Dark

GLW20270115C75
GLW Jan 15 2027 75.00 Call (GLW270115C00075000)
option OPRA

EOD

Jun 25, 2026

152.90+45.370%(+47.72)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	152.9000	152.9000	152.9000	152.9000	+45.370%	30	334	0.000%
2026-06-01	105.1800	105.1800	105.1800	105.1800	-15.109%	3	334	+45.370%
2026-05-15	123.9000	123.9000	123.9000	123.9000	-1.861%	3	337	+23.406%
2026-05-12	126.2500	126.2500	126.2500	126.2500	-7.237%	6	334	+21.109%
2026-05-11	136.1000	136.1000	136.1000	136.1000	+51.643%	1	340	+12.344%
2026-05-01	89.7500	89.7500	89.7500	89.7500	+5.650%	1	341	+70.362%
2026-04-28	84.9500	84.9500	84.9500	84.9500	-13.316%	1	341	+79.988%
2026-04-27	98.0000	98.0000	98.0000	98.0000	+4.489%	1	341	+56.020%
2026-04-16	93.4500	93.7900	93.4500	93.7900	-1.429%	6	341	+63.024%
2026-04-15	95.1500	95.1500	95.1500	95.1500	-3.889%	1	341	+60.694%
2026-04-09	99.0000	99.0000	99.0000	99.0000	+7.027%	2	341	+54.444%
2026-04-08	89.7000	92.5000	89.7000	92.5000	+17.535%	2	341	+65.297%
2026-04-07	78.7000	78.7000	78.7000	78.7000	+29.590%	1	341	+94.282%
2026-03-30	60.7300	60.7300	60.7300	60.7300	-10.096%	10	341	+151.770%
2026-03-27	67.4500	67.5500	67.4500	67.5500	-9.268%	2	341	+126.351%
2026-03-24	74.3000	74.4500	74.3000	74.4500	+13.146%	2	341	+105.373%
2026-03-23	65.8000	65.8000	65.8000	65.8000	+12.191%	3	341	+132.371%
2026-03-20	58.3000	58.6500	58.2000	58.6500	-9.070%	6	341	+160.699%
2026-03-18	64.5000	64.5000	64.5000	64.5000	-0.769%	10	341	+137.054%
2026-03-16	65.0000	65.0000	65.0000	65.0000	-15.770%	1	341	+135.231%
2026-03-03	77.1700	77.1700	77.1700	77.1700	-14.045%	1	341	+98.134%
2026-02-25	89.9500	89.9500	89.7800	89.7800	+14.472%	8	341	+70.305%
2026-02-24	78.4300	78.4300	78.4300	78.4300	+1.751%	2	341	+94.951%
2026-02-23	75.5500	77.0800	75.5500	77.0800	+46.345%	3	341	+98.365%
2026-02-06	48.6000	52.6700	48.6000	52.6700	+27.530%	12	341	+190.298%
2026-02-02	41.3000	41.3000	41.3000	41.3000	+16.997%	2	341	+270.218%
2026-01-30	37.0000	37.0000	35.3000	35.3000	-6.366%	3	341	+333.144%
2026-01-28	38.3300	38.3300	37.7000	37.7000	-9.484%	12	341	+305.570%
2026-01-27	32.9000	43.1600	32.9000	41.6500	+52.174%	9	341	+267.107%
2026-01-22	27.3700	27.3700	27.3700	27.3700	+4.866%	1	342	+458.641%
2026-01-20	26.1000	26.1000	26.1000	26.1000	-6.115%	15	343	+485.824%
2026-01-15	27.6500	27.8000	27.4000	27.8000	+12.962%	13	343	+450.000%
2026-01-14	24.4500	24.6100	24.4500	24.6100	-0.162%	2	343	+521.292%
2026-01-13	24.6500	24.6500	24.6500	24.6500	+10.588%	1	343	+520.284%
2026-01-12	22.3000	22.3000	22.2900	22.2900	+6.396%	2	343	+585.958%
2026-01-09	20.9500	20.9500	20.9500	20.9500	+4.750%	1	343	+629.833%
2026-01-08	20.0000	20.0000	20.0000	20.0000	-2.439%	1	343	+664.500%
