Dark

GLW20270115C85
GLW Jan 15 2027 85.00 Call (GLW270115C00085000)
option OPRA

EOD

Jun 23, 2026

108.81-13.437%(-16.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	108.8100	108.8100	108.8100	108.8100	-13.437%	1	406	0.000%
2026-06-22	125.7000	125.7000	125.7000	125.7000	+9.686%	1	407	-13.437%
2026-06-18	108.8000	114.6000	108.8000	114.6000	+19.003%	2	411	-5.052%
2026-06-17	96.3500	96.3500	96.3000	96.3000	-3.806%	2	411	+12.991%
2026-06-12	99.9500	100.1500	99.7500	100.1100	+10.864%	8	411	+8.690%
2026-06-10	90.3000	90.3000	90.3000	90.3000	-1.355%	1	411	+20.498%
2026-06-09	105.0000	105.0000	91.4000	91.5400	-5.775%	9	410	+18.866%
2026-06-05	105.8000	105.9100	97.1500	97.1500	-18.038%	4	409	+12.002%
2026-06-04	117.4500	118.5500	117.4000	118.5300	-1.002%	14	408	-8.200%
2026-06-02	119.7300	119.7300	119.7300	119.7300	+24.693%	1	406	-9.121%
2026-06-01	96.0200	96.0200	96.0200	96.0200	-18.350%	2	406	+13.320%
2026-05-26	117.6000	117.6000	117.6000	117.6000	+17.483%	2	407	-7.474%
2026-05-20	100.1000	100.1000	100.1000	100.1000	-2.816%	1	409	+8.701%
2026-05-18	103.0000	103.0000	103.0000	103.0000	-18.898%	3	412	+5.641%
2026-05-14	127.0000	127.0000	127.0000	127.0000	+21.311%	10	412	-14.323%
2026-05-06	104.6900	104.6900	104.6900	104.6900	+34.407%	3	422	+3.935%
2026-04-28	77.8900	77.8900	77.8900	77.8900	-13.838%	1	422	+39.697%
2026-04-27	90.4400	90.4400	90.4000	90.4000	-6.302%	3	422	+20.365%
2026-04-24	96.4800	96.4800	96.4800	96.4800	+9.636%	1	422	+12.780%
2026-04-22	88.0000	88.0000	88.0000	88.0000	+0.399%	1	422	+23.648%
2026-04-21	87.4000	87.6500	87.4000	87.6500	+0.286%	8	419	+24.141%
2026-04-20	87.4000	87.4000	87.4000	87.4000	+3.493%	1	419	+24.497%
2026-04-16	85.5700	85.7000	84.4500	84.4500	-3.706%	3	420	+28.845%
2026-04-15	87.7000	87.7000	87.7000	87.7000	-4.994%	6	420	+24.071%
2026-04-10	92.3100	92.3100	92.3100	92.3100	+2.283%	1	420	+17.875%
2026-04-09	90.2500	90.2500	90.2500	90.2500	+5.828%	2	420	+20.565%
2026-04-08	79.4000	85.2800	79.4000	85.2800	+31.524%	2	420	+27.591%
2026-04-01	64.8000	64.8400	64.8000	64.8400	+7.708%	2	420	+67.813%
2026-03-27	60.0500	60.4000	60.0500	60.2000	-15.307%	16	420	+80.748%
2026-03-25	71.0000	71.0800	71.0000	71.0800	+26.815%	2	420	+53.081%
2026-03-24	56.0500	56.0500	56.0500	56.0500	-0.568%	2	421	+94.130%
2026-03-23	56.1000	56.3700	56.1000	56.3700	+9.350%	4	421	+93.028%
2026-03-20	51.4000	51.5500	51.4000	51.5500	-6.443%	2	420	+111.077%
2026-03-17	55.0000	55.1000	55.0000	55.1000	-0.542%	2	419	+97.477%
2026-03-12	55.4000	55.4000	55.4000	55.4000	-2.807%	4	419	+96.408%
2026-03-11	57.0000	57.0000	57.0000	57.0000	+9.405%	5	419	+90.895%
2026-03-09	50.4500	52.1000	50.4500	52.1000	-5.872%	5	424	+108.848%
2026-03-06	53.7800	55.4000	53.7800	55.3500	-3.437%	6	425	+96.585%
2026-03-05	57.1800	57.5000	57.1800	57.3200	-28.395%	22	429	+89.829%
2026-03-02	80.0500	80.0500	80.0500	80.0500	-1.960%	1	429	+35.928%
2026-02-25	81.6500	81.6500	81.6500	81.6500	+11.119%	1	429	+33.264%
2026-02-24	74.1500	74.1500	73.4800	73.4800	+7.964%	3	429	+48.081%
2026-02-23	65.7000	69.4500	65.7000	68.0600	+10.040%	10	429	+59.874%
2026-02-20	62.2600	62.4800	61.8500	61.8500	+14.643%	21	431	+75.926%
2026-02-19	53.7000	53.9500	53.7000	53.9500	-5.632%	3	448	+101.687%
