Dark

GLW20270115C80
GLW Jan 15 2027 80.00 Call (GLW270115C00080000)
option OPRA

Inactive

Sep 15, 2026

65.93-9.932%(-7.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	65.9300	65.9300	65.9300	65.9300	-9.932%	1	364	0.000%
2026-09-04	73.2000	73.2000	73.2000	73.2000	+10.307%	1	364	-9.932%
2026-09-02	66.3600	66.3600	66.3600	66.3600	-5.322%	2	364	-0.648%
2026-08-31	70.0900	70.0900	70.0900	70.0900	-1.282%	1	365	-5.935%
2026-08-25	71.0000	71.0000	71.0000	71.0000	-14.970%	2	366	-7.141%
2026-08-10	83.5000	83.5000	83.5000	83.5000	-1.765%	1	368	-21.042%
2026-08-06	85.0000	85.0000	85.0000	85.0000	+12.927%	2	367	-22.435%
2026-08-04	75.2700	75.2700	75.2700	75.2700	+6.449%	5	367	-12.409%
2026-08-03	70.7100	70.7100	70.7100	70.7100	+26.539%	5	372	-6.760%
2026-07-29	55.8800	55.8800	55.8800	55.8800	+13.072%	1	372	+17.985%
2026-07-28	46.2000	49.4200	46.2000	49.4200	-24.434%	2	372	+33.408%
2026-07-27	65.4000	65.4000	65.4000	65.4000	-19.755%	2	371	+0.810%
2026-07-23	81.6300	81.6300	81.5000	81.5000	+1.431%	2	371	-19.104%
2026-07-20	80.2000	80.3500	80.2000	80.3500	-0.310%	2	371	-17.946%
2026-07-17	80.6000	80.6000	80.6000	80.6000	-2.692%	1	370	-18.201%
2026-07-16	86.0500	86.0500	81.0000	82.8300	-15.951%	10	370	-20.403%
2026-07-15	98.5500	98.5500	98.5500	98.5500	-6.526%	1	371	-33.100%
2026-07-13	103.4600	105.4300	103.4600	105.4300	-5.529%	4	371	-37.466%
2026-07-10	111.6000	111.6000	111.6000	111.6000	+2.574%	2	371	-40.923%
2026-07-07	107.4400	109.0000	107.4400	108.8000	-11.703%	8	371	-39.403%
2026-07-06	123.2200	123.2200	123.2200	123.2200	-13.097%	1	371	-46.494%
2026-07-02	141.7900	141.7900	141.7900	141.7900	-18.111%	1	372	-53.502%
2026-06-29	165.0000	173.1500	165.0000	173.1500	+30.188%	3	372	-61.923%
2026-06-24	133.0000	133.0000	133.0000	133.0000	+16.667%	1	375	-50.429%
2026-06-18	110.6400	114.0000	110.6400	114.0000	+10.039%	3	376	-42.167%
2026-06-16	103.5000	103.6000	103.5000	103.6000	-6.943%	2	376	-36.361%
2026-06-15	111.4000	111.6200	111.3300	111.3300	+7.503%	3	375	-40.780%
2026-06-12	103.5500	103.5600	103.5500	103.5600	+8.953%	2	375	-36.336%
2026-06-11	95.0000	95.0500	95.0000	95.0500	+1.333%	2	374	-30.637%
2026-06-10	94.0000	94.1500	93.7500	93.8000	-0.898%	8	373	-29.712%
2026-06-09	102.9000	103.0100	94.3500	94.6500	-17.988%	6	370	-30.343%
2026-06-08	115.2000	115.4100	115.2000	115.4100	+10.865%	2	370	-42.873%
2026-06-05	109.3500	109.6000	104.1000	104.1000	-14.144%	6	369	-36.667%
2026-06-04	121.4000	121.8100	120.8600	121.2500	+20.467%	28	367	-45.625%
2026-06-01	100.6500	100.6500	100.6500	100.6500	-0.119%	3	362	-34.496%
2026-05-29	100.7700	100.7700	100.7700	100.7700	-4.329%	1	362	-34.574%
2026-05-20	105.3300	105.3300	105.3300	105.3300	-13.201%	16	362	-37.406%
