Dark

GLW20270115C90
GLW Jan 15 2027 90.00 Call (GLW270115C00090000)
option OPRA

EOD

Jun 29, 2026

168.00+29.730%(+38.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	168.0000	168.0000	168.0000	168.0000	+29.730%	5	677	0.000%
2026-06-25	129.5000	129.5000	129.5000	129.5000	-1.311%	1	682	+29.730%
2026-06-24	111.0000	131.2200	111.0000	131.2200	+5.823%	6	683	+28.029%
2026-06-22	124.0000	124.0000	124.0000	124.0000	+18.945%	1	689	+35.484%
2026-06-18	100.5500	104.2500	100.5500	104.2500	+1.115%	100	699	+61.151%
2026-06-15	103.1000	103.1000	103.1000	103.1000	+21.294%	1	699	+62.949%
2026-06-10	85.0000	85.0000	85.0000	85.0000	-3.046%	10	700	+97.647%
2026-06-09	84.5200	87.6700	84.4500	87.6700	-14.468%	46	700	+91.628%
2026-06-08	105.2100	105.2100	102.5000	102.5000	-9.532%	2	738	+63.902%
2026-06-04	113.4000	113.5000	113.2500	113.3000	+8.421%	12	739	+48.279%
2026-05-27	104.5000	104.5000	104.5000	104.5000	-3.420%	1	737	+60.766%
2026-05-22	108.2000	108.2000	108.2000	108.2000	+1.682%	1	736	+55.268%
2026-05-21	106.4100	106.4100	106.4100	106.4100	+9.894%	1	737	+57.880%
2026-05-20	96.8300	96.8300	96.8300	96.8300	+5.159%	5	737	+73.500%
2026-05-18	105.0000	105.0000	92.0800	92.0800	-25.169%	6	739	+82.450%
2026-05-14	123.0500	123.0500	123.0500	123.0500	+8.414%	1	739	+36.530%
2026-05-12	105.4400	113.5000	105.4400	113.5000	-6.967%	11	740	+48.018%
2026-05-11	122.0000	122.0000	122.0000	122.0000	+26.951%	10	740	+37.705%
2026-05-07	96.1000	96.1000	96.1000	96.1000	-3.291%	6	750	+74.818%
2026-05-06	99.8000	101.3000	99.3700	99.3700	+47.587%	14	750	+69.065%
2026-04-29	67.3300	67.3300	67.3300	67.3300	-7.259%	1	750	+149.517%
2026-04-28	76.0000	78.0000	72.6000	72.6000	-21.935%	3	749	+131.405%
2026-04-24	93.0000	93.0000	93.0000	93.0000	+12.116%	2	752	+80.645%
2026-04-22	82.9500	82.9500	82.9500	82.9500	+1.779%	1	754	+102.532%
2026-04-17	81.5000	81.5000	81.5000	81.5000	-1.807%	1	755	+106.135%
2026-04-16	81.1900	83.0000	81.1900	83.0000	-2.353%	2	756	+102.410%
2026-04-15	85.0000	85.0000	85.0000	85.0000	-5.556%	4	757	+97.647%
2026-04-14	89.5000	90.0000	89.5000	90.0000	-3.090%	6	753	+86.667%
2026-04-13	88.2500	92.8700	88.2500	92.8700	+2.903%	3	758	+80.898%
2026-04-10	90.2500	90.2500	90.2500	90.2500	+3.951%	1	761	+86.150%
2026-04-09	86.9200	86.9200	86.8200	86.8200	+6.711%	2	762	+93.504%
2026-04-08	81.2900	81.3600	81.2900	81.3600	+21.961%	4	764	+106.490%
2026-04-02	66.7200	66.7200	66.7100	66.7100	+6.057%	2	763	+151.836%
2026-04-01	62.9000	62.9000	62.9000	62.9000	+11.249%	1	763	+167.091%
2026-03-27	56.3500	56.6000	56.2500	56.5400	-10.961%	18	764	+197.135%
2026-03-24	63.5000	63.5000	63.5000	63.5000	+19.992%	1	756	+164.567%
2026-03-23	52.8500	53.1200	52.8500	52.9200	+9.452%	10	757	+217.460%
2026-03-20	50.5000	50.5000	48.3500	48.3500	-6.534%	17	755	+247.466%
