Dark

GLW20270319C165
GLW Mar 19 2027 165.00 Call (GLW270319C00165000)
option OPRA

EOD

Aug 13, 2026

32.95-15.729%(-6.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	34.0000	34.0000	32.9500	32.9500	-15.729%	2	515	0.000%
2026-08-12	39.1000	39.1000	39.1000	39.1000	+4.267%	1	513	-15.729%
2026-08-10	39.4000	39.4000	36.6000	37.5000	-9.223%	3	513	-12.133%
2026-08-07	40.2200	41.5000	40.2200	41.3100	+7.690%	13	511	-20.237%
2026-08-06	38.3600	38.3600	38.3600	38.3600	-0.364%	1	509	-14.103%
2026-08-05	38.5000	38.5000	38.5000	38.5000	-3.145%	10	509	-14.416%
2026-08-04	38.7500	39.7500	38.7500	39.7500	+44.756%	3	509	-17.107%
2026-08-03	25.5700	27.4600	25.5700	27.4600	+40.102%	2	509	+19.993%
2026-07-29	19.6000	19.6000	19.6000	19.6000	+6.233%	2	509	+68.112%
2026-07-28	15.9700	18.4500	15.9700	18.4500	-32.541%	6	509	+78.591%
2026-07-27	27.3500	27.3500	27.3500	27.3500	-35.266%	2	508	+20.475%
2026-07-22	42.2500	42.2500	42.2500	42.2500	+9.173%	1	509	-22.012%
2026-07-20	39.7000	40.4500	38.7000	38.7000	-3.851%	12	508	-14.858%
2026-07-17	38.1500	40.2500	38.1500	40.2500	-2.778%	3	513	-18.137%
2026-07-16	41.4000	41.4000	41.4000	41.4000	-19.612%	8	512	-20.411%
2026-07-15	50.6000	51.5000	50.6000	51.5000	-16.055%	4	512	-36.019%
2026-07-14	61.3500	61.3500	61.3500	61.3500	-0.648%	1	512	-46.292%
2026-07-10	61.7500	61.7500	61.7500	61.7500	+1.563%	1	512	-46.640%
2026-07-08	60.8000	60.8000	60.8000	60.8000	-3.030%	1	512	-45.806%
2026-07-07	59.6000	62.7000	59.6000	62.7000	-12.638%	2	511	-47.448%
2026-07-06	71.0400	71.7700	71.0400	71.7700	+3.266%	6	511	-54.089%
2026-07-02	68.9000	69.5000	68.8000	69.5000	-28.188%	6	504	-52.590%
2026-07-01	103.0000	103.0000	96.7800	96.7800	-24.994%	2	504	-65.954%
2026-06-30	129.0300	129.0300	129.0300	129.0300	+24.691%	1	504	-74.463%
2026-06-29	86.0300	103.4800	86.0300	103.4800	+32.956%	3	505	-68.158%
2026-06-26	78.3000	78.5000	77.8300	77.8300	-15.586%	25	506	-57.664%
2026-06-25	96.0000	96.0000	92.2000	92.2000	+9.112%	2	497	-64.262%
2026-06-24	80.6000	84.5000	80.6000	84.5000	+38.752%	5	496	-61.006%
2026-06-23	60.9000	60.9000	60.9000	60.9000	-20.079%	1	496	-45.895%
2026-06-22	72.6500	76.2000	72.6500	76.2000	+22.844%	9	497	-56.759%
2026-06-18	57.9800	62.0300	55.8800	62.0300	+23.296%	4	499	-46.881%
2026-06-17	50.3100	50.3100	50.3100	50.3100	-0.965%	1	499	-34.506%
2026-06-16	56.8000	56.8000	50.8000	50.8000	-15.333%	11	499	-35.138%
2026-06-15	60.8000	60.8000	60.0000	60.0000	+9.131%	11	504	-45.083%
2026-06-12	54.9800	54.9800	54.9800	54.9800	+2.766%	1	508	-40.069%
2026-06-11	47.5000	53.5000	47.5000	53.5000	+12.206%	6	509	-38.411%
2026-06-10	47.6800	47.6800	47.6800	47.6800	-1.079%	8	506	-30.893%
2026-06-09	50.9500	50.9500	47.2200	48.2000	-22.632%	12	498	-31.639%
2026-06-08	59.6000	62.3000	59.6000	62.3000	+14.312%	5	486	-47.111%
2026-06-05	55.0000	55.0000	54.0000	54.5000	-12.379%	7	491	-39.541%
2026-06-04	64.6700	64.6700	62.2000	62.2000	-7.123%	2	488	-47.026%