2026-02-18	57.1500	57.1700	57.1500	57.1700	+3.945%	4	448	+90.327%
2026-02-17	55.0000	55.0000	55.0000	55.0000	+1.852%	1	451	+97.836%
2026-02-13	54.0000	54.0000	54.0000	54.0000	-4.863%	1	453	+101.500%
2026-02-12	56.7500	58.5000	56.7500	56.7600	+7.398%	13	453	+91.702%
2026-02-10	52.8500	52.8500	52.8500	52.8500	+2.403%	1	445	+105.885%
2026-02-09	48.7500	53.4500	48.7500	51.6100	+25.878%	22	446	+110.831%
2026-02-06	38.7900	41.0100	38.7900	41.0000	+11.353%	19	437	+165.390%
2026-02-05	36.8300	37.5000	35.3000	36.8200	+4.217%	217	442	+195.519%
2026-02-04	38.9000	38.9000	35.3300	35.3300	+0.943%	3	296	+207.982%
2026-02-03	38.2700	38.4000	35.0000	35.0000	+0.719%	4	294	+210.886%
2026-02-02	35.0000	35.0000	34.7500	34.7500	+7.752%	11	295	+213.122%
2026-01-30	32.2500	32.2500	32.2500	32.2500	+15.674%	1	304	+237.395%
2026-01-29	26.9100	28.1000	26.9100	27.8800	-6.128%	7	304	+290.280%
2026-01-28	32.6000	34.4300	29.7000	29.7000	-11.817%	13	308	+266.364%
2026-01-27	29.0000	35.4700	29.0000	33.6800	+53.091%	20	307	+223.070%
2026-01-16	21.4400	22.0000	21.4400	22.0000	+5.769%	21	323	+394.591%
2026-01-15	20.8000	20.8000	20.8000	20.8000	+20.231%	1	323	+423.125%
2026-01-12	17.3000	17.3000	17.3000	17.3000	+5.746%	7	323	+528.960%
2026-01-09	16.3500	16.4600	16.3500	16.3600	+6.096%	3	324	+565.098%
2026-01-08	16.1100	16.1100	15.4200	15.4200	-11.886%	3	321	+605.642%
2026-01-07	17.5000	17.5000	17.5000	17.5000	-2.398%	1	319	+521.771%
2026-01-05	18.4500	18.4500	17.9300	17.9300	-3.133%	14	321	+506.860%
2026-01-02	18.3200	18.5100	18.3200	18.5100	+0.325%	21	321	+487.844%
2025-12-31	18.4500	18.4500	18.4500	18.4500	+0.875%	3	301	+489.756%
2025-12-30	18.2900	18.2900	18.2900	18.2900	-9.231%	1	301	+494.915%
2025-12-26	18.4000	20.1500	18.4000	20.1500	+9.037%	128	300	+440.000%
2025-12-18	18.4800	18.4800	18.4800	18.4800	-2.326%	2	299	+488.799%
2025-12-15	18.9200	18.9200	18.9200	18.9200	-2.974%	1	301	+475.106%
2025-12-12	22.6100	22.6100	19.5000	19.5000	+3.066%	11	301	+458.000%
2025-12-09	18.6400	18.9200	18.6400	18.9200	+1.448%	12	310	+475.106%
2025-12-08	18.1500	18.6500	18.1500	18.6500	+33.692%	6	310	+483.432%
2025-12-03	13.9500	13.9500	13.9500	13.9500	-10.000%	5	307	+680.000%
2025-12-02	14.5000	15.5000	14.5000	15.5000	+3.333%	12	302	+602.000%
2025-12-01	14.7100	15.0000	14.7100	15.0000	-2.534%	11	291	+625.400%
2025-11-28	15.3900	15.3900	15.3900	15.3900	+3.289%	2	280	+607.018%
2025-11-24	14.5000	15.1000	14.5000	14.9000	+14.615%	15	280	+630.268%
2025-11-21	13.0100	13.1500	12.5000	13.0000	-10.345%	5	281	+737.000%
2025-11-20	16.1700	16.1700	13.0000	14.5000	-1.024%	9	279	+650.414%
2025-11-19	14.6500	14.6500	14.6500	14.6500	+3.169%	3	278	+642.730%
2025-11-17	13.9500	14.2000	13.9500	14.2000	-11.801%	3	281	+666.268%
2025-11-14	15.3000	16.1000	15.3000	16.1000	+11.034%	4	282	+575.839%
2025-11-13	17.5100	17.5100	14.5000	14.5000	-25.065%	40	278	+650.414%
2025-11-12	19.4500	19.9500	19.3500	19.3500	+5.853%	12	278	+462.326%
2025-11-10	18.7000	18.7000	18.2800	18.2800	+18.317%	3	278	+495.241%
2025-11-07	15.5000	16.2600	15.4500	15.4500	-13.928%	4	275	+604.272%
2025-11-06	17.9500	17.9500	17.9500	17.9500	+7.164%	1	272	+506.184%
2025-11-04	16.8000	16.9700	16.5000	16.7500	-6.944%	18	273	+549.612%
