Dark

GLW20270319C190
GLW Mar 19 2027 190.00 Call (GLW270319C00190000)
option OPRA

EOD

Aug 12, 2026

30.35-5.599%(-1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	30.0000	30.3500	30.0000	30.3500	-5.599%	2	553	0.000%
2026-08-07	32.1500	32.1500	32.1500	32.1500	+25.243%	2	551	-5.599%
2026-08-06	25.6700	25.6700	25.6700	25.6700	-17.194%	2	552	+18.231%
2026-08-04	28.7300	31.0700	28.6500	31.0000	+79.814%	18	552	-2.097%
2026-07-30	17.2400	17.2400	17.2400	17.2400	+6.092%	10	551	+76.044%
2026-07-29	16.2500	16.2500	16.2500	16.2500	+19.485%	1	551	+86.769%
2026-07-28	13.6000	13.6000	13.6000	13.6000	-37.414%	6	550	+123.162%
2026-07-27	21.7300	21.7300	21.7300	21.7300	-21.524%	1	545	+39.669%
2026-07-24	27.5500	27.7000	27.5500	27.6900	-20.886%	50	545	+9.606%
2026-07-22	35.0000	35.0000	35.0000	35.0000	+3.581%	1	500	-13.286%
2026-07-21	32.6000	33.7900	32.6000	33.7900	+6.258%	25	501	-10.181%
2026-07-16	36.0000	36.0000	31.8000	31.8000	-16.316%	3	497	-4.560%
2026-07-15	44.4500	44.4500	38.0000	38.0000	-28.166%	10	496	-20.132%
2026-07-14	50.5000	52.9000	50.5000	52.9000	+9.524%	2	499	-42.628%
2026-07-13	45.6700	50.7000	45.6700	48.3000	-8.868%	7	498	-37.164%
2026-07-10	53.0000	53.0000	51.9000	53.0000	-14.516%	7	496	-42.736%
2026-07-09	58.8500	62.0000	58.8500	62.0000	+24.000%	9	495	-51.048%
2026-07-07	53.6800	53.6800	48.9200	50.0000	-18.394%	11	496	-39.300%
2026-07-06	62.9000	65.9000	61.2700	61.2700	+5.638%	16	495	-50.465%
2026-07-02	76.1000	76.1000	57.7500	58.0000	-24.381%	15	480	-47.672%
2026-07-01	87.0000	87.0000	76.5500	76.7000	-33.270%	13	480	-60.430%
2026-06-30	115.0000	116.6600	114.9400	114.9400	+9.331%	3	481	-73.595%
2026-06-29	93.8700	105.1300	93.8700	105.1300	+56.981%	3	483	-71.131%
2026-06-26	66.9700	66.9700	66.9700	66.9700	-15.920%	1	485	-54.681%
2026-06-25	76.5900	84.0000	76.4500	79.6500	+21.752%	138	484	-61.896%
2026-06-24	60.0700	70.0800	60.0700	65.4200	+22.901%	5	488	-53.607%
2026-06-23	51.8500	53.7500	51.8500	53.2300	-18.733%	21	491	-42.983%
2026-06-22	56.7500	65.5000	55.5800	65.5000	+27.184%	77	488	-53.664%
2026-06-18	49.0000	51.5000	49.0000	51.5000	+29.073%	21	561	-41.068%
2026-06-17	39.9000	39.9000	39.9000	39.9000	-3.670%	1	561	-23.935%
2026-06-16	41.4200	41.4200	41.4200	41.4200	-15.469%	6	561	-26.726%
2026-06-15	51.5000	51.5000	48.2500	49.0000	+9.204%	9	555	-38.061%
2026-06-12	44.8700	44.8700	44.8700	44.8700	+7.037%	1	551	-32.360%
2026-06-11	38.5800	41.9200	38.5800	41.9200	+7.487%	4	550	-27.600%
2026-06-10	43.0000	43.8700	39.0000	39.0000	-2.280%	23	553	-22.179%
2026-06-09	50.0000	50.0000	38.3000	39.9100	-20.577%	13	532	-23.954%
2026-06-08	52.0000	54.5000	50.0000	50.2500	+12.643%	16	538	-39.602%
2026-06-05	51.3300	51.3300	43.3700	44.6100	-23.364%	51	527	-31.966%
2026-06-04	50.6200	58.2100	47.4000	58.2100	+0.362%	6	525	-47.861%
2026-06-03	57.3300	60.0000	57.3300	58.0000	-1.024%	6	523	-47.672%