2026-01-06	20.5000	20.5000	20.5000	20.5000	-8.482%	15	343	+645.854%
2026-01-05	22.4000	22.4000	22.4000	22.4000	-6.667%	1	343	+582.589%
2025-12-30	23.7100	24.0000	23.7100	24.0000	-0.249%	16	343	+537.083%
2025-12-23	24.0600	24.0600	24.0600	24.0600	+9.364%	1	343	+535.495%
2025-12-17	22.0000	22.0000	22.0000	22.0000	-7.095%	1	343	+595.000%
2025-12-12	26.3700	26.8200	23.6800	23.6800	-21.900%	7	343	+545.693%
2025-12-11	30.3200	30.3200	30.3200	30.3200	+10.455%	1	343	+404.288%
2025-12-10	27.4500	27.4500	27.4500	27.4500	+13.900%	2	343	+457.013%
2025-12-09	24.1000	24.1000	24.1000	24.1000	+27.851%	1	343	+534.440%
2025-12-04	18.8500	18.8500	18.8500	18.8500	-4.315%	1	343	+711.141%
2025-12-02	20.2000	20.3000	19.7000	19.7000	-3.289%	9	343	+676.142%
2025-11-28	20.3700	20.3700	20.3700	20.3700	-0.634%	1	343	+650.614%
2025-11-26	20.5000	20.5000	20.5000	20.5000	+3.797%	1	343	+645.854%
2025-11-24	19.2700	19.7500	19.1500	19.7500	+10.028%	38	343	+674.177%
2025-11-18	17.9500	17.9500	17.9500	17.9500	-11.880%	1	343	+751.811%
2025-11-13	21.4700	21.4700	20.3700	20.3700	-11.435%	2	343	+650.614%
2025-11-11	23.0000	23.0000	23.0000	23.0000	+9.524%	1	343	+564.783%
2025-11-07	20.9000	21.0000	20.9000	21.0000	-9.833%	7	343	+628.095%
2025-11-06	22.5000	23.2900	22.5000	23.2900	-3.361%	3	343	+556.505%
2025-10-31	24.7000	24.7000	24.1000	24.1000	-8.365%	4	343	+534.440%
2025-10-30	26.4600	26.4600	26.1700	26.3000	+24.350%	41	343	+481.369%
2025-10-28	22.3000	22.3000	20.7100	21.1500	-14.199%	17	343	+622.931%
2025-10-27	24.4500	24.6500	24.3000	24.6500	+22.637%	41	325	+520.284%
2025-10-22	21.2300	21.2300	20.1000	20.1000	-5.189%	3	325	+660.697%
2025-10-21	21.5700	21.5700	21.2000	21.2000	-1.487%	4	324	+621.226%
2025-10-20	21.5200	21.5200	21.5200	21.5200	-4.989%	2	323	+610.502%
2025-10-16	22.2500	22.6500	22.2500	22.6500	+2.027%	7	323	+575.055%
2025-10-15	22.4700	22.4700	21.5000	22.2000	+2.022%	70	323	+588.739%
2025-10-14	21.7600	21.7600	21.7600	21.7600	-3.503%	15	373	+602.665%
2025-10-13	21.6000	22.9000	21.6000	22.5500	-1.528%	34	373	+578.049%
2025-10-10	22.9000	22.9000	22.9000	22.9000	+2.921%	37	373	+567.686%
2025-10-09	22.6500	22.6500	22.2500	22.2500	+5.701%	58	373	+587.191%
2025-10-07	20.5500	21.0500	20.5500	21.0500	-0.379%	4	393	+626.366%
2025-10-06	20.1000	21.3000	20.1000	21.1300	+7.751%	12	393	+623.616%
2025-10-03	19.3800	19.6100	19.3800	19.6100	+2.670%	2	393	+679.704%
2025-10-01	19.1500	19.1500	19.1000	19.1000	+6.704%	6	393	+700.524%
2025-09-30	17.4000	17.9000	17.2600	17.9000	+8.485%	23	389	+754.190%
2025-09-29	16.7000	16.9000	16.5000	16.5000	+3.448%	4	390	+826.667%
2025-09-26	16.1000	16.1500	15.8500	15.9500	-0.313%	50	393	+858.621%
