Dark

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

EOD

Jun 29, 2026

173.15+30.188%(+40.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	165.0000	173.1500	165.0000	173.1500	+30.188%	3	372	0.000%
2026-06-24	133.0000	133.0000	133.0000	133.0000	+16.667%	1	375	+30.188%
2026-06-18	110.6400	114.0000	110.6400	114.0000	+10.039%	3	376	+51.886%
2026-06-16	103.5000	103.6000	103.5000	103.6000	-6.943%	2	376	+67.133%
2026-06-15	111.4000	111.6200	111.3300	111.3300	+7.503%	3	375	+55.529%
2026-06-12	103.5500	103.5600	103.5500	103.5600	+8.953%	2	375	+67.198%
2026-06-11	95.0000	95.0500	95.0000	95.0500	+1.333%	2	374	+82.167%
2026-06-10	94.0000	94.1500	93.7500	93.8000	-0.898%	8	373	+84.595%
2026-06-09	102.9000	103.0100	94.3500	94.6500	-17.988%	6	370	+82.937%
2026-06-08	115.2000	115.4100	115.2000	115.4100	+10.865%	2	370	+50.030%
2026-06-05	109.3500	109.6000	104.1000	104.1000	-14.144%	6	369	+66.330%
2026-06-04	121.4000	121.8100	120.8600	121.2500	+20.467%	28	367	+42.804%
2026-06-01	100.6500	100.6500	100.6500	100.6500	-0.119%	3	362	+72.032%
2026-05-29	100.7700	100.7700	100.7700	100.7700	-4.329%	1	362	+71.827%
2026-05-20	105.3300	105.3300	105.3300	105.3300	-13.201%	16	362	+64.388%
2026-05-15	121.3500	121.3500	121.3500	121.3500	-2.819%	1	362	+42.686%
2026-05-12	124.8700	124.8700	124.8700	124.8700	+2.361%	1	361	+38.664%
2026-05-11	121.9900	121.9900	121.9900	121.9900	+10.089%	1	361	+41.938%
2026-05-08	111.0000	111.0000	110.8000	110.8100	+0.736%	3	360	+56.258%
2026-05-07	110.0000	110.0000	110.0000	110.0000	+1.852%	1	360	+57.409%
2026-05-06	117.5500	118.2500	108.0000	108.0000	+28.480%	3	360	+60.324%
2026-05-01	84.1600	84.1600	84.0600	84.0600	+1.854%	2	365	+105.984%
2026-04-30	82.5300	82.5300	82.5300	82.5300	+10.779%	1	365	+109.802%
2026-04-29	74.5000	74.5000	74.5000	74.5000	-21.331%	1	364	+132.416%
2026-04-27	94.7000	94.7000	94.7000	94.7000	+5.527%	3	364	+82.841%
2026-04-20	89.7400	89.7400	89.7400	89.7400	-0.510%	10	367	+92.946%
2026-04-17	90.2000	90.2000	90.2000	90.2000	-9.465%	2	377	+91.962%
2026-04-13	98.7800	99.6300	98.7800	99.6300	+2.637%	2	379	+73.793%
2026-04-10	97.0700	97.0700	97.0700	97.0700	+29.946%	1	379	+78.376%
2026-04-02	73.2000	74.7000	73.2000	74.7000	+18.741%	5	380	+131.794%
2026-03-31	62.9100	62.9100	62.9100	62.9100	+7.538%	2	380	+175.234%
2026-03-30	58.5000	58.5000	58.5000	58.5000	-8.694%	10	381	+195.983%
2026-03-27	62.8000	64.0700	62.8000	64.0700	-8.797%	3	381	+170.251%
