Dark

GLW20270319C180
GLW Mar 19 2027 180.00 Call (GLW270319C00180000)
option OPRA

EOD

Aug 13, 2026

32.00-4.449%(-1.49)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	32.8500	32.8500	32.0000	32.0000	-4.449%	4	386	0.000%
2026-08-12	33.1000	33.4900	33.1000	33.4900	+6.317%	30	386	-4.449%
2026-08-11	31.5000	31.5000	31.5000	31.5000	+1.613%	4	411	+1.587%
2026-08-10	31.0000	31.0000	31.0000	31.0000	-10.145%	8	407	+3.226%
2026-08-07	36.5300	36.5300	34.5000	34.5000	+5.183%	6	415	-7.246%
2026-08-06	28.0000	34.8600	28.0000	32.8000	+23.031%	7	417	-2.439%
2026-08-04	27.5000	27.5000	26.6600	26.6600	+5.375%	4	411	+20.030%
2026-08-03	19.5000	25.3000	19.5000	25.3000	+33.158%	29	427	+26.482%
2026-07-30	19.7100	19.7100	19.0000	19.0000	+31.488%	6	418	+68.421%
2026-07-28	12.6000	15.2300	12.6000	14.4500	-39.260%	21	417	+121.453%
2026-07-27	23.7900	23.7900	23.7900	23.7900	-18.944%	3	420	+34.510%
2026-07-24	29.3500	29.3500	29.3500	29.3500	-15.418%	1	420	+9.029%
2026-07-23	34.7000	34.7000	34.7000	34.7000	+0.580%	3	420	-7.781%
2026-07-22	34.5000	34.5000	34.5000	34.5000	-8.730%	1	417	-7.246%
2026-07-21	37.7000	38.5000	35.0000	37.8000	+9.154%	7	416	-15.344%
2026-07-17	33.5600	34.6300	33.5600	34.6300	+0.669%	13	410	-7.595%
2026-07-16	38.4500	38.4500	34.4000	34.4000	-16.200%	61	420	-6.977%
2026-07-15	45.0000	45.0000	41.0500	41.0500	-25.795%	6	391	-22.046%
2026-07-14	55.3200	55.3200	55.3200	55.3200	+7.251%	1	386	-42.155%
2026-07-13	53.0300	53.0300	50.9500	51.5800	-8.708%	4	386	-37.960%
2026-07-10	56.9000	56.9000	56.5000	56.5000	-9.816%	4	386	-43.363%
2026-07-09	62.6500	62.6500	62.6500	62.6500	+13.496%	1	386	-48.923%
2026-07-08	54.0000	55.3000	51.4000	55.2000	+1.657%	22	387	-42.029%
2026-07-07	57.0000	57.0000	52.1200	54.3000	-11.303%	22	370	-41.068%
2026-07-06	66.8000	66.8000	61.2200	61.2200	-2.048%	4	364	-47.730%
2026-07-02	79.3500	79.3500	61.8000	62.5000	-24.880%	17	363	-48.800%
2026-07-01	82.5700	83.2000	82.5700	83.2000	-22.265%	11	363	-61.538%
2026-06-30	111.1000	111.1000	107.0300	107.0300	+0.028%	3	354	-70.102%
2026-06-29	86.7000	108.5700	86.7000	107.0000	+25.410%	3	355	-70.093%
2026-06-25	81.1800	85.4500	81.1800	85.3200	+15.297%	26	355	-62.494%
2026-06-24	68.6800	74.0000	68.6800	74.0000	+28.139%	17	363	-56.757%
2026-06-23	57.8500	57.8500	57.7000	57.7500	-17.002%	24	364	-44.589%
2026-06-22	64.0000	69.6000	60.0000	69.5800	+22.070%	27	364	-54.010%
2026-06-18	50.0000	57.5000	50.0000	57.0000	+29.252%	11	367	-43.860%
2026-06-17	45.4700	45.4700	44.1000	44.1000	-1.782%	5	367	-27.438%
2026-06-16	50.1900	50.1900	44.9000	44.9000	-15.283%	13	367	-28.731%
2026-06-15	51.8900	53.0000	51.8900	53.0000	+9.436%	103	368	-39.623%
2026-06-12	48.6000	48.6000	45.1000	48.4300	+1.958%	146	430	-33.925%
2026-06-11	43.7000	47.6500	42.0500	47.5000	+15.854%	52	451	-32.632%
2026-06-10	46.0000	48.0500	41.0000	41.0000	-6.371%	20	412	-21.951%
2026-06-09	49.0000	49.5000	41.8000	43.7900	-18.907%	28	419	-26.924%
2026-06-08	55.0500	55.0500	53.8800	54.0000	+12.500%	10	412	-40.741%
2026-06-05	51.0000	55.5000	47.2500	48.0000	-20.332%	16	409	-33.333%
2026-06-04	57.0000	60.2500	52.9500	60.2500	-4.183%	16	407	-46.888%
2026-06-03	62.8800	62.8800	62.8800	62.8800	-0.190%	1	403	-49.109%