2026-03-17	51.5500	51.7300	51.5500	51.7300	-4.733%	2	748	+224.763%
2026-03-16	54.2800	54.3000	54.2800	54.3000	+1.080%	2	748	+209.392%
2026-03-10	53.7200	53.7200	53.7200	53.7200	+12.104%	1	749	+212.733%
2026-03-09	49.5400	49.5400	47.9200	47.9200	+2.877%	3	750	+250.584%
2026-03-06	46.5800	46.5800	46.5800	46.5800	-12.229%	3	756	+260.670%
2026-03-05	60.0000	60.0000	53.0700	53.0700	-20.791%	4	759	+216.563%
2026-03-03	67.0000	67.0000	67.0000	67.0000	-12.189%	2	763	+150.746%
2026-03-02	75.8200	76.3000	75.8200	76.3000	+14.479%	2	765	+120.183%
2026-02-27	72.0000	72.1400	66.6500	66.6500	-4.595%	158	766	+152.063%
2026-02-26	72.0600	72.0600	69.8600	69.8600	-9.273%	4	854	+140.481%
2026-02-25	74.6600	77.0000	74.6600	77.0000	+20.576%	17	853	+118.182%
2026-02-23	65.4000	65.4000	63.8600	63.8600	+10.849%	19	853	+163.075%
2026-02-20	57.2000	57.6100	57.0200	57.6100	+13.517%	3	858	+191.616%
2026-02-19	50.7500	50.7500	50.7500	50.7500	-0.490%	1	859	+231.034%
2026-02-17	51.0000	51.0000	51.0000	51.0000	-6.302%	1	858	+229.412%
2026-02-12	52.0800	54.4300	52.0800	54.4300	+12.412%	10	859	+208.653%
2026-02-11	50.4500	50.4500	48.4200	48.4200	+0.352%	3	855	+246.964%
2026-02-10	47.8000	50.8400	47.8000	48.2500	-3.015%	4	858	+248.187%
2026-02-09	48.2000	50.0000	48.0100	49.7500	+21.341%	101	856	+237.688%
2026-02-06	35.6000	41.0000	35.6000	41.0000	+18.841%	19	904	+309.756%
2026-02-05	34.5000	34.5000	34.5000	34.5000	+7.544%	5	899	+386.957%
2026-02-04	35.7400	35.7400	31.0500	32.0800	+3.651%	19	900	+423.691%
2026-02-02	30.5700	31.3500	30.4000	30.9500	+21.850%	11	910	+442.811%
2026-01-30	27.0300	27.0300	25.4000	25.4000	+1.397%	12	903	+561.417%
2026-01-29	26.0000	26.0000	23.5900	25.0500	-8.073%	9	901	+570.659%
2026-01-28	28.5000	32.2600	26.8000	27.2500	-10.656%	21	895	+516.514%
2026-01-27	26.0000	32.4000	26.0000	30.5000	+56.170%	40	886	+450.820%
2026-01-26	19.0000	19.5300	19.0000	19.5300	+4.160%	28	913	+760.215%
2026-01-22	18.7500	18.7500	18.7500	18.7500	0.000%	11	935	+796.000%
2026-01-21	19.0100	19.0100	18.7500	18.7500	+4.573%	4	924	+796.000%
2026-01-20	17.8500	18.2600	17.8500	17.9300	-5.383%	7	926	+836.977%
2026-01-16	19.1500	19.1500	18.9500	18.9500	-1.558%	21	905	+786.544%
2026-01-15	19.3500	19.3500	18.6800	19.2500	+16.667%	22	905	+772.727%
2026-01-14	16.5000	16.5000	16.5000	16.5000	-0.061%	1	893	+918.182%
2026-01-13	17.0000	17.1200	16.5100	16.5100	+11.178%	18	894	+917.565%
2026-01-12	13.5000	16.0400	13.5000	14.8500	+4.577%	5	891	+1,031.313%
2026-01-09	14.2000	14.2000	14.2000	14.2000	+3.650%	3	889	+1,083.099%
2026-01-08	14.2500	14.2500	13.3000	13.7000	-10.164%	25	886	+1,126.277%
2026-01-07	15.0000	15.2500	14.7000	15.2500	-6.499%	31	887	+1,001.639%
2026-01-06	15.0200	16.3100	15.0200	16.3100	+10.802%	10	885	+930.043%
2026-01-05	15.5000	16.5000	14.7200	14.7200	-8.798%	6	888	+1,041.304%