2026-03-24	69.6500	70.7100	69.6500	70.2500	+16.772%	17	381	+146.477%
2026-03-23	60.0000	60.1600	60.0000	60.1600	+8.572%	2	375	+187.816%
2026-03-20	60.3000	60.3000	55.4100	55.4100	-8.109%	11	375	+212.489%
2026-03-18	60.8500	60.8500	60.3000	60.3000	-1.792%	2	375	+187.148%
2026-03-16	61.2500	61.4000	61.2500	61.4000	+12.537%	2	373	+182.003%
2026-03-09	54.5600	54.5600	54.5600	54.5600	+3.353%	2	373	+217.357%
2026-03-06	58.2500	58.2500	52.7900	52.7900	-20.795%	16	376	+227.998%
2026-03-05	66.6500	66.6500	66.6500	66.6500	-12.303%	20	372	+159.790%
2026-03-04	76.0000	76.0000	76.0000	76.0000	-2.627%	2	352	+127.829%
2026-03-03	75.6000	78.0500	75.6000	78.0500	-7.633%	2	350	+121.845%
2026-03-02	84.1900	84.5000	84.1900	84.5000	+11.625%	6	348	+104.911%
2026-02-27	76.9300	76.9300	75.7000	75.7000	-1.471%	4	349	+128.732%
2026-02-26	83.8000	83.8000	76.8300	76.8300	-7.289%	4	348	+125.368%
2026-02-25	82.8700	82.8700	82.8700	82.8700	+8.469%	1	349	+108.942%
2026-02-24	76.4000	76.4000	76.4000	76.4000	+10.245%	1	349	+126.636%
2026-02-23	69.3000	69.3000	69.3000	69.3000	+18.664%	1	350	+149.856%
2026-02-19	58.4000	58.4000	58.4000	58.4000	-5.348%	2	351	+196.490%
2026-02-18	61.7000	61.7000	61.7000	61.7000	+7.304%	1	349	+180.632%
2026-02-11	57.5000	57.5000	57.5000	57.5000	-0.947%	3	350	+201.130%
2026-02-10	54.4700	58.0500	54.4700	58.0500	+3.568%	10	353	+198.277%
2026-02-09	55.3300	56.0500	54.9200	56.0500	+15.782%	10	353	+208.921%
2026-02-06	47.3500	48.4100	47.3500	48.4100	+20.124%	4	350	+257.674%
2026-02-05	39.8300	40.3000	39.8300	40.3000	+4.512%	3	349	+329.653%
2026-02-04	43.0000	43.0000	38.5600	38.5600	+3.656%	3	350	+349.040%
2026-02-02	35.0000	38.0000	35.0000	37.2000	+17.350%	15	351	+365.457%
2026-01-30	34.8300	34.8300	31.7000	31.7000	+2.258%	16	362	+446.215%
2026-01-29	32.4400	32.5000	31.0000	31.0000	-5.054%	21	371	+458.548%
2026-01-28	38.1000	38.1000	32.6500	32.6500	-11.876%	5	391	+430.322%
2026-01-27	34.0000	40.0000	34.0000	37.0500	+45.067%	136	396	+367.341%
2026-01-26	25.5400	25.5400	25.5400	25.5400	+7.311%	1	463	+577.956%
2026-01-22	25.0000	25.0000	23.8000	23.8000	0.000%	66	463	+627.521%
2026-01-20	23.8000	23.8000	23.8000	23.8000	-0.460%	1	521	+627.521%
2026-01-16	23.9100	23.9100	23.9100	23.9100	-1.928%	2	520	+624.174%
2026-01-15	24.3500	24.3800	24.1300	24.3800	+12.247%	5	520	+610.213%
2026-01-13	20.6500	21.7200	20.6500	21.7200	+14.316%	4	522	+697.192%
2026-01-09	18.2500	19.0000	18.1500	19.0000	+5.205%	4	519	+811.316%
