217.857%
2025-08-06	6.5700	6.5700	6.5700	6.5700	+4.286%	1	66	+1,304.110%
2025-08-04	6.2300	6.3000	6.2300	6.3000	+1.286%	2	66	+1,364.286%
2025-07-31	6.2200	6.2200	6.2200	6.2200	+5.424%	1	65	+1,383.119%
2025-07-29	4.7000	5.9100	4.7000	5.9000	+113.768%	19	65	+1,463.559%
2025-07-23	2.7600	2.7600	2.7600	2.7600	+34.634%	1	55	+3,242.391%
2025-06-17	2.1800	2.1800	2.0500	2.0500	-14.938%	4	56	+4,400.000%
2025-06-06	2.4100	2.4100	2.4100	2.4100	+6.167%	2	56	+3,727.801%
2025-06-04	2.2700	2.2700	2.2700	2.2700	+40.994%	8	49	+3,963.877%
2025-05-14	1.6100	1.6100	1.6100	1.6100	+46.364%	1	49	+5,629.814%
2025-04-04	1.1000	1.1000	1.1000	1.1000	-21.429%	4	48	+8,286.364%
2025-03-31	1.4000	1.4000	1.4000	1.4000	-30.000%	2	48	+6,489.286%
2025-03-17	2.0000	2.0000	2.0000	2.0000	+25.786%	1	48	+4,512.500%
2025-03-10	1.5900	1.5900	1.5900	1.5900	-30.870%	5	48	+5,701.887%
2025-02-25	2.3000	2.3000	2.3000	2.3000	-32.353%	5	42	+3,910.870%
2025-02-14	3.4000	3.4000	3.4000	3.4000	-7.357%	2	42	+2,613.235%
2025-02-05	3.6700	3.6700	3.6700	3.6700	+14.688%	5	42	+2,413.624%
2025-02-04	3.2000	3.2000	3.2000	3.2000	+29.032%	2	37	+2,782.813%
2025-01-28	2.4800	2.4800	2.4800	2.4800	-38.000%	30	35	+3,619.758%
2025-01-23	4.0000	4.0000	4.0000	4.0000	+86.047%	1	5	+2,206.250%
2024-12-26	2.1500	2.1500	2.1500	2.1500	+7.500%	1	4	+4,190.698%
2024-11-19	2.0000	2.0000	2.0000	2.0000	+2.564%	2	3	+4,512.500%
2024-11-15	1.9500	1.9500	1.9500	1.9500	-42.308%	2	1	+4,630.769%
2024-10-29	3.3800	3.3800	3.3800	3.3800	0.000%	1	1	+2,629.290%