2026-01-02	16.0900	16.1400	16.0900	16.1400	+5.490%	4	888	+940.892%
2025-12-31	15.9000	15.9000	15.3000	15.3000	-5.672%	7	883	+998.039%
2025-12-30	16.2200	16.2200	16.2200	16.2200	-0.185%	1	883	+935.758%
2025-12-29	15.0500	16.2500	15.0500	16.2500	-3.846%	8	884	+933.846%
2025-12-26	16.9000	16.9000	16.9000	16.9000	+4.644%	2	884	+894.083%
2025-12-22	16.2500	16.2500	16.1500	16.1500	-2.121%	107	884	+940.248%
2025-12-19	16.5700	16.5700	16.4000	16.5000	+6.452%	154	778	+918.182%
2025-12-18	15.5000	15.5000	15.5000	15.5000	+0.389%	3	630	+983.871%
2025-12-17	15.3000	15.4400	15.3000	15.4400	+2.933%	4	628	+988.083%
2025-12-16	16.0200	16.0200	15.0000	15.0000	-7.862%	3	626	+1,020.000%
2025-12-15	17.2500	17.4000	16.2800	16.2800	-2.806%	91	626	+931.941%
2025-12-12	20.2500	20.3000	15.7500	16.7500	-19.277%	109	704	+902.985%
2025-12-11	19.1500	20.7500	19.1500	20.7500	+3.750%	4	639	+709.639%
2025-12-10	18.0000	20.0000	18.0000	20.0000	+12.676%	47	641	+740.000%
2025-12-09	17.0300	17.7500	17.0300	17.7500	+12.342%	5	686	+846.479%
2025-12-08	15.5000	16.8000	15.4500	15.8000	+8.219%	312	681	+963.291%
2025-12-04	14.0000	14.6000	14.0000	14.6000	+11.450%	4	742	+1,050.685%
2025-12-03	13.1000	13.1000	13.1000	13.1000	+1.315%	4	742	+1,182.443%
2025-12-01	12.9300	12.9300	12.9300	12.9300	-2.709%	1	738	+1,199.304%
2025-11-28	13.2900	13.2900	13.2900	13.2900	+2.625%	1	737	+1,164.108%
2025-11-25	13.0600	13.0600	12.9500	12.9500	-0.385%	2	738	+1,197.297%
2025-11-24	12.0000	13.1500	12.0000	13.0000	+16.279%	46	738	+1,192.308%
2025-11-21	11.1800	11.1800	11.0800	11.1800	-5.254%	3	740	+1,402.683%
2025-11-20	11.8000	11.8000	11.8000	11.8000	-2.479%	1	743	+1,323.729%
2025-11-18	12.1000	12.1000	12.1000	12.1000	+0.833%	5	742	+1,288.430%
2025-11-17	13.1000	13.1000	12.0000	12.0000	-11.111%	2	737	+1,300.000%
2025-11-14	14.0500	14.0500	13.5000	13.5000	+7.914%	3	739	+1,144.444%
2025-11-13	16.6000	16.6000	12.5100	12.5100	-21.813%	10	736	+1,242.926%
2025-11-11	15.9300	16.0000	15.9300	16.0000	-2.200%	41	741	+950.000%
2025-11-10	16.0000	16.3600	15.5400	16.3600	+5.548%	32	702	+926.895%
2025-11-06	15.3900	15.5000	15.3900	15.5000	+4.518%	4	703	+983.871%
2025-11-04	14.7100	14.8300	14.7100	14.8300	-8.626%	2	701	+1,032.839%
2025-11-03	16.4400	16.4400	16.2300	16.2300	-5.913%	8	709	+935.120%
2025-10-30	18.0000	18.2500	17.2500	17.2500	-1.709%	65	709	+873.913%
2025-10-29	16.4500	17.5500	16.4000	17.5500	+17.391%	19	650	+857.265%
2025-10-28	14.0000	15.4000	13.5000	14.9500	-11.538%	219	661	+1,023.746%
2025-10-27	16.2500	16.9000	16.0000	16.9000	+11.184%	117	391	+894.083%
2025-10-24	15.5700	17.3500	15.2000	15.2000	+0.662%	22	391	+1,005.263%
2025-10-23	14.6400	15.2700	14.6400	15.1000	+12.184%	3	385	+1,012.583%
2025-10-22	13.5900	13.5900	13.4600	13.4600	-8.435%	2	385	+1,148.143%