2026-01-08	18.0600	18.0600	18.0600	18.0600	-11.902%	1	517	+858.749%
2026-01-06	20.5000	20.5000	20.5000	20.5000	+4.220%	1	518	+744.634%
2026-01-05	22.7800	22.7800	19.6700	19.6700	-6.777%	210	519	+780.275%
2026-01-02	20.8700	21.1000	20.8700	21.1000	+5.500%	28	372	+720.616%
2025-12-31	20.4500	20.8000	20.0000	20.0000	-7.536%	4	398	+765.750%
2025-12-26	21.6300	21.6300	21.6300	21.6300	+3.642%	1	398	+700.509%
2025-12-22	20.5000	20.8700	20.5000	20.8700	+1.805%	4	398	+729.660%
2025-12-19	21.0000	21.3000	20.5000	20.5000	+0.638%	7	398	+744.634%
2025-12-18	20.2000	20.3700	20.2000	20.3700	+7.664%	14	401	+750.025%
2025-12-17	18.9200	18.9200	18.9200	18.9200	-11.547%	5	415	+815.169%
2025-12-12	22.9700	22.9700	20.1500	21.3900	-21.620%	7	415	+709.490%
2025-12-11	27.2900	27.2900	27.2900	27.2900	+8.942%	1	415	+534.481%
2025-12-10	25.0500	25.0500	25.0500	25.0500	+33.245%	1	415	+591.218%
2025-12-05	18.8000	18.8000	18.8000	18.8000	+1.622%	1	415	+821.011%
2025-12-04	17.8000	18.5000	17.8000	18.5000	+5.835%	3	414	+835.946%
2025-12-02	17.4800	17.4800	17.4800	17.4800	+3.432%	1	415	+890.561%
2025-12-01	16.9000	16.9000	16.9000	16.9000	+0.297%	2	416	+924.556%
2025-11-25	16.8500	16.8500	16.8500	16.8500	+0.119%	1	418	+927.596%
2025-11-24	15.0500	17.2500	15.0500	16.8300	+7.885%	18	417	+928.818%
2025-11-21	15.7800	15.7800	15.6000	15.6000	+3.448%	11	415	+1,009.936%
2025-11-20	15.0000	15.0800	14.8500	15.0800	-10.769%	16	424	+1,048.210%
2025-11-19	16.9000	16.9000	16.9000	16.9000	+7.712%	1	413	+924.556%
2025-11-18	15.8200	15.8200	15.4500	15.6900	-8.246%	17	412	+1,003.569%
2025-11-17	17.1000	17.1000	17.1000	17.1000	-2.841%	11	396	+912.573%
2025-11-14	17.6200	18.1000	17.6000	17.6000	+2.924%	9	396	+883.807%
2025-11-13	16.8000	17.1000	16.8000	17.1000	-10.471%	2	388	+912.573%
2025-11-07	19.1000	19.1000	19.1000	19.1000	-7.371%	1	386	+806.545%
2025-11-06	20.6200	20.6200	20.6200	20.6200	+8.526%	5	385	+739.719%
2025-11-04	19.0000	19.0000	19.0000	19.0000	-9.524%	1	390	+811.316%
2025-11-03	21.2600	21.2600	20.4500	21.0000	-7.975%	21	408	+724.524%
2025-10-29	22.7000	22.8200	22.7000	22.8200	+16.429%	4	408	+658.764%
2025-10-28	18.8000	19.6000	18.0000	19.6000	-10.909%	11	406	+783.418%
2025-10-27	21.0000	22.0000	20.6200	22.0000	+13.872%	3	398	+687.045%
2025-10-23	17.8000	19.3200	17.8000	19.3200	+7.333%	66	398	+796.222%
2025-10-22	19.4000	19.4000	17.8200	18.0000	-4.255%	76	332	+861.944%
2025-10-21	19.1000	19.1000	18.8000	18.8000	+0.589%	7	258	+821.011%