2026-06-02	51.5200	60.0000	51.5200	58.6000	+38.273%	65	526	-48.208%
2026-06-01	41.0000	42.3800	40.0000	42.3800	+0.905%	8	502	-28.386%
2026-05-29	44.0200	44.0200	41.0000	42.0000	-11.392%	3	498	-27.738%
2026-05-28	50.6300	51.0000	47.4000	47.4000	-8.282%	43	498	-35.970%
2026-05-27	50.6400	52.0000	48.0100	51.6800	-6.715%	13	488	-41.273%
2026-05-26	53.0000	57.6600	53.0000	55.4000	+4.528%	349	484	-45.217%
2026-05-22	52.4000	53.5500	51.0000	53.0000	+3.253%	36	287	-42.736%
2026-05-21	48.0000	52.1000	48.0000	51.3300	+18.957%	15	258	-40.873%
2026-05-20	43.1500	43.1500	43.1500	43.1500	+5.244%	2	258	-29.664%
2026-05-19	40.2000	41.0000	40.2000	41.0000	-24.494%	16	240	-25.976%
2026-05-15	56.6600	56.6600	54.3000	54.3000	-15.683%	11	240	-44.107%
2026-05-14	63.5000	64.5000	63.5000	64.4000	+2.157%	66	241	-52.873%
2026-05-13	59.0000	64.6000	58.5000	63.0400	+14.618%	108	194	-51.856%
2026-05-12	53.2500	55.0000	53.2500	55.0000	-12.000%	6	194	-44.818%
2026-05-11	53.9300	62.5000	53.9300	62.5000	+32.979%	31	194	-51.440%
2026-05-08	53.3000	53.3000	47.0000	47.0000	+13.527%	5	179	-35.426%
2026-05-07	42.0000	42.0000	41.4000	41.4000	-6.904%	8	178	-26.691%
2026-05-06	46.2000	46.2000	43.4500	44.4700	+54.571%	19	170	-31.752%
2026-05-04	27.5000	28.9500	27.5000	28.7700	+10.654%	7	165	+5.492%
2026-04-30	26.0000	26.0000	26.0000	26.0000	+7.040%	10	160	+16.731%
2026-04-29	24.2900	24.2900	24.2900	24.2900	-5.376%	1	170	+24.949%
2026-04-28	27.6000	27.6000	25.6700	25.6700	-25.160%	10	170	+18.231%
2026-04-27	34.3000	34.3000	34.3000	34.3000	+7.187%	6	164	-11.516%
2026-04-22	35.5000	35.5000	32.0000	32.0000	+1.266%	6	159	-5.156%
2026-04-21	31.6000	31.6000	31.6000	31.6000	-0.315%	5	150	-3.956%
2026-04-20	31.7000	31.7000	31.7000	31.7000	-0.938%	1	150	-4.259%
2026-04-17	32.0000	32.0000	32.0000	32.0000	+1.587%	5	149	-5.156%
2026-04-16	31.5000	31.5000	31.5000	31.5000	-5.206%	5	144	-3.651%
2026-04-15	33.2300	33.2300	33.2300	33.2300	-6.762%	2	149	-8.667%
2026-04-14	36.9500	36.9500	35.6400	35.6400	-4.629%	7	147	-14.843%
2026-04-13	37.3700	37.3700	37.3700	37.3700	+1.687%	2	141	-18.785%
2026-04-10	37.0500	37.0500	36.7500	36.7500	+5.452%	27	141	-17.415%
2026-04-09	36.6500	36.7500	34.8500	34.8500	+13.333%	5	117	-12.912%
2026-04-08	28.9500	30.7500	28.9500	30.7500	+26.439%	12	116	-1.301%
2026-03-25	24.3200	24.3200	24.3200	24.3200	+11.816%	1	120	+24.794%
2026-03-24	19.4400	21.8000	19.4400	21.7500	+57.609%	5	120	+39.540%
2026-03-17	13.8000	13.8000	13.8000	13.8000	-15.854%	2	119	+119.928%
2026-03-16	16.4000	16.4000	16.4000	16.4000	-8.889%	1	121	+85.061%
2026-03-11	18.0000	18.0000	18.0000	18.0000	-4.255%	3	122	+68.611%
2026-03-10	18.8000	18.8000	18.8000	18.8000	+39.259%	1	119	+61.436%
2026-03-06	13.5000	13.5000	13.5000	13.5000	-35.499%	2	118	+124.815%
2026-03-05	19.3600	20.9400	19.3600	20.9300	-16.614%	110	118	+45.007%
2026-02-26	25.1000	25.1000	25.1000	25.1000	0.000%	8	8	+20.916%