2026-05-15	121.3500	121.3500	121.3500	121.3500	-2.819%	1	362	-45.670%
2026-05-12	124.8700	124.8700	124.8700	124.8700	+2.361%	1	361	-47.201%
2026-05-11	121.9900	121.9900	121.9900	121.9900	+10.089%	1	361	-45.955%
2026-05-08	111.0000	111.0000	110.8000	110.8100	+0.736%	3	360	-40.502%
2026-05-07	110.0000	110.0000	110.0000	110.0000	+1.852%	1	360	-40.064%
2026-05-06	117.5500	118.2500	108.0000	108.0000	+28.480%	3	360	-38.954%
2026-05-01	84.1600	84.1600	84.0600	84.0600	+1.854%	2	365	-21.568%
2026-04-30	82.5300	82.5300	82.5300	82.5300	+10.779%	1	365	-20.114%
2026-04-29	74.5000	74.5000	74.5000	74.5000	-21.331%	1	364	-11.503%
2026-04-27	94.7000	94.7000	94.7000	94.7000	+5.527%	3	364	-30.380%
2026-04-20	89.7400	89.7400	89.7400	89.7400	-0.510%	10	367	-26.532%
2026-04-17	90.2000	90.2000	90.2000	90.2000	-9.465%	2	377	-26.907%
2026-04-13	98.7800	99.6300	98.7800	99.6300	+2.637%	2	379	-33.825%
2026-04-10	97.0700	97.0700	97.0700	97.0700	+29.946%	1	379	-32.080%
2026-04-02	73.2000	74.7000	73.2000	74.7000	+18.741%	5	380	-11.740%
2026-03-31	62.9100	62.9100	62.9100	62.9100	+7.538%	2	380	+4.801%
2026-03-30	58.5000	58.5000	58.5000	58.5000	-8.694%	10	381	+12.701%
2026-03-27	62.8000	64.0700	62.8000	64.0700	-8.797%	3	381	+2.903%
2026-03-24	69.6500	70.7100	69.6500	70.2500	+16.772%	17	381	-6.149%
2026-03-23	60.0000	60.1600	60.0000	60.1600	+8.572%	2	375	+9.591%
2026-03-20	60.3000	60.3000	55.4100	55.4100	-8.109%	11	375	+18.986%
2026-03-18	60.8500	60.8500	60.3000	60.3000	-1.792%	2	375	+9.337%
2026-03-16	61.2500	61.4000	61.2500	61.4000	+12.537%	2	373	+7.378%
2026-03-09	54.5600	54.5600	54.5600	54.5600	+3.353%	2	373	+20.839%
2026-03-06	58.2500	58.2500	52.7900	52.7900	-20.795%	16	376	+24.891%
2026-03-05	66.6500	66.6500	66.6500	66.6500	-12.303%	20	372	-1.080%
2026-03-04	76.0000	76.0000	76.0000	76.0000	-2.627%	2	352	-13.250%
2026-03-03	75.6000	78.0500	75.6000	78.0500	-7.633%	2	350	-15.529%
2026-03-02	84.1900	84.5000	84.1900	84.5000	+11.625%	6	348	-21.976%
2026-02-27	76.9300	76.9300	75.7000	75.7000	-1.471%	4	349	-12.906%
2026-02-26	83.8000	83.8000	76.8300	76.8300	-7.289%	4	348	-14.187%
2026-02-25	82.8700	82.8700	82.8700	82.8700	+8.469%	1	349	-20.442%
2026-02-24	76.4000	76.4000	76.4000	76.4000	+10.245%	1	349	-13.704%
2026-02-23	69.3000	69.3000	69.3000	69.3000	+18.664%	1	350	-4.863%
2026-02-19	58.4000	58.4000	58.4000	58.4000	-5.348%	2	351	+12.894%
2026-02-18	61.7000	61.7000	61.7000	61.7000	+7.304%	1	349	+6.856%
2026-02-11	57.5000	57.5000	57.5000	57.5000	-0.947%	3	350	+14.661%
2026-02-10	54.4700	58.0500	54.4700	58.0500	+3.568%	10	353	+13.575%
2026-02-09	55.3300	56.0500	54.9200	56.0500	+15.782%	10	353	+17.627%
2026-02-06	47.3500	48.4100	47.3500	48.4100	+20.124%	4	350	+36.191%
2026-02-05	39.8300	40.3000	39.8300	40.3000	+4.512%	3	349	+63.598%
