Dark

GLW20270319C140
GLW Mar 19 2027 140.00 Call (GLW270319C00140000)
option OPRA

EOD

Aug 13, 2026

49.50-2.941%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	49.5000	49.5000	49.5000	49.5000	-2.941%	1	112	0.000%
2026-08-12	51.6200	51.6200	51.0000	51.0000	+10.414%	4	111	-2.941%
2026-08-11	46.1900	46.1900	46.1900	46.1900	-6.950%	1	113	+7.166%
2026-08-06	49.6400	49.6400	49.6400	49.6400	+5.058%	2	112	-0.282%
2026-08-05	48.0000	48.0000	47.0000	47.2500	-3.963%	6	110	+4.762%
2026-08-04	42.2500	49.2000	42.2500	49.2000	+32.436%	2	105	+0.610%
2026-08-03	35.0000	37.1500	35.0000	37.1500	+17.266%	4	106	+33.244%
2026-07-30	31.6800	31.6800	31.6800	31.6800	+16.044%	1	106	+56.250%
2026-07-29	27.3000	27.3000	27.3000	27.3000	+4.079%	1	107	+81.319%
2026-07-28	24.7000	26.2300	24.7000	26.2300	-26.444%	4	107	+88.715%
2026-07-27	38.1300	38.1300	34.8000	35.6600	-17.549%	7	108	+38.811%
2026-07-24	43.6000	44.4400	43.2500	43.2500	-11.554%	5	105	+14.451%
2026-07-22	49.5000	49.6200	48.9000	48.9000	-3.854%	8	102	+1.227%
2026-07-17	44.0000	50.8600	44.0000	50.8600	+3.479%	10	99	-2.674%
2026-07-16	50.5800	50.5800	49.1500	49.1500	-20.662%	10	98	+0.712%
2026-07-15	61.9500	61.9500	61.9500	61.9500	-25.316%	1	93	-20.097%
2026-07-09	82.9500	82.9500	82.9500	82.9500	+17.994%	2	92	-40.325%
2026-07-07	70.3000	70.3000	70.3000	70.3000	-15.271%	1	92	-29.587%
2026-07-02	82.9700	82.9700	82.9700	82.9700	-39.964%	7	85	-40.340%
2026-06-30	138.2000	138.2000	138.2000	138.2000	+2.264%	1	85	-64.182%
2026-06-29	132.9400	135.1400	132.9400	135.1400	+40.771%	11	86	-63.371%
2026-06-26	96.0000	96.0000	96.0000	96.0000	-7.112%	1	77	-48.438%
2026-06-25	103.3500	103.3500	103.3500	103.3500	+17.110%	1	76	-52.104%
2026-06-22	86.1000	88.5000	83.0000	88.2500	+16.118%	20	77	-43.909%
2026-06-18	76.0000	76.0000	76.0000	76.0000	+21.019%	3	82	-34.868%
2026-06-17	62.8000	62.8000	62.8000	62.8000	-12.838%	1	82	-21.178%
2026-06-15	72.0500	72.0500	72.0500	72.0500	+8.755%	1	82	-31.298%
2026-06-12	65.8500	66.2500	65.8500	66.2500	+5.075%	11	82	-25.283%
2026-06-11	59.9000	63.0500	59.5000	63.0500	+10.614%	4	93	-21.491%
2026-06-10	64.2500	64.2500	57.0000	57.0000	-5.000%	3	91	-13.158%
2026-06-09	61.7000	61.7000	59.7000	60.0000	-19.463%	12	90	-17.500%
2026-06-08	74.5000	74.5000	74.5000	74.5000	+13.862%	16	79	-33.557%
2026-06-05	75.0000	75.0000	65.4300	65.4300	-20.207%	8	69	-24.347%
2026-06-02	83.9700	83.9700	82.0000	82.0000	+26.778%	3	69	-39.634%
2026-06-01	63.1500	64.6800	63.1500	64.6800	+2.342%	2	67	-23.469%
2026-05-29	63.2000	63.2000	63.2000	63.2000	-7.399%	1	67	-21.677%
2026-05-28	73.0500	73.0500	68.2500	68.2500	-15.741%	2	67	-27.473%
2026-05-26	81.0000	81.0000	81.0000	81.0000	+8.579%	5	66	-38.889%
2026-05-22	76.9800	76.9800	74.6000	74.6000	-1.323%	42	71	-33.646%