2025-10-21	14.0000	14.7000	14.0000	14.7000	+9.456%	12	386	+1,042.857%
2025-10-17	13.1000	13.4300	13.1000	13.4300	-13.355%	12	377	+1,150.931%
2025-10-16	13.7500	15.5000	13.7500	15.5000	-3.125%	20	376	+983.871%
2025-10-15	16.0000	16.0000	16.0000	16.0000	+11.888%	1	357	+950.000%
2025-10-14	14.8000	15.0500	13.6500	14.3000	-12.000%	12	356	+1,074.825%
2025-10-13	15.5000	16.2500	15.1000	16.2500	+10.169%	7	355	+933.846%
2025-10-10	15.5500	15.5500	13.1500	14.7500	-3.595%	225	353	+1,038.983%
2025-10-09	15.3000	15.3000	15.3000	15.3000	+4.795%	1	526	+998.039%
2025-10-08	14.6000	14.6000	14.6000	14.6000	+8.955%	3	525	+1,050.685%
2025-10-07	14.3400	15.9500	13.3000	13.4000	-4.286%	14	522	+1,153.731%
2025-10-06	13.4300	14.0500	13.4300	14.0000	+13.821%	43	516	+1,100.000%
2025-10-03	11.8000	12.6000	11.8000	12.3000	+1.906%	53	480	+1,265.854%
2025-10-02	11.5000	12.0700	11.5000	12.0700	+2.986%	18	470	+1,291.881%
2025-10-01	11.3000	11.7200	11.3000	11.7200	+5.586%	5	466	+1,333.447%
2025-09-30	11.1000	11.1000	11.1000	11.1000	+16.842%	4	465	+1,413.514%
2025-09-26	9.3100	9.5000	9.3000	9.5000	+1.064%	32	469	+1,668.421%
2025-09-25	9.4000	9.4000	9.3700	9.4000	-3.093%	4	469	+1,687.234%
2025-09-24	10.2000	10.2000	9.7000	9.7000	-3.386%	13	470	+1,631.959%
2025-09-23	9.6000	10.0400	9.6000	10.0400	+10.939%	8	465	+1,573.307%
2025-09-22	8.9400	9.0500	8.9400	9.0500	-7.653%	18	457	+1,756.354%
2025-09-19	9.5500	10.0600	9.4500	9.8000	+5.946%	82	439	+1,614.286%
2025-09-18	8.6000	9.2500	8.6000	9.2500	+12.121%	21	387	+1,716.216%
2025-09-16	8.2500	8.2500	8.2500	8.2500	+3.774%	1	368	+1,936.364%
2025-09-15	7.5800	7.9500	7.5800	7.9500	+8.904%	22	367	+2,013.208%
2025-09-12	7.6100	7.9000	7.3000	7.3000	+0.690%	36	345	+2,201.370%
2025-09-11	6.6500	7.2500	6.6500	7.2500	+22.673%	4	332	+2,217.241%
2025-09-10	5.6000	5.9100	5.6000	5.9100	+25.745%	5	333	+2,742.640%
2025-09-09	4.7000	4.7000	4.7000	4.7000	+1.075%	10	332	+3,474.468%
2025-09-08	4.5000	4.6600	4.2500	4.6500	+9.929%	229	332	+3,512.903%
2025-09-05	3.6600	4.2300	3.6600	4.2300	+17.500%	12	308	+3,871.631%
2025-09-03	3.3800	3.6100	3.3500	3.6000	+16.883%	163	318	+4,566.667%
2025-09-02	3.0800	3.0800	3.0800	3.0800	+19.380%	1	247	+5,354.545%
2025-08-27	2.8000	2.8000	2.5800	2.5800	-0.769%	7	246	+6,411.628%
2025-08-25	2.4500	2.6800	2.4500	2.6000	+23.223%	36	239	+6,361.538%
2025-08-15	2.1100	2.1100	2.1100	2.1100	-4.091%	2	206	+7,862.085%
2025-08-14	2.2000	2.2000	2.2000	2.2000	0.000%	1	204	+7,536.364%
2025-08-13	2.2500	2.2500	2.2000	2.2000	0.000%	11	203	+7,536.364%
2025-08-12	2.2000	2.2000	2.2000	2.2000	0.000%	1	192	+7,536.364%
2025-08-08	2.2000	2.2000	2.2000	2.2000	+5.769%	1	192	+7,536.364%
2025-08-07	2.2500	2.2500	2.0400	2.0800	+22.353%	3	191	+7,976.923%
2025-07-30	1.6700	1.7200	1.6700	1.7000	0.000%	140	190	+9,782.353%