2025-10-20	18.8500	18.8500	18.6900	18.6900	+3.260%	6	251	+826.431%
2025-10-16	19.7800	19.7800	18.1000	18.1000	-7.653%	3	250	+856.630%
2025-10-15	19.6000	19.6000	19.6000	19.6000	+8.889%	1	253	+783.418%
2025-10-14	18.0000	18.0000	18.0000	18.0000	-9.045%	2	254	+861.944%
2025-10-13	19.2500	20.0000	19.2500	19.7900	+12.764%	105	252	+774.937%
2025-10-10	18.6500	18.6500	17.5500	17.5500	-10.687%	5	164	+886.610%
2025-10-09	19.6500	19.6500	19.6500	19.6500	-0.958%	1	164	+781.170%
2025-10-08	19.5500	19.8400	19.5500	19.8400	+7.826%	4	164	+772.732%
2025-10-06	17.7500	18.4000	17.7500	18.4000	+9.199%	8	168	+841.033%
2025-10-03	16.5000	16.9700	16.5000	16.8500	+5.510%	29	160	+927.596%
2025-10-02	16.0500	16.4000	15.9700	15.9700	-2.503%	8	167	+984.220%
2025-10-01	15.4400	16.3800	15.4400	16.3800	+10.676%	22	159	+957.082%
2025-09-30	14.9500	14.9500	14.8000	14.8000	+3.497%	14	154	+1,069.932%
2025-09-29	14.1900	14.4600	14.1500	14.3000	+6.083%	23	153	+1,110.839%
2025-09-26	13.3800	13.4800	13.3800	13.4800	+0.597%	11	132	+1,184.496%
2025-09-25	11.3000	13.4000	11.3000	13.4000	-0.223%	9	131	+1,192.164%
2025-09-24	14.2800	14.4500	13.3800	13.4300	-7.059%	14	125	+1,189.278%
2025-09-23	13.5000	14.4500	13.5000	14.4500	+5.091%	29	120	+1,098.270%
2025-09-19	13.7500	13.7500	13.7500	13.7500	+2.612%	2	100	+1,159.273%
2025-09-18	13.1500	13.4000	13.1500	13.4000	+13.559%	4	98	+1,192.164%
2025-09-17	11.8000	11.8000	11.8000	11.8000	-7.087%	10	98	+1,367.373%
2025-09-15	11.8900	12.7000	11.4200	12.7000	+13.494%	13	88	+1,263.386%
2025-09-12	10.7500	11.1900	10.7000	11.1900	+7.596%	7	85	+1,447.364%
2025-09-11	10.2500	10.7300	10.2500	10.4000	+11.828%	4	79	+1,564.904%
2025-09-10	8.9000	9.5000	8.9000	9.3000	+17.128%	21	79	+1,761.828%
2025-09-09	7.9700	7.9700	7.9300	7.9400	+3.927%	21	77	+2,080.730%
2025-09-08	7.1000	7.6400	7.1000	7.6400	+17.538%	19	65	+2,166.361%
2025-09-05	6.2600	6.6100	6.2600	6.5000	0.000%	28	81	+2,563.846%
2025-09-04	6.5000	6.5000	6.5000	6.5000	+9.428%	5	75	+2,563.846%
2025-09-03	5.9400	5.9400	5.9400	5.9400	+8.000%	1	74	+2,814.983%
2025-09-02	4.5000	5.5000	4.5000	5.5000	+4.762%	8	73	+3,048.182%
2025-08-29	5.2500	5.2500	5.2500	5.2500	+6.275%	1	71	+3,198.095%
2025-08-28	4.9400	4.9400	4.9400	4.9400	+2.917%	10	71	+3,405.061%
2025-08-27	4.8000	4.8000	4.8000	4.8000	-0.826%	1	62	+3,507.292%
2025-08-26	4.8400	4.8400	4.8400	4.8400	+2.979%	4	57	+3,477.479%
2025-08-25	4.7000	4.7000	4.7000	4.7000	+23.684%	10	57	+3,584.043%