2026-06-03	66.9700	66.9700	66.9700	66.9700	-4.886%	1	489	-50.799%
2026-06-02	65.0000	70.4700	65.0000	70.4100	+41.670%	4	490	-53.203%
2026-06-01	49.7000	49.7000	49.7000	49.7000	-5.513%	1	492	-33.702%
2026-05-29	50.8900	52.6000	50.8900	52.6000	-7.719%	7	491	-37.357%
2026-05-28	57.0000	57.0000	57.0000	57.0000	-4.826%	2	490	-42.193%
2026-05-27	59.8900	59.8900	59.8900	59.8900	-9.940%	1	492	-44.982%
2026-05-26	67.1200	67.9000	66.5000	66.5000	+9.016%	404	492	-50.451%
2026-05-22	61.7000	61.7000	61.0000	61.0000	+2.954%	2	123	-45.984%
2026-05-21	59.2500	59.2500	59.2500	59.2500	+13.137%	1	123	-44.388%
2026-05-18	56.0000	56.0000	52.3700	52.3700	-21.248%	2	123	-37.082%
2026-05-15	68.5300	68.6700	65.4000	66.5000	-14.194%	4	122	-50.451%
2026-05-14	77.5000	77.5000	77.5000	77.5000	+15.327%	2	122	-57.484%
2026-05-12	67.2000	67.2000	67.2000	67.2000	-10.472%	1	121	-50.967%
2026-05-11	69.3200	75.0600	69.3200	75.0600	+25.792%	11	121	-56.102%
2026-05-08	63.3100	63.3100	59.6700	59.6700	+8.098%	4	116	-44.780%
2026-05-07	55.0000	55.2000	55.0000	55.2000	+4.151%	2	116	-40.308%
2026-05-06	50.0300	55.7500	50.0300	53.0000	+32.335%	7	118	-37.830%
2026-05-05	40.0500	40.0500	40.0500	40.0500	+6.658%	2	113	-17.728%
2026-05-04	37.5500	38.2200	37.5500	37.5500	-5.057%	20	111	-12.250%
2026-05-01	39.5500	39.5500	39.5500	39.5500	+0.330%	1	90	-16.688%
2026-04-30	37.9500	39.4200	37.9500	39.4200	+11.671%	3	90	-16.413%
2026-04-28	37.1500	37.1500	33.9500	35.3000	-18.757%	8	88	-6.657%
2026-04-27	43.5000	44.0000	43.4500	43.4500	-13.100%	16	94	-24.166%
2026-04-24	47.9000	50.0000	47.9000	50.0000	+16.550%	4	80	-34.100%
2026-04-20	42.9000	42.9000	42.9000	42.9000	-0.209%	5	78	-23.193%
2026-04-17	43.0000	43.0000	42.9900	42.9900	+6.675%	2	73	-23.354%
2026-04-16	40.3500	40.3500	40.3000	40.3000	-12.486%	2	71	-18.238%
2026-04-14	46.2800	46.2800	46.0500	46.0500	-3.661%	8	71	-28.447%
2026-04-13	48.1000	48.1500	47.0700	47.8000	+3.913%	30	69	-31.067%
2026-04-10	47.4000	47.9000	43.8500	46.0000	+2.086%	27	81	-28.370%
2026-04-09	44.7200	45.0600	44.7200	45.0600	+12.369%	4	83	-26.875%
2026-04-08	37.9000	40.1000	37.9000	40.1000	+35.932%	2	81	-17.830%
2026-04-06	28.2800	29.5000	28.2800	29.5000	-5.600%	3	79	+11.695%
2026-04-02	31.2500	31.2500	31.2500	31.2500	+10.816%	20	60	+5.440%
2026-04-01	28.2000	28.2000	28.2000	28.2000	-8.649%	1	60	+16.844%
2026-03-25	30.8700	30.8700	30.8700	30.8700	+38.430%	10	59	+6.738%
2026-03-18	22.3000	22.3000	22.3000	22.3000	-11.683%	39	59	+47.758%
2026-03-10	26.0500	26.0500	25.2500	25.2500	+24.079%	3	34	+30.495%
2026-03-06	21.9500	21.9500	19.8300	20.3500	-16.186%	5	31	+61.916%
2026-03-05	24.2800	24.2800	24.2800	24.2800	-22.700%	1	30	+35.708%
2026-03-03	32.4000	32.4000	31.4100	31.4100	-12.992%	12	30	+4.903%
2026-03-02	35.7000	36.1500	35.6500	36.1000	-8.142%	16	19	-8.726%
2026-02-25	35.7200	40.2500	35.7200	39.3000	0.000%	5	4	-16.158%