Dark

GLW20270319C160
GLW Mar 19 2027 160.00 Call (GLW270319C00160000)
option OPRA

EOD

Aug 12, 2026

41.80+8.854%(+3.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	40.6600	41.8000	40.6600	41.8000	+8.854%	2	369	0.000%
2026-08-10	40.2500	40.2500	38.4000	38.4000	-10.427%	2	371	+8.854%
2026-08-07	45.0000	45.0000	42.8700	42.8700	+8.394%	4	371	-2.496%
2026-08-05	38.0300	39.5500	38.0300	39.5500	-3.654%	3	370	+5.689%
2026-08-04	34.4400	41.0500	34.0600	41.0500	+41.259%	15	368	+1.827%
2026-08-03	29.0600	29.0600	29.0600	29.0600	+1.290%	1	361	+43.840%
2026-07-31	28.5700	28.6900	28.5700	28.6900	+19.542%	6	362	+45.695%
2026-07-30	24.1500	25.1000	23.7500	24.0000	+15.663%	163	366	+74.167%
2026-07-29	20.7700	20.7700	20.7500	20.7500	+15.470%	2	205	+101.446%
2026-07-28	17.5000	17.9700	16.5000	17.9700	-40.966%	10	204	+132.610%
2026-07-27	28.6500	30.4400	28.6500	30.4400	-15.725%	4	201	+37.319%
2026-07-24	36.5400	36.5400	36.1200	36.1200	-11.471%	10	199	+15.725%
2026-07-23	41.0000	42.7900	40.8000	40.8000	-6.956%	5	196	+2.451%
2026-07-21	43.0000	44.7700	42.0000	43.8500	+7.318%	4	194	-4.675%
2026-07-20	43.9600	43.9600	40.8600	40.8600	+0.270%	3	191	+2.301%
2026-07-17	41.1400	43.0000	39.7200	40.7500	-0.488%	10	190	+2.577%
2026-07-16	44.8500	47.0000	40.9500	40.9500	-20.020%	9	187	+2.076%
2026-07-15	53.6500	53.6500	51.2000	51.2000	-19.370%	2	180	-18.359%
2026-07-08	63.5000	63.5000	63.5000	63.5000	+6.365%	2	178	-34.173%
2026-07-07	59.7000	59.7000	59.7000	59.7000	-20.400%	1	178	-29.983%
2026-07-06	77.2500	77.2500	75.0000	75.0000	+3.448%	6	177	-44.267%
2026-07-02	72.5000	72.5000	72.5000	72.5000	-32.180%	7	180	-42.345%
2026-07-01	106.9000	106.9000	106.9000	106.9000	-13.693%	3	180	-60.898%
2026-06-30	127.0000	127.0000	123.8600	123.8600	+1.525%	7	183	-66.252%
2026-06-29	109.6800	122.0000	109.6800	122.0000	+50.710%	15	190	-65.738%
2026-06-26	80.8500	80.9500	80.8500	80.9500	-13.358%	10	205	-48.363%
2026-06-25	93.4500	93.4500	93.4300	93.4300	+10.699%	7	205	-55.261%
2026-06-24	67.6000	84.4000	67.6000	84.4000	+33.968%	12	200	-50.474%
2026-06-23	66.6000	66.6000	63.0000	63.0000	-21.788%	2	205	-33.651%
2026-06-22	73.5000	80.5500	70.0000	80.5500	+19.741%	6	204	-48.107%
2026-06-18	57.5000	67.2700	57.5000	67.2700	+19.273%	17	223	-37.862%
2026-06-16	55.4800	56.4000	55.4800	56.4000	-8.068%	3	223	-25.887%
2026-06-15	62.8000	62.8000	61.0000	61.3500	+7.632%	10	220	-31.866%
2026-06-12	55.5000	57.0000	55.1000	57.0000	+3.074%	5	224	-26.667%
2026-06-11	49.8000	55.3000	49.8000	55.3000	+12.742%	8	223	-24.412%
2026-06-10	54.2500	55.3000	49.0500	49.0500	-3.540%	11	219	-14.781%
2026-06-09	56.4000	56.4000	50.8500	50.8500	-19.921%	11	223	-17.797%
2026-06-08	64.6500	66.2400	63.0000	63.5000	+14.311%	14	217	-34.173%
2026-06-05	60.3600	60.3600	55.5500	55.5500	-10.403%	15	221	-24.752%
2026-06-04	63.6100	63.6100	62.0000	62.0000	-12.909%	25	210	-32.581%
2026-06-03	71.1900	71.1900	71.1900	71.1900	-1.262%	1	226	-41.284%
2026-06-02	65.1500	72.1000	64.0000	72.1000	+36.553%	18	227	-42.025%
2026-06-01	53.2500	53.5000	51.3500	52.8000	-8.222%	17	236	-20.833%
2026-05-29	54.5000	57.5300	52.5000	57.5300	-0.810%	25	219	-27.342%