2025-11-03	18.3500	18.3500	18.0000	18.0000	-11.111%	4	266	+504.500%
2025-10-31	20.8400	20.9800	19.7500	20.2500	+3.846%	29	266	+437.333%
2025-10-29	17.5000	20.4000	17.5000	19.5000	+18.397%	21	271	+458.000%
2025-10-28	14.1500	17.3500	14.1500	16.4700	-13.770%	34	280	+560.656%
2025-10-27	19.0000	19.1000	18.7500	19.1000	+4.372%	8	252	+469.686%
2025-10-24	17.1100	18.3300	17.1100	18.3000	+20.395%	3	252	+494.590%
2025-10-22	17.1000	17.1000	15.0000	15.2000	-7.317%	19	251	+615.855%
2025-10-21	16.5000	16.5000	16.4000	16.4000	+1.737%	2	241	+563.476%
2025-10-20	13.5000	16.3500	13.5000	16.1200	+4.000%	13	240	+575.000%
2025-10-17	15.5000	15.5000	15.5000	15.5000	-11.781%	1	234	+602.000%
2025-10-16	18.0000	18.2000	17.4000	17.5700	-0.453%	9	234	+519.294%
2025-10-15	17.9500	18.7500	17.6500	17.6500	+3.824%	4	234	+516.487%
2025-10-14	16.7700	17.0000	16.7700	17.0000	-3.023%	2	234	+540.059%
2025-10-13	16.9800	17.9500	16.9800	17.5300	+15.329%	29	234	+520.707%
2025-10-10	16.0100	16.0100	15.2000	15.2000	-12.644%	21	230	+615.855%
2025-10-09	17.0500	17.4000	17.0500	17.4000	0.000%	5	222	+525.345%
2025-10-08	17.0500	17.4000	16.6500	17.4000	+9.779%	18	222	+525.345%
2025-10-07	16.2000	17.0000	15.3000	15.8500	-0.627%	22	212	+586.498%
2025-10-06	15.4600	16.3500	15.4600	15.9500	+8.503%	22	212	+582.194%
2025-10-03	14.5000	14.7000	14.5000	14.7000	+5.000%	4	210	+640.204%
2025-10-02	14.2000	14.2000	13.5200	14.0000	+0.358%	6	210	+677.214%
2025-10-01	13.7500	15.0000	13.7500	13.9500	+10.451%	4	210	+680.000%
2025-09-30	12.6300	12.6300	12.6300	12.6300	+4.553%	1	209	+761.520%
2025-09-29	12.0800	12.0800	12.0800	12.0800	+7.378%	1	209	+800.745%
2025-09-26	11.2000	11.2500	11.2000	11.2500	+0.446%	34	209	+867.200%
2025-09-25	10.3000	11.4000	10.3000	11.2000	-3.365%	33	183	+871.518%
2025-09-24	11.1500	11.8000	11.1500	11.5900	-1.362%	7	182	+838.827%
2025-09-23	11.5000	11.7500	11.5000	11.7500	+4.444%	5	176	+826.043%
2025-09-19	10.8500	11.3500	10.8500	11.2500	+0.446%	70	186	+867.200%
2025-09-18	11.2200	11.2200	11.2000	11.2000	+19.149%	11	116	+871.518%
2025-09-17	9.4000	9.4000	9.4000	9.4000	-6.931%	25	126	+1,057.553%
2025-09-16	10.1000	10.1000	10.1000	10.1000	+13.483%	3	103	+977.327%
2025-09-12	9.1800	9.4000	8.9000	8.9000	+3.129%	43	100	+1,122.584%
2025-09-11	8.4200	8.9500	8.4200	8.6300	+22.411%	4	110	+1,160.834%
2025-09-10	7.0500	7.0500	7.0500	7.0500	+11.905%	1	108	+1,443.404%
2025-09-09	6.3000	6.3000	6.3000	6.3000	+5.705%	4	109	+1,627.143%
2025-09-08	5.9600	5.9600	5.9600	5.9600	+10.370%	15	111	+1,725.671%
2025-09-05	4.2600	5.4000	4.2600	5.4000	+16.129%	44	96	+1,915.000%
2025-09-03	4.6500	4.6500	4.6500	4.6500	+16.541%	20	60	+2,240.000%
2025-09-02	3.9900	3.9900	3.9900	3.9900	+7.838%	5	40	+2,627.068%
2025-08-29	3.7000	3.7000	3.7000	3.7000	-5.371%	2	33	+2,840.811%
2025-08-28	3.9100	3.9100	3.9100	3.9100	+5.676%	1	33	+2,682.864%
2025-08-25	3.7000	3.7000	3.7000	3.7000	+33.574%	2	32	+2,840.811%
2025-08-19	2.7700	2.7700	2.7700	2.7700	-10.065%	1	30	+3,828.159%
2025-08-14	3.0800	3.0800	3.0800	3.0800	+3.010%	20	29	+3,432.792%
2025-08-11	2.9900	2.9900	2.9900	2.9900	+17.717%	4	9	+3,539.130%
2025-07-31	2.5400	2.5400	2.5400	2.5400	0.000%	5	5	+4,183.858%