2026-02-04	43.0000	43.0000	38.5600	38.5600	+3.656%	3	350	+70.980%
2026-02-02	35.0000	38.0000	35.0000	37.2000	+17.350%	15	351	+77.231%
2026-01-30	34.8300	34.8300	31.7000	31.7000	+2.258%	16	362	+107.981%
2026-01-29	32.4400	32.5000	31.0000	31.0000	-5.054%	21	371	+112.677%
2026-01-28	38.1000	38.1000	32.6500	32.6500	-11.876%	5	391	+101.930%
2026-01-27	34.0000	40.0000	34.0000	37.0500	+45.067%	136	396	+77.949%
2026-01-26	25.5400	25.5400	25.5400	25.5400	+7.311%	1	463	+158.144%
2026-01-22	25.0000	25.0000	23.8000	23.8000	0.000%	66	463	+177.017%
2026-01-20	23.8000	23.8000	23.8000	23.8000	-0.460%	1	521	+177.017%
2026-01-16	23.9100	23.9100	23.9100	23.9100	-1.928%	2	520	+175.742%
2026-01-15	24.3500	24.3800	24.1300	24.3800	+12.247%	5	520	+170.427%
2026-01-13	20.6500	21.7200	20.6500	21.7200	+14.316%	4	522	+203.545%
2026-01-09	18.2500	19.0000	18.1500	19.0000	+5.205%	4	519	+247.000%
2026-01-08	18.0600	18.0600	18.0600	18.0600	-11.902%	1	517	+265.061%
2026-01-06	20.5000	20.5000	20.5000	20.5000	+4.220%	1	518	+221.610%
2026-01-05	22.7800	22.7800	19.6700	19.6700	-6.777%	210	519	+235.180%
2026-01-02	20.8700	21.1000	20.8700	21.1000	+5.500%	28	372	+212.464%
2025-12-31	20.4500	20.8000	20.0000	20.0000	-7.536%	4	398	+229.650%
2025-12-26	21.6300	21.6300	21.6300	21.6300	+3.642%	1	398	+204.808%
2025-12-22	20.5000	20.8700	20.5000	20.8700	+1.805%	4	398	+215.908%
2025-12-19	21.0000	21.3000	20.5000	20.5000	+0.638%	7	398	+221.610%
2025-12-18	20.2000	20.3700	20.2000	20.3700	+7.664%	14	401	+223.662%
2025-12-17	18.9200	18.9200	18.9200	18.9200	-11.547%	5	415	+248.467%
2025-12-12	22.9700	22.9700	20.1500	21.3900	-21.620%	7	415	+208.228%
2025-12-11	27.2900	27.2900	27.2900	27.2900	+8.942%	1	415	+141.590%
2025-12-10	25.0500	25.0500	25.0500	25.0500	+33.245%	1	415	+163.194%
2025-12-05	18.8000	18.8000	18.8000	18.8000	+1.622%	1	415	+250.691%
2025-12-04	17.8000	18.5000	17.8000	18.5000	+5.835%	3	414	+256.378%
2025-12-02	17.4800	17.4800	17.4800	17.4800	+3.432%	1	415	+277.174%
2025-12-01	16.9000	16.9000	16.9000	16.9000	+0.297%	2	416	+290.118%
2025-11-25	16.8500	16.8500	16.8500	16.8500	+0.119%	1	418	+291.276%
2025-11-24	15.0500	17.2500	15.0500	16.8300	+7.885%	18	417	+291.741%
2025-11-21	15.7800	15.7800	15.6000	15.6000	+3.448%	11	415	+322.628%
2025-11-20	15.0000	15.0800	14.8500	15.0800	-10.769%	16	424	+337.202%
2025-11-19	16.9000	16.9000	16.9000	16.9000	+7.712%	1	413	+290.118%
2025-11-18	15.8200	15.8200	15.4500	15.6900	-8.246%	17	412	+320.204%
2025-11-17	17.1000	17.1000	17.1000	17.1000	-2.841%	11	396	+285.556%
2025-11-14	17.6200	18.1000	17.6000	17.6000	+2.924%	9	396	+274.602%
2025-11-13	16.8000	17.1000	16.8000	17.1000	-10.471%	2	388	+285.556%
2025-11-07	19.1000	19.1000	19.1000	19.1000	-7.371%	1	386	+245.183%