2026-06-02	56.5600	63.7300	56.5600	63.0000	+38.522%	46	404	-49.206%
2026-06-01	45.0100	46.7000	44.2000	45.4800	-2.508%	16	426	-29.639%
2026-05-29	48.6000	48.6000	44.7500	46.6500	-6.419%	18	430	-31.404%
2026-05-28	55.3800	55.3800	49.8500	49.8500	-7.685%	5	424	-35.807%
2026-05-27	56.0000	56.0000	51.8500	54.0000	-10.150%	6	421	-40.741%
2026-05-26	61.0000	61.0000	60.1000	60.1000	+4.522%	5	417	-46.755%
2026-05-22	54.4000	57.5000	54.4000	57.5000	+3.884%	8	418	-44.348%
2026-05-21	47.5900	55.3500	47.5900	55.3500	+17.267%	16	420	-42.186%
2026-05-20	48.0800	49.5000	47.2000	47.2000	+3.441%	26	420	-32.203%
2026-05-19	47.2500	47.2500	42.0000	45.6300	+0.264%	41	354	-29.871%
2026-05-18	55.1000	55.1000	44.0000	45.5100	-18.732%	26	354	-29.686%
2026-05-15	60.1200	60.1200	56.0000	56.0000	-18.758%	12	354	-42.857%
2026-05-14	66.5900	70.2500	66.5900	68.9300	+3.498%	10	360	-53.576%
2026-05-13	60.0000	71.0000	60.0000	66.6000	+8.099%	5	354	-51.952%
2026-05-12	62.9800	62.9800	54.0000	61.6100	-10.710%	23	354	-48.060%
2026-05-11	59.5900	69.0000	59.4000	69.0000	+33.981%	31	354	-53.623%
2026-05-08	57.2500	57.2500	50.0000	51.5000	+9.574%	211	345	-37.864%
2026-05-07	49.0000	49.0000	46.3500	47.0000	+0.858%	224	352	-31.915%
2026-05-06	52.5000	55.0500	44.0000	46.6000	+28.375%	95	142	-31.330%
2026-05-05	36.3000	36.3000	36.3000	36.3000	+12.558%	1	107	-11.846%
2026-05-04	33.1500	33.1500	32.1500	32.2500	-1.406%	23	107	-0.775%
2026-04-30	29.8000	32.7100	29.8000	32.7100	+24.184%	4	88	-2.171%
2026-04-29	29.0000	29.0000	26.3400	26.3400	-10.102%	5	84	+21.488%
2026-04-28	30.9000	30.9000	29.3000	29.3000	-23.698%	27	80	+9.215%
2026-04-27	39.0000	41.7700	37.9000	38.4000	-13.708%	17	102	-16.667%
2026-04-24	43.2300	44.5000	43.2300	44.5000	+11.809%	2	90	-28.090%
2026-04-23	39.8000	39.8000	39.8000	39.8000	+11.049%	2	89	-19.598%
2026-04-21	37.7500	37.9500	35.8400	35.8400	+2.137%	4	85	-10.714%
2026-04-16	36.0300	36.0300	35.0900	35.0900	-7.046%	2	85	-8.806%
2026-04-15	37.7500	37.7500	37.7500	37.7500	-5.388%	1	85	-15.232%
2026-04-14	40.2700	40.2700	37.0000	39.9000	-3.390%	42	85	-19.799%
2026-04-13	41.5000	41.7000	40.8200	41.3000	+1.975%	24	52	-22.518%
2026-04-10	40.7000	40.7000	40.5000	40.5000	+1.250%	5	41	-20.988%
2026-04-09	40.0000	40.0000	40.0000	40.0000	+16.279%	3	46	-20.000%
2026-04-08	32.2500	34.4000	32.2500	34.4000	+29.567%	8	49	-6.977%
2026-04-06	26.5500	26.5500	26.5500	26.5500	+14.687%	3	43	+20.527%
2026-04-01	23.1500	23.1500	23.1500	23.1500	+14.604%	2	40	+38.229%
2026-03-31	20.2000	20.2000	20.2000	20.2000	+12.535%	2	38	+58.416%
2026-03-30	17.9500	17.9500	17.9500	17.9500	-14.197%	1	36	+78.273%
2026-03-26	21.0000	21.0000	20.9200	20.9200	+7.282%	2	37	+52.964%
2026-03-24	19.5000	19.5000	19.5000	19.5000	+21.875%	1	37	+64.103%
2026-03-17	16.0000	16.0000	16.0000	16.0000	-23.628%	2	36	+100.000%
2026-03-10	21.2300	22.7500	20.9500	20.9500	+16.389%	18	36	+52.745%
2026-03-09	18.0000	18.0000	18.0000	18.0000	+17.647%	6	45	+77.778%
2026-03-06	16.6500	18.5000	15.3000	15.3000	-19.474%	10	48	+109.150%
2026-03-05	19.1900	19.1900	19.0000	19.0000	-32.384%	10	38	+68.421%
2026-02-27	30.0000	30.0000	28.1000	28.1000	-18.243%	29	31	+13.879%
2026-02-25	34.2200	34.3700	34.2200	34.3700	0.000%	3	0	-6.896%