Dark

GLW20270319C150
GLW Mar 19 2027 150.00 Call (GLW270319C00150000)
option OPRA

EOD

Aug 13, 2026

39.29-7.813%(-3.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	45.0000	45.4500	39.2900	39.2900	-7.813%	6	245	0.000%
2026-08-06	39.9500	45.8000	39.9500	42.6200	+0.400%	19	244	-7.813%
2026-08-05	43.5800	43.5800	42.1500	42.4500	-5.813%	11	239	-7.444%
2026-08-04	38.4200	45.1900	37.8600	45.0700	+28.771%	15	243	-12.824%
2026-08-03	33.6000	35.2300	33.6000	35.0000	+13.086%	14	242	+12.257%
2026-07-31	31.7800	31.7800	30.9500	30.9500	+7.652%	13	242	+26.947%
2026-07-30	27.5000	28.7500	27.0000	28.7500	+27.494%	9	229	+36.661%
2026-07-29	24.5000	24.5000	22.5500	22.5500	-3.011%	11	225	+74.235%
2026-07-28	24.5000	24.5000	19.3000	23.2500	-28.812%	13	219	+68.989%
2026-07-27	32.6600	32.6600	32.6600	32.6600	-18.125%	1	219	+20.300%
2026-07-24	39.8900	39.8900	39.8900	39.8900	-13.414%	1	219	-1.504%
2026-07-23	46.0700	46.0700	46.0700	46.0700	-8.044%	1	219	-14.717%
2026-07-21	47.0000	50.1000	47.0000	50.1000	+13.348%	13	218	-21.577%
2026-07-20	44.0000	45.1500	44.0000	44.2000	-4.121%	3	219	-11.109%
2026-07-17	42.9800	46.1000	42.9800	46.1000	+1.654%	6	218	-14.772%
2026-07-16	50.0000	50.1500	44.3200	45.3500	-16.019%	13	219	-13.363%
2026-07-15	60.0000	60.0000	52.8000	54.0000	-21.739%	9	208	-27.241%
2026-07-14	69.0000	69.0000	69.0000	69.0000	-8.911%	1	208	-43.058%
2026-07-09	78.0000	78.0000	75.7500	75.7500	+11.315%	4	208	-48.132%
2026-07-07	68.0500	68.0500	68.0500	68.0500	-15.308%	1	211	-42.263%
2026-07-06	80.3500	80.3500	80.3500	80.3500	-10.722%	2	210	-51.101%
2026-07-02	90.0000	90.0000	90.0000	90.0000	-10.000%	1	210	-56.344%
2026-07-01	109.5000	109.5000	100.0000	100.0000	-19.498%	9	210	-60.710%
2026-06-30	129.0000	129.0000	124.2200	124.2200	-2.166%	6	210	-68.371%
2026-06-29	111.4000	126.9700	111.4000	126.9700	+30.897%	4	210	-69.056%
2026-06-26	94.5800	97.0000	85.9000	97.0000	-3.960%	6	210	-59.495%
2026-06-25	98.1000	101.0000	98.1000	101.0000	+10.383%	2	208	-61.099%
2026-06-24	82.2000	91.5000	82.2000	91.5000	+34.559%	9	208	-57.060%
2026-06-23	68.5000	71.0000	66.5000	68.0000	-20.375%	7	208	-42.221%
2026-06-22	75.1800	85.5000	75.1500	85.4000	+16.986%	23	205	-53.993%
2026-06-18	71.4000	73.0000	69.6500	73.0000	+32.727%	91	236	-46.178%
2026-06-17	55.0000	55.0000	55.0000	55.0000	-6.653%	1	236	-28.564%
2026-06-16	58.1000	58.9200	58.1000	58.9200	-12.321%	3	236	-33.316%
2026-06-15	66.5500	67.2000	66.3100	67.2000	+8.562%	3	236	-41.533%
2026-06-12	61.9000	61.9000	61.9000	61.9000	+4.034%	1	237	-36.527%
2026-06-11	54.0000	60.0000	54.0000	59.5000	+11.215%	3	237	-33.966%
2026-06-10	59.7800	60.1500	53.5000	53.5000	-4.464%	11	235	-26.561%
2026-06-09	66.0500	66.0500	51.6000	56.0000	-17.135%	15	241	-29.839%
2026-06-08	67.5000	70.2500	67.5000	67.5800	+14.542%	4	232	-41.861%
2026-06-05	65.6800	65.6800	59.0000	59.0000	-19.233%	5	231	-33.407%
2026-06-04	67.5000	73.0500	66.8000	73.0500	-7.332%	5	227	-46.215%
2026-06-03	78.1000	80.0000	78.1000	78.8300	+1.129%	3	225	-50.159%
2026-06-02	66.7200	78.1000	66.7200	77.9500	+34.932%	25	226	-49.596%
2026-06-01	57.9800	59.2500	55.9000	57.7700	-1.500%	13	230	-31.989%
2026-05-29	58.0000	59.0000	57.5400	58.6500	-6.385%	14	223	-33.009%
2026-05-28	67.7700	67.8000	62.6500	62.6500	-8.899%	21	223	-37.287%