2026-05-21	75.6000	75.6000	75.6000	75.6000	+12.266%	1	58	-34.524%
2026-05-20	67.3400	67.3400	67.3400	67.3400	+8.771%	2	58	-26.492%
2026-05-19	61.9100	61.9100	61.9100	61.9100	-0.626%	1	54	-20.045%
2026-05-18	66.0000	66.0000	62.3000	62.3000	-20.179%	2	54	-20.546%
2026-05-15	78.0500	78.0500	78.0500	78.0500	-11.458%	1	54	-36.579%
2026-05-14	88.1500	88.1500	88.1500	88.1500	-0.034%	5	53	-43.846%
2026-05-11	82.0000	88.1800	82.0000	88.1800	+14.371%	3	58	-43.865%
2026-05-08	77.0000	77.1000	77.0000	77.1000	+14.104%	2	60	-35.798%
2026-05-07	66.0900	67.7000	66.0900	67.5700	+2.379%	9	61	-26.743%
2026-05-06	71.1500	71.1500	62.3900	66.0000	+24.858%	6	64	-25.000%
2026-05-05	51.5700	52.8600	51.5700	52.8600	+5.299%	2	64	-6.356%
2026-04-30	49.0000	50.2000	49.0000	50.2000	+15.935%	8	64	-1.394%
2026-04-29	41.9300	43.3000	39.9000	43.3000	-1.367%	30	70	+14.319%
2026-04-28	42.3500	47.4000	42.3500	43.9000	-22.025%	15	62	+12.756%
2026-04-27	56.3000	56.3000	56.3000	56.3000	-10.350%	10	53	-12.078%
2026-04-24	63.4000	63.4000	62.8000	62.8000	+16.815%	10	60	-21.178%
2026-04-22	53.7600	53.7600	53.7600	53.7600	+7.520%	1	69	-7.924%
2026-04-16	50.0000	50.0000	50.0000	50.0000	-8.759%	3	68	-1.000%
2026-04-14	54.8000	54.8000	54.8000	54.8000	-8.085%	2	71	-9.672%
2026-04-13	59.6200	59.6200	59.6200	59.6200	+2.440%	5	73	-16.974%
2026-04-10	58.2000	58.2000	58.2000	58.2000	+0.431%	2	68	-14.948%
2026-04-09	57.9500	57.9500	57.9500	57.9500	+8.419%	1	70	-14.582%
2026-04-08	49.1500	53.4500	48.0000	53.4500	+34.975%	12	69	-7.390%
2026-04-06	39.6000	39.6000	39.6000	39.6000	+0.329%	10	66	+25.000%
2026-04-02	39.4700	39.4700	39.4700	39.4700	+7.052%	1	57	+25.412%
2026-04-01	36.5000	37.2000	36.5000	36.8700	+22.900%	14	57	+34.255%
2026-03-31	30.0000	30.0000	30.0000	30.0000	+6.952%	1	45	+65.000%
2026-03-30	28.4000	28.4000	28.0500	28.0500	-16.766%	7	44	+76.471%
2026-03-26	35.7500	35.7500	33.7000	33.7000	-12.468%	3	37	+46.884%
2026-03-24	37.0000	38.5000	37.0000	38.5000	+29.195%	13	39	+28.571%
2026-03-23	30.0000	30.0000	29.8000	29.8000	-0.667%	4	44	+66.107%
2026-03-19	30.0000	30.0000	30.0000	30.0000	-4.459%	1	44	+65.000%
2026-03-16	31.4000	31.4000	31.4000	31.4000	+9.028%	1	44	+57.643%
2026-03-12	28.8000	28.8000	28.8000	28.8000	-10.196%	2	45	+71.875%
2026-03-11	32.0700	32.0700	32.0700	32.0700	-4.411%	5	43	+54.350%
2026-03-10	34.3800	35.9500	33.5500	33.5500	+21.779%	9	38	+47.541%
2026-03-09	27.5500	27.5500	27.5500	27.5500	-0.721%	3	31	+79.673%
2026-03-06	29.7000	29.7000	27.7500	27.7500	-9.016%	5	28	+78.378%
2026-03-05	36.2200	36.2200	30.5000	30.5000	-29.821%	13	23	+62.295%
2026-03-03	40.7500	43.4600	40.7500	43.4600	-13.080%	8	12	+13.898%
2026-02-25	46.5000	50.5000	46.5000	50.0000	0.000%	6	5	-1.000%