2025-11-06	20.6200	20.6200	20.6200	20.6200	+8.526%	5	385	+219.738%
2025-11-04	19.0000	19.0000	19.0000	19.0000	-9.524%	1	390	+247.000%
2025-11-03	21.2600	21.2600	20.4500	21.0000	-7.975%	21	408	+213.952%
2025-10-29	22.7000	22.8200	22.7000	22.8200	+16.429%	4	408	+188.913%
2025-10-28	18.8000	19.6000	18.0000	19.6000	-10.909%	11	406	+236.378%
2025-10-27	21.0000	22.0000	20.6200	22.0000	+13.872%	3	398	+199.682%
2025-10-23	17.8000	19.3200	17.8000	19.3200	+7.333%	66	398	+241.253%
2025-10-22	19.4000	19.4000	17.8200	18.0000	-4.255%	76	332	+266.278%
2025-10-21	19.1000	19.1000	18.8000	18.8000	+0.589%	7	258	+250.691%
2025-10-20	18.8500	18.8500	18.6900	18.6900	+3.260%	6	251	+252.755%
2025-10-16	19.7800	19.7800	18.1000	18.1000	-7.653%	3	250	+264.254%
2025-10-15	19.6000	19.6000	19.6000	19.6000	+8.889%	1	253	+236.378%
2025-10-14	18.0000	18.0000	18.0000	18.0000	-9.045%	2	254	+266.278%
2025-10-13	19.2500	20.0000	19.2500	19.7900	+12.764%	105	252	+233.148%
2025-10-10	18.6500	18.6500	17.5500	17.5500	-10.687%	5	164	+275.670%
2025-10-09	19.6500	19.6500	19.6500	19.6500	-0.958%	1	164	+235.522%
2025-10-08	19.5500	19.8400	19.5500	19.8400	+7.826%	4	164	+232.308%
2025-10-06	17.7500	18.4000	17.7500	18.4000	+9.199%	8	168	+258.315%
2025-10-03	16.5000	16.9700	16.5000	16.8500	+5.510%	29	160	+291.276%
2025-10-02	16.0500	16.4000	15.9700	15.9700	-2.503%	8	167	+312.837%
2025-10-01	15.4400	16.3800	15.4400	16.3800	+10.676%	22	159	+302.503%
2025-09-30	14.9500	14.9500	14.8000	14.8000	+3.497%	14	154	+345.473%
2025-09-29	14.1900	14.4600	14.1500	14.3000	+6.083%	23	153	+361.049%
2025-09-26	13.3800	13.4800	13.3800	13.4800	+0.597%	11	132	+389.095%
2025-09-25	11.3000	13.4000	11.3000	13.4000	-0.223%	9	131	+392.015%
2025-09-24	14.2800	14.4500	13.3800	13.4300	-7.059%	14	125	+390.916%
2025-09-23	13.5000	14.4500	13.5000	14.4500	+5.091%	29	120	+356.263%
2025-09-19	13.7500	13.7500	13.7500	13.7500	+2.612%	2	100	+379.491%
2025-09-18	13.1500	13.4000	13.1500	13.4000	+13.559%	4	98	+392.015%
2025-09-17	11.8000	11.8000	11.8000	11.8000	-7.087%	10	98	+458.729%
2025-09-15	11.8900	12.7000	11.4200	12.7000	+13.494%	13	88	+419.134%
2025-09-12	10.7500	11.1900	10.7000	11.1900	+7.596%	7	85	+489.187%
2025-09-11	10.2500	10.7300	10.2500	10.4000	+11.828%	4	79	+533.942%
2025-09-10	8.9000	9.5000	8.9000	9.3000	+17.128%	21	79	+608.925%
2025-09-09	7.9700	7.9700	7.9300	7.9400	+3.927%	21	77	+730.353%
2025-09-08	7.1000	7.6400	7.1000	7.6400	+17.538%	19	65	+762.958%
2025-09-05	6.2600	6.6100	6.2600	6.5000	0.000%	28	81	+914.308%
2025-09-04	6.5000	6.5000	6.5000	6.5000	+9.428%	5	75	+914.308%
2025-09-03	5.9400	5.9400	5.9400	5.9400	+8.000%	1	74	+1,009.933%
2025-09-02	4.5000	5.5000	4.5000	5.5000	+4.762%	8	73	+1,098.727%