2025-09-25	15.1600	16.0000	15.1600	16.0000	-1.417%	90	403	+855.625%
2025-09-24	16.8000	16.9000	16.2300	16.2300	-1.934%	31	375	+842.083%
2025-09-23	15.6000	16.5500	15.6000	16.5500	+5.079%	4	371	+823.867%
2025-09-18	15.5000	15.7500	15.4000	15.7500	+12.500%	6	372	+870.794%
2025-09-17	15.0000	15.0000	14.0000	14.0000	-0.920%	4	371	+992.143%
2025-09-16	14.1300	14.1300	14.1300	14.1300	-0.633%	5	368	+982.095%
2025-09-15	14.2000	14.2200	14.0000	14.2200	+3.871%	8	368	+975.246%
2025-09-12	13.5000	14.5500	13.4000	13.6900	+5.714%	102	361	+1,016.874%
2025-09-11	12.6500	13.2300	11.5500	12.9500	+14.298%	28	301	+1,080.695%
2025-09-10	10.6500	11.4200	10.6500	11.3300	+29.931%	7	294	+1,249.515%
2025-09-05	8.7200	8.7200	8.7200	8.7200	+8.323%	1	288	+1,653.440%
2025-09-04	7.8500	8.3600	7.8500	8.0500	+14.836%	43	289	+1,799.379%
2025-09-02	7.1000	7.1500	6.8400	7.0100	+14.918%	49	304	+2,081.170%
2025-08-29	6.7000	6.7000	6.1000	6.1000	-14.326%	35	266	+2,406.557%
2025-08-28	6.6200	7.1200	6.6200	7.1200	+11.250%	41	266	+2,047.472%
2025-08-26	6.1000	6.4000	6.1000	6.4000	+4.065%	12	250	+2,289.063%
2025-08-25	6.1500	6.1500	6.1500	6.1500	+16.038%	1	240	+2,386.179%
2025-08-18	5.3000	5.3000	5.3000	5.3000	-1.119%	1	239	+2,784.906%
2025-08-12	5.3600	5.3600	5.3600	5.3600	-0.557%	1	238	+2,752.612%
2025-08-11	5.5000	5.5000	4.5000	5.3900	-4.602%	34	238	+2,736.735%
2025-08-08	5.6500	5.6500	5.6500	5.6500	+7.008%	6	212	+2,606.195%
2025-08-07	5.2500	5.2800	5.2500	5.2800	+5.389%	2	206	+2,795.833%
2025-08-06	5.0100	5.0100	5.0100	5.0100	+4.375%	1	205	+2,951.896%
2025-07-31	5.2000	5.2000	4.7000	4.8000	+20.000%	51	205	+3,085.417%
2025-07-30	4.0000	4.0000	4.0000	4.0000	-9.091%	1	155	+3,722.500%
2025-07-29	3.0500	4.4000	3.0500	4.4000	+130.366%	2	154	+3,375.000%
2025-07-24	1.9100	1.9100	1.9100	1.9100	+6.111%	1	155	+7,905.236%
2025-07-23	1.8000	1.8000	1.8000	1.8000	+20.000%	10	155	+8,394.444%
2025-07-22	1.5000	1.5000	1.5000	1.5000	+7.143%	5	165	+10,093.333%
2025-07-18	1.4000	1.4000	1.4000	1.4000	0.000%	5	160	+10,821.429%
2025-07-14	1.4000	1.4000	1.4000	1.4000	+5.263%	5	165	+10,821.429%
2025-06-26	1.3300	1.3300	1.3300	1.3300	-18.902%	2	160	+11,396.241%
2025-06-04	1.6400	1.6400	1.6400	1.6400	+9.333%	2	164	+9,223.171%
2025-06-03	1.5000	1.5000	1.5000	1.5000	+31.579%	8	164	+10,093.333%
2025-05-21	1.1400	1.1400	1.1400	1.1400	+4.587%	4	164	+13,312.281%
2025-05-20	1.0900	1.0900	1.0900	1.0900	+22.472%	2	164	+13,927.523%
2025-05-02	0.8900	0.8900	0.8900	0.8900	0.000%	2	164	+17,079.775%
2025-05-01	0.8900	0.8900	0.8900	0.8900	+11.250%	10	164	+17,079.775%
2025-04-28	0.8000	0.8000	0.8000	0.8000	-6.977%	1	164	+19,012.500%
2025-04-25	0.8600	0.8600	0.8600	0.8600	+1.176%	2	164	+17,679.070%