2025-08-19	3.8000	3.8000	3.8000	3.8000	-3.797%	1	48	+4,456.579%
2025-08-18	3.9500	4.0000	3.9500	3.9500	-1.250%	14	49	+4,283.544%
2025-08-15	4.0000	4.0000	4.0000	4.0000	+2.302%	4	41	+4,228.750%
2025-08-13	3.9100	3.9100	3.9100	3.9100	-5.783%	1	40	+4,328.389%
2025-08-12	4.1500	4.1500	4.1500	4.1500	+8.073%	1	40	+4,072.289%
2025-08-11	3.9400	3.9500	3.8400	3.8400	-2.290%	3	40	+4,409.115%
2025-08-07	4.0700	4.0700	3.9300	3.9300	+9.167%	7	39	+4,305.852%
2025-08-06	3.6400	3.6500	3.6000	3.6000	+2.273%	3	34	+4,709.722%
2025-08-05	3.5200	3.5200	3.5200	3.5200	+8.978%	3	35	+4,819.034%
2025-07-30	3.2300	3.2300	3.2300	3.2300	+0.937%	1	34	+5,260.681%
2025-07-29	2.5800	3.2000	2.5800	3.2000	+133.577%	15	35	+5,310.938%
2025-07-24	1.2700	1.3700	1.2700	1.3700	+9.600%	9	34	+12,538.686%
2025-07-23	1.2500	1.2500	1.2500	1.2500	+22.549%	1	30	+13,752.000%
2025-07-18	1.0300	1.0300	1.0200	1.0200	+45.714%	11	30	+16,875.490%
2025-07-14	0.7000	0.7000	0.7000	0.7000	-22.222%	1	20	+24,635.714%
2025-06-26	0.9200	0.9200	0.9000	0.9000	-8.163%	4	19	+19,138.889%
2025-06-23	0.9800	0.9800	0.9800	0.9800	+7.692%	2	19	+17,568.367%
2025-06-13	0.9100	0.9100	0.9100	0.9100	+7.059%	2	17	+18,927.473%
2025-05-30	0.8500	0.8500	0.8500	0.8500	-11.458%	2	17	+20,270.588%
2025-05-27	0.9700	0.9700	0.9600	0.9600	+20.000%	2	18	+17,936.458%
2025-05-19	0.8000	0.8000	0.8000	0.8000	+6.667%	1	19	+21,543.750%
2025-05-16	0.7500	0.7500	0.7500	0.7500	+11.940%	2	18	+22,986.667%
2025-05-14	0.6700	0.6700	0.6700	0.6700	+21.818%	1	18	+25,743.284%
2025-04-28	0.5500	0.5500	0.5500	0.5500	-29.487%	3	18	+31,381.818%
2025-04-25	0.7800	0.7800	0.7800	0.7800	+34.483%	2	15	+22,098.718%
2025-04-09	0.5800	0.5800	0.5800	0.5800	+28.889%	1	15	+29,753.448%
2025-04-08	0.4500	0.4500	0.4500	0.4500	+15.385%	2	14	+38,377.778%
2025-04-07	0.3900	0.3900	0.3900	0.3900	-9.302%	2	16	+44,297.436%
2025-04-04	0.4900	0.6000	0.4300	0.4300	-28.333%	8	14	+40,167.442%
2025-04-03	0.6000	0.6000	0.6000	0.6000	-25.000%	1	12	+28,758.333%
2025-03-28	0.8000	0.8000	0.8000	0.8000	-6.977%	2	11	+21,543.750%
2025-03-07	0.8600	0.8600	0.8600	0.8600	-48.193%	10	10	+20,033.721%
2025-02-21	1.6600	1.6600	1.6600	1.6600	-8.791%	2	5	+10,330.723%
2025-02-07	1.8200	1.8200	1.8200	1.8200	-6.667%	4	4	+9,413.736%
2025-02-05	1.9500	1.9500	1.9500	1.9500	-7.583%	1	3	+8,779.487%
2025-01-28	2.1100	2.1100	2.1100	2.1100	+43.537%	1	2	+8,106.161%
2025-01-27	1.4700	1.4700	1.4700	1.4700	0.000%	1	1	+11,678.912%