Dark

GLW20270319C125
GLW Mar 19 2027 125.00 Call (GLW270319C00125000)
option OPRA

EOD

Aug 13, 2026

55.00-9.465%(-5.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	55.0000	55.0000	55.0000	55.0000	-9.465%	2	366	0.000%
2026-08-07	59.7200	60.7500	59.7200	60.7500	+12.918%	3	364	-9.465%
2026-08-06	54.2500	54.2500	53.8000	53.8000	-0.976%	10	363	+2.230%
2026-08-05	54.3300	54.3300	54.3300	54.3300	+20.948%	1	357	+1.233%
2026-08-03	44.9200	44.9200	44.9200	44.9200	+5.918%	1	357	+22.440%
2026-07-31	42.4100	42.4100	42.4100	42.4100	+32.988%	1	357	+29.686%
2026-07-29	32.8000	32.8000	31.8900	31.8900	+0.126%	4	357	+72.468%
2026-07-28	26.7000	32.0200	26.7000	31.8500	-28.859%	17	355	+72.684%
2026-07-27	44.7700	44.7700	44.7700	44.7700	-6.044%	7	356	+22.850%
2026-07-24	49.5900	49.5900	47.6500	47.6500	-15.887%	41	356	+15.425%
2026-07-23	56.6500	56.6500	56.6500	56.6500	-3.245%	8	316	-2.913%
2026-07-17	50.7500	58.5500	50.7500	58.5500	-4.173%	6	308	-6.063%
2026-07-16	61.1000	61.1000	61.1000	61.1000	-32.239%	1	302	-9.984%
2026-07-09	91.8300	91.8300	90.1700	90.1700	+13.137%	3	302	-39.004%
2026-07-07	79.6000	79.7000	79.6000	79.7000	-13.754%	7	302	-30.991%
2026-07-06	92.4100	92.4100	92.4100	92.4100	-33.865%	1	304	-40.483%
2026-06-29	135.0000	139.7300	135.0000	139.7300	+29.164%	7	303	-60.638%
2026-06-26	108.1800	108.1800	108.1800	108.1800	-5.470%	1	308	-49.159%
2026-06-25	108.9500	114.4400	107.0000	114.4400	+12.196%	5	308	-51.940%
2026-06-22	90.4500	102.0000	90.4500	102.0000	+20.113%	6	309	-46.078%
2026-06-18	81.2000	84.9200	81.2000	84.9200	+22.717%	2	310	-35.233%
2026-06-17	69.6000	69.6000	69.2000	69.2000	-4.840%	3	310	-20.520%
2026-06-16	72.7200	72.7200	72.7200	72.7200	-9.665%	1	310	-24.367%
2026-06-15	80.5000	80.5000	80.5000	80.5000	+7.333%	1	310	-31.677%
2026-06-12	75.4700	75.4700	74.9500	75.0000	+8.460%	3	310	-26.667%
2026-06-10	69.1500	69.1500	69.1500	69.1500	+6.664%	1	310	-20.463%
2026-06-09	64.8300	64.8300	64.8300	64.8300	-22.173%	2	310	-15.163%
2026-06-08	83.3000	83.3000	83.3000	83.3000	+13.333%	2	312	-33.974%
2026-06-05	73.0000	73.5000	73.0000	73.5000	-18.469%	2	313	-25.170%
2026-06-04	89.9000	90.3100	89.9000	90.1500	+25.908%	18	314	-38.991%
2026-06-01	70.3200	71.6000	70.3200	71.6000	-4.521%	5	314	-23.184%
2026-05-29	74.9900	74.9900	74.9900	74.9900	-9.759%	1	309	-26.657%
2026-05-28	83.1000	83.1000	83.1000	83.1000	-2.636%	10	309	-33.815%
2026-05-22	85.0700	85.3500	85.0700	85.3500	+0.530%	4	309	-35.559%
2026-05-21	84.9000	84.9000	84.9000	84.9000	+12.035%	1	306	-35.218%
2026-05-20	75.7800	75.7800	75.7800	75.7800	+4.553%	1	306	-27.421%
2026-05-19	72.4800	72.4800	72.4800	72.4800	-27.462%	1	305	-24.117%