2026-05-28	62.8000	62.8000	58.0000	58.0000	-8.618%	6	208	-27.931%
2026-05-27	62.8000	63.4700	62.8000	63.4700	-10.857%	2	206	-34.142%
2026-05-26	66.2200	71.2000	66.2200	71.2000	+11.215%	11	206	-41.292%
2026-05-22	64.0200	64.0200	64.0200	64.0200	-1.051%	3	207	-34.708%
2026-05-21	62.0000	64.7000	62.0000	64.7000	+10.504%	30	207	-35.394%
2026-05-20	58.5500	58.5500	58.5500	58.5500	+10.181%	1	207	-28.608%
2026-05-19	52.7000	56.5500	49.5000	53.1400	-4.166%	12	177	-21.340%
2026-05-18	60.6000	60.6000	52.4500	55.4500	-17.239%	12	177	-24.617%
2026-05-15	68.3500	69.6000	67.0000	67.0000	-15.029%	10	177	-37.612%
2026-05-14	75.0000	79.0000	75.0000	78.8500	+13.781%	3	170	-46.988%
2026-05-12	73.0000	73.0000	65.0300	69.3000	-10.384%	3	167	-39.683%
2026-05-11	67.9400	77.3300	67.9400	77.3300	+28.883%	9	167	-45.946%
2026-05-08	66.5000	66.5000	60.0000	60.0000	+10.865%	5	161	-30.333%
2026-05-07	55.2000	57.8800	54.1200	54.1200	-5.484%	6	161	-22.764%
2026-05-06	63.4000	63.4100	54.8500	57.2600	+31.330%	67	156	-27.000%
2026-05-05	41.5000	43.6000	41.5000	43.6000	+11.795%	6	146	-4.128%
2026-05-04	39.6900	39.6900	39.0000	39.0000	-0.358%	2	150	+7.179%
2026-05-01	38.6000	39.5000	38.6000	39.1400	-6.139%	6	143	+6.796%
2026-04-30	38.0000	41.7000	37.9500	41.7000	+30.516%	7	143	+0.240%
2026-04-29	33.7200	33.7200	31.9500	31.9500	-9.104%	22	142	+30.829%
2026-04-28	38.0000	39.8500	35.1500	35.1500	-23.253%	17	133	+18.919%
2026-04-27	47.0000	47.0000	45.8000	45.8000	+4.091%	2	137	-8.734%
2026-04-22	45.9000	45.9000	44.0000	44.0000	-4.098%	51	137	-5.000%
2026-04-21	45.8800	45.8800	45.8800	45.8800	+2.297%	5	96	-8.893%
2026-04-20	44.8500	44.8500	44.8500	44.8500	+5.529%	1	96	-6.800%
2026-04-17	43.3600	43.3600	42.5000	42.5000	+0.830%	3	96	-1.647%
2026-04-16	42.5000	44.4000	41.7500	42.1500	-5.915%	5	96	-0.830%
2026-04-15	45.9000	45.9000	44.8000	44.8000	-11.111%	2	94	-6.696%
2026-04-13	50.4000	50.4000	50.4000	50.4000	+2.335%	1	94	-17.063%
2026-04-10	49.9500	49.9500	49.2500	49.2500	+2.861%	11	93	-15.127%
2026-04-09	47.9400	47.9400	47.4500	47.8800	+22.832%	4	86	-12.698%
2026-04-08	39.0800	40.3100	38.9800	38.9800	+22.041%	10	85	+7.234%
2026-04-02	31.9400	31.9400	31.9400	31.9400	+26.245%	1	79	+30.870%
2026-03-31	24.0000	25.3000	24.0000	25.3000	+18.224%	2	79	+65.217%
2026-03-30	21.4000	21.4000	21.4000	21.4000	-17.850%	1	78	+95.327%
2026-03-26	28.5000	28.5000	26.0500	26.0500	-20.773%	11	79	+60.461%
2026-03-25	31.1200	33.7200	31.1200	32.8800	+16.431%	61	89	+27.129%
2026-03-24	24.0000	28.2400	24.0000	28.2400	+17.667%	2	29	+48.017%
2026-03-23	24.0000	24.0000	24.0000	24.0000	+14.340%	1	28	+74.167%
2026-03-17	20.9900	20.9900	20.9900	20.9900	-5.066%	1	27	+99.142%
2026-03-12	22.1100	22.1100	22.1100	22.1100	-10.594%	5	27	+89.055%
2026-03-11	24.7300	24.7300	24.7300	24.7300	-7.724%	2	29	+69.025%
2026-03-10	27.6000	27.6000	26.8000	26.8000	+23.788%	8	30	+55.970%
2026-03-09	20.5000	21.6500	20.5000	21.6500	-7.281%	6	30	+93.072%
2026-03-06	23.3500	23.3500	23.3500	23.3500	-2.301%	1	30	+79.015%
2026-03-05	29.7000	29.7000	23.9000	23.9000	-28.012%	2	30	+74.895%
2026-03-03	34.4000	35.8000	32.5600	33.2000	-19.903%	37	31	+25.904%
2026-02-25	38.8000	41.7300	38.8000	41.4500	0.000%	13	13	+0.844%