2026-05-27	67.3900	70.0000	65.5000	68.7700	-8.221%	31	219	-42.868%
2026-05-26	71.2500	74.9300	71.2500	74.9300	+8.594%	2	190	-47.564%
2026-05-21	67.0000	69.0000	67.0000	69.0000	+13.786%	12	190	-43.058%
2026-05-20	61.2000	62.0000	58.7000	60.6400	+2.780%	9	190	-35.208%
2026-05-19	57.0700	59.0000	53.2500	59.0000	+1.970%	11	174	-33.407%
2026-05-18	65.1000	65.1000	57.5900	57.8600	-19.605%	7	174	-32.095%
2026-05-15	71.9700	71.9700	71.9700	71.9700	-15.080%	1	174	-45.408%
2026-05-14	83.5000	85.9500	83.5000	84.7500	+7.564%	60	175	-53.640%
2026-05-13	78.7900	78.7900	78.7900	78.7900	+2.805%	1	156	-50.133%
2026-05-12	77.4000	77.4000	68.6000	76.6400	-8.161%	16	156	-48.734%
2026-05-11	80.3500	83.4500	80.3500	83.4500	+21.825%	3	156	-52.918%
2026-05-08	72.5300	72.5300	68.5000	68.5000	+14.548%	10	159	-42.642%
2026-05-07	56.3500	59.8000	56.3500	59.8000	-4.213%	16	167	-34.298%
2026-05-06	67.0000	70.0000	56.4000	62.4300	+30.334%	18	181	-37.066%
2026-05-05	48.0000	49.3000	46.2000	47.9000	+8.765%	25	173	-17.975%
2026-05-04	44.0400	44.0400	44.0400	44.0400	+2.419%	1	182	-10.786%
2026-05-01	46.0800	46.0800	43.0000	43.0000	-5.908%	8	177	-8.628%
2026-04-30	41.5700	45.7000	41.5700	45.7000	+23.983%	3	177	-14.026%
2026-04-29	39.5500	39.5500	36.5500	36.8600	-5.487%	8	175	+6.593%
2026-04-28	40.0400	43.9500	39.0000	39.0000	-27.401%	25	167	+0.744%
2026-04-27	50.0000	53.7200	50.0000	53.7200	+1.358%	6	160	-26.862%
2026-04-24	53.0000	53.0000	53.0000	53.0000	+4.743%	1	154	-25.868%
2026-04-22	48.3500	50.6000	48.3500	50.6000	+1.749%	10	153	-22.352%
2026-04-21	51.4500	51.4500	49.7300	49.7300	+4.038%	4	145	-20.993%
2026-04-20	47.8000	47.8000	47.8000	47.8000	-0.417%	1	145	-17.803%
2026-04-17	51.0000	51.0000	47.8200	48.0000	-0.826%	5	144	-18.146%
2026-04-16	48.6500	48.6500	46.8000	48.4000	+0.624%	13	139	-18.822%
2026-04-15	50.0000	50.0000	48.1000	48.1000	-8.118%	2	131	-18.316%
2026-04-14	49.6000	52.3500	49.6000	52.3500	-4.209%	5	129	-24.947%
2026-04-13	52.3800	54.6500	52.3800	54.6500	+2.514%	3	126	-28.106%
2026-04-10	53.3100	53.3100	53.3100	53.3100	+2.029%	1	127	-26.299%
2026-04-09	53.1000	53.1000	52.2500	52.2500	+12.052%	4	127	-24.804%
2026-04-08	44.9000	46.6300	43.9300	46.6300	+35.081%	7	127	-15.741%
2026-04-06	34.5200	34.5200	34.5200	34.5200	+23.728%	1	127	+13.818%
2026-03-31	28.0000	28.0000	27.8500	27.9000	+5.482%	80	127	+40.824%
2026-03-30	26.4500	26.4500	26.4500	26.4500	-23.885%	1	77	+48.544%
2026-03-26	34.7500	34.7500	34.7500	34.7500	-6.081%	2	78	+13.065%
2026-03-25	38.3000	38.3000	37.0000	37.0000	+9.760%	88	76	+6.189%
2026-03-24	30.4000	33.7100	30.4000	33.7100	+26.682%	16	44	+16.553%
2026-03-19	23.0000	26.6100	23.0000	26.6100	-4.964%	6	34	+47.651%
2026-03-13	28.0000	28.0000	28.0000	28.0000	+3.704%	2	32	+40.321%
2026-03-11	26.9000	28.7500	26.9000	27.0000	-9.548%	7	32	+45.519%
2026-03-10	30.5000	30.6000	29.8500	29.8500	+30.806%	6	30	+31.625%
2026-03-06	25.5000	26.3500	22.8200	22.8200	-18.500%	11	29	+72.174%
2026-03-05	33.0000	33.0000	26.8600	28.0000	-19.424%	8	28	+40.321%
2026-03-04	40.0000	40.0000	34.7500	34.7500	-4.664%	5	31	+13.065%
2026-03-03	33.5000	39.6000	33.5000	36.4500	-16.303%	17	31	+7.791%
2026-03-02	41.5000	43.5500	41.5000	43.5500	+10.533%	7	23	-9.782%
2026-02-27	40.0700	40.0700	38.4500	39.4000	0.000%	5	20	-0.279%
2026-02-26	42.4400	42.4400	37.3700	39.4000	0.000%	20	0	-0.279%