2025-04-11	0.8500	0.8500	0.8500	0.8500	+26.866%	2	164	+17,888.235%
2025-04-07	0.6700	0.6700	0.6700	0.6700	+11.667%	6	164	+22,720.896%
2025-04-04	0.7500	0.7500	0.6000	0.6000	-38.776%	10	164	+25,383.333%
2025-04-03	1.0100	1.0100	0.9800	0.9800	-3.922%	16	164	+15,502.041%
2025-03-31	1.0200	1.0200	1.0200	1.0200	-11.304%	1	166	+14,890.196%
2025-03-28	1.1500	1.1500	1.1500	1.1500	+0.877%	2	165	+13,195.652%
2025-03-12	1.1400	1.1400	1.1400	1.1400	+7.547%	1	165	+13,312.281%
2025-03-07	1.0800	1.0800	1.0600	1.0600	-15.200%	4	165	+14,324.528%
2025-03-06	1.2500	1.2500	1.2500	1.2500	-10.714%	1	165	+12,132.000%
2025-03-05	1.4000	1.4000	1.4000	1.4000	-18.605%	1	165	+10,821.429%
2025-02-28	1.7200	1.7200	1.7200	1.7200	+1.775%	20	165	+8,789.535%
2025-02-27	1.6900	1.6900	1.6900	1.6900	+9.032%	3	165	+8,947.337%
2025-02-25	1.5500	1.5500	1.5500	1.5500	-35.950%	1	164	+9,764.516%
2025-02-19	2.4200	2.4200	2.4200	2.4200	+12.558%	2	164	+6,218.182%
2025-01-28	2.1500	2.1500	2.1500	2.1500	+27.976%	2	163	+7,011.628%
2025-01-27	1.6800	1.6800	1.6800	1.6800	-41.259%	3	162	+9,001.190%
2025-01-23	2.7200	3.0500	2.7200	2.8600	+4.380%	23	161	+5,246.154%
2025-01-22	2.4400	2.7400	2.4400	2.7400	+48.108%	9	150	+5,480.292%
2025-01-21	1.8000	2.0000	1.8000	1.8500	+5.714%	60	38	+8,164.865%
2025-01-17	1.7000	1.7500	1.7000	1.7500	+19.863%	162	38	+8,637.143%
2025-01-07	1.4600	1.4600	1.4600	1.4600	-11.515%	1	38	+10,372.603%
2025-01-06	1.6500	1.6500	1.6500	1.6500	+7.843%	1	39	+9,166.667%
2025-01-03	1.5300	1.5300	1.5300	1.5300	+12.500%	2	39	+9,893.464%
2025-01-02	1.4300	1.4400	1.3600	1.3600	-2.857%	6	38	+11,142.647%
2024-12-30	1.4000	1.4000	1.4000	1.4000	-11.392%	1	42	+10,821.429%
2024-12-19	1.5800	1.5800	1.5800	1.5800	+1.935%	2	41	+9,577.215%
2024-12-17	1.5500	1.5500	1.5500	1.5500	-22.500%	1	43	+9,764.516%
2024-12-16	2.0000	2.0000	2.0000	2.0000	+14.286%	1	42	+7,545.000%
2024-12-13	1.7500	1.7500	1.7500	1.7500	-5.405%	2	42	+8,637.143%
2024-12-10	1.8500	1.8500	1.8500	1.8500	+1.648%	5	41	+8,164.865%
2024-12-09	1.8500	1.8600	1.6100	1.8200	+1.111%	24	36	+8,301.099%
2024-12-02	1.8000	1.8000	1.8000	1.8000	+9.091%	5	12	+8,394.444%
2024-11-27	1.6500	1.6500	1.6500	1.6500	-10.811%	3	14	+9,166.667%
2024-11-25	1.8500	1.8500	1.8500	1.8500	+8.824%	1	14	+8,164.865%
2024-11-21	1.7000	1.7000	1.7000	1.7000	+8.280%	3	10	+8,894.118%
2024-11-20	1.5700	1.5700	1.5700	1.5700	-1.258%	1	10	+9,638.854%
2024-11-19	1.5900	1.5900	1.5900	1.5900	+6.000%	1	9	+9,516.352%
2024-11-15	1.5000	1.5000	1.5000	1.5000	-11.765%	4	8	+10,093.333%
2024-11-12	1.7000	1.7000	1.7000	1.7000	-11.917%	2	6	+8,894.118%
2024-10-30	1.9300	1.9300	1.9300	1.9300	0.000%	4	4	+7,822.280%