2026-05-14	99.9200	99.9200	99.9200	99.9200	+9.226%	1	305	-44.956%
2026-05-12	91.4800	91.4800	91.4800	91.4800	-6.767%	1	305	-39.878%
2026-05-11	98.1200	98.1200	98.1200	98.1200	+21.286%	1	305	-43.946%
2026-05-08	80.8000	80.9000	80.8000	80.9000	+4.495%	2	305	-32.015%
2026-05-06	76.0000	77.4200	74.0000	77.4200	+39.295%	4	305	-28.959%
2026-05-01	56.4000	56.4000	55.5800	55.5800	+0.926%	12	306	-1.044%
2026-04-30	48.0000	55.0700	48.0000	55.0700	+11.613%	2	306	-0.127%
2026-04-29	49.4000	49.4000	49.3400	49.3400	-24.092%	2	305	+11.471%
2026-04-27	65.5000	68.0000	65.0000	65.0000	-4.580%	3	304	-15.385%
2026-04-24	68.1200	68.1200	68.1200	68.1200	+7.107%	1	304	-19.260%
2026-04-22	63.4000	63.6000	63.4000	63.6000	+4.262%	2	304	-13.522%
2026-04-20	61.0000	61.0000	61.0000	61.0000	-5.058%	2	303	-9.836%
2026-04-17	64.2500	64.2500	64.2500	64.2500	+6.994%	1	301	-14.397%
2026-04-16	61.0000	61.0000	59.9200	60.0500	-5.907%	11	301	-8.410%
2026-04-15	63.5000	63.8200	63.5000	63.8200	-5.912%	5	305	-13.820%
2026-04-14	64.0000	67.8300	64.0000	67.8300	-2.683%	4	304	-18.915%
2026-04-13	68.0000	69.7000	68.0000	69.7000	+3.107%	579	304	-21.090%
2026-04-10	67.1000	68.0000	67.1000	67.6000	+1.502%	21	579	-18.639%
2026-04-09	66.6000	66.6000	66.6000	66.6000	+16.986%	1	579	-17.417%
2026-04-08	57.0500	57.0500	56.9300	56.9300	+21.645%	2	579	-3.390%
2026-04-06	45.4000	46.8000	45.4000	46.8000	+4.208%	13	579	+17.521%
2026-04-01	45.8000	45.8000	44.9100	44.9100	+16.559%	8	578	+22.467%
2026-03-31	36.5000	38.6000	35.4500	38.5300	+13.324%	5	574	+42.746%
2026-03-30	34.0100	34.0100	34.0000	34.0000	-16.462%	2	573	+61.765%
2026-03-27	40.9000	40.9000	40.7000	40.7000	-18.191%	2	573	+35.135%
2026-03-25	48.0000	51.1000	48.0000	49.7500	+13.197%	21	572	+10.553%
2026-03-24	41.4000	44.6700	41.4000	43.9500	+25.931%	20	572	+25.142%
2026-03-23	38.0000	38.0000	34.9000	34.9000	+10.970%	4	576	+57.593%
2026-03-20	38.2000	38.2000	31.4500	31.4500	-8.973%	7	576	+74.881%
2026-03-18	34.5500	34.5500	34.5500	34.5500	+2.219%	1	576	+59.190%
2026-03-17	32.0200	34.3700	32.0000	33.8000	-12.208%	93	575	+62.722%
2026-03-16	38.5000	38.5000	38.5000	38.5000	+13.235%	3	566	+42.857%
2026-03-12	35.0000	35.0000	34.0000	34.0000	-6.849%	3	566	+61.765%
2026-03-11	37.3200	38.6000	36.5000	36.5000	-8.750%	52	566	+50.685%
2026-03-10	38.8000	41.5000	38.6000	40.0000	+15.674%	66	567	+37.500%
2026-03-09	32.9700	34.5800	32.5000	34.5800	+0.261%	570	568	+59.051%
2026-03-06	34.3000	34.4900	34.3000	34.4900	-14.945%	2	5	+59.467%
2026-03-05	40.5500	40.5500	40.5500	40.5500	-26.273%	1	3	+35.635%
2026-02-25	55.0000	55.0000	55.0000	55.0000	0.000%	2	2	0.000%