2025-08-29	5.2500	5.2500	5.2500	5.2500	+6.275%	1	71	+1,155.810%
2025-08-28	4.9400	4.9400	4.9400	4.9400	+2.917%	10	71	+1,234.615%
2025-08-27	4.8000	4.8000	4.8000	4.8000	-0.826%	1	62	+1,273.542%
2025-08-26	4.8400	4.8400	4.8400	4.8400	+2.979%	4	57	+1,262.190%
2025-08-25	4.7000	4.7000	4.7000	4.7000	+23.684%	10	57	+1,302.766%
2025-08-19	3.8000	3.8000	3.8000	3.8000	-3.797%	1	48	+1,635.000%
2025-08-18	3.9500	4.0000	3.9500	3.9500	-1.250%	14	49	+1,569.114%
2025-08-15	4.0000	4.0000	4.0000	4.0000	+2.302%	4	41	+1,548.250%
2025-08-13	3.9100	3.9100	3.9100	3.9100	-5.783%	1	40	+1,586.189%
2025-08-12	4.1500	4.1500	4.1500	4.1500	+8.073%	1	40	+1,488.675%
2025-08-11	3.9400	3.9500	3.8400	3.8400	-2.290%	3	40	+1,616.927%
2025-08-07	4.0700	4.0700	3.9300	3.9300	+9.167%	7	39	+1,577.608%
2025-08-06	3.6400	3.6500	3.6000	3.6000	+2.273%	3	34	+1,731.389%
2025-08-05	3.5200	3.5200	3.5200	3.5200	+8.978%	3	35	+1,773.011%
2025-07-30	3.2300	3.2300	3.2300	3.2300	+0.937%	1	34	+1,941.176%
2025-07-29	2.5800	3.2000	2.5800	3.2000	+133.577%	15	35	+1,960.313%
2025-07-24	1.2700	1.3700	1.2700	1.3700	+9.600%	9	34	+4,712.409%
2025-07-23	1.2500	1.2500	1.2500	1.2500	+22.549%	1	30	+5,174.400%
2025-07-18	1.0300	1.0300	1.0200	1.0200	+45.714%	11	30	+6,363.725%
2025-07-14	0.7000	0.7000	0.7000	0.7000	-22.222%	1	20	+9,318.571%
2025-06-26	0.9200	0.9200	0.9000	0.9000	-8.163%	4	19	+7,225.556%
2025-06-23	0.9800	0.9800	0.9800	0.9800	+7.692%	2	19	+6,627.551%
2025-06-13	0.9100	0.9100	0.9100	0.9100	+7.059%	2	17	+7,145.055%
2025-05-30	0.8500	0.8500	0.8500	0.8500	-11.458%	2	17	+7,656.471%
2025-05-27	0.9700	0.9700	0.9600	0.9600	+20.000%	2	18	+6,767.708%
2025-05-19	0.8000	0.8000	0.8000	0.8000	+6.667%	1	19	+8,141.250%
2025-05-16	0.7500	0.7500	0.7500	0.7500	+11.940%	2	18	+8,690.667%
2025-05-14	0.6700	0.6700	0.6700	0.6700	+21.818%	1	18	+9,740.299%
2025-04-28	0.5500	0.5500	0.5500	0.5500	-29.487%	3	18	+11,887.273%
2025-04-25	0.7800	0.7800	0.7800	0.7800	+34.483%	2	15	+8,352.564%
2025-04-09	0.5800	0.5800	0.5800	0.5800	+28.889%	1	15	+11,267.241%
2025-04-08	0.4500	0.4500	0.4500	0.4500	+15.385%	2	14	+14,551.111%
2025-04-07	0.3900	0.3900	0.3900	0.3900	-9.302%	2	16	+16,805.128%
2025-04-04	0.4900	0.6000	0.4300	0.4300	-28.333%	8	14	+15,232.558%
2025-04-03	0.6000	0.6000	0.6000	0.6000	-25.000%	1	12	+10,888.333%
2025-03-28	0.8000	0.8000	0.8000	0.8000	-6.977%	2	11	+8,141.250%
2025-03-07	0.8600	0.8600	0.8600	0.8600	-48.193%	10	10	+7,566.279%
2025-02-21	1.6600	1.6600	1.6600	1.6600	-8.791%	2	5	+3,871.687%
2025-02-07	1.8200	1.8200	1.8200	1.8200	-6.667%	4	4	+3,522.527%
2025-02-05	1.9500	1.9500	1.9500	1.9500	-7.583%	1	3	+3,281.026%
2025-01-28	2.1100	2.1100	2.1100	2.1100	+43.537%	1	2	+3,024.645%
2025-01-27	1.4700	1.4700	1.4700	1.4700	0.000%	1	1	+4,385.034%