Dark

GLW20270319C200
GLW Mar 19 2027 200.00 Call (GLW270319C00200000)
option OPRA

EOD

Aug 13, 2026

23.04-16.218%(-4.46)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	23.5000	23.5500	23.0400	23.0400	-16.218%	11	1,456	0.000%
2026-08-12	27.7500	27.7500	26.9100	27.5000	+15.887%	3	1,452	-16.218%
2026-08-11	25.2400	25.2400	23.7300	23.7300	-7.521%	4	1,452	-2.908%
2026-08-10	27.9000	27.9000	25.5000	25.6600	-12.063%	11	1,452	-10.210%
2026-08-07	29.1800	29.1800	29.1800	29.1800	+13.320%	2	1,459	-21.042%
2026-08-06	26.5000	26.5000	25.7500	25.7500	-7.871%	5	1,458	-10.524%
2026-08-05	28.4800	28.5000	27.9500	27.9500	-0.036%	4	1,457	-17.567%
2026-08-04	24.2500	28.8500	22.5000	27.9600	+34.423%	22	1,456	-17.597%
2026-08-03	14.6600	20.8000	14.6600	20.8000	+21.283%	84	1,467	+10.769%
2026-07-31	17.8000	18.2400	17.1500	17.1500	+9.585%	7	1,477	+34.344%
2026-07-30	15.2000	16.1000	15.2000	15.6500	+19.466%	4	1,475	+47.220%
2026-07-29	13.0000	14.7000	12.7500	13.1000	+6.159%	269	1,475	+75.878%
2026-07-28	11.5000	12.6000	10.0000	12.3400	-37.519%	34	1,591	+86.710%
2026-07-27	19.0000	19.7500	18.2500	19.7500	-15.778%	831	1,603	+16.658%
2026-07-24	28.0000	28.0000	23.4500	23.4500	-21.833%	73	1,861	-1.748%
2026-07-23	30.0000	30.0000	30.0000	30.0000	+6.952%	48	1,882	-23.200%
2026-07-22	30.0000	30.5500	28.0500	28.0500	-10.240%	10	1,834	-17.861%
2026-07-21	31.2500	31.7700	31.1100	31.2500	+9.266%	695	1,833	-26.272%
2026-07-20	30.2500	30.2500	28.6000	28.6000	-5.455%	12	1,650	-19.441%
2026-07-17	26.0000	30.2500	26.0000	30.2500	-1.241%	709	1,642	-23.835%
2026-07-16	33.0000	33.0000	28.4000	30.6300	-18.472%	52	1,674	-24.780%
2026-07-15	40.1800	40.9700	36.0000	37.5700	-21.319%	18	1,676	-38.674%
2026-07-14	48.2000	48.2000	47.7500	47.7500	+0.063%	4	1,681	-51.749%
2026-07-13	41.8500	47.7200	41.8500	47.7200	-2.113%	11	1,681	-51.718%
2026-07-10	49.3000	49.3000	48.2400	48.7500	-11.685%	12	1,691	-52.738%
2026-07-09	54.9500	55.2000	54.6000	55.2000	+19.094%	21	1,689	-58.261%
2026-07-08	46.6000	46.6000	46.1000	46.3500	-3.135%	8	1,683	-50.291%
2026-07-07	49.4500	49.4500	47.0000	47.8500	-11.142%	5	1,684	-51.850%
2026-07-06	59.1000	62.0900	53.8500	53.8500	-3.147%	11	1,684	-57.214%
2026-07-02	69.9500	69.9500	53.7500	55.6000	-22.563%	74	1,673	-58.561%
2026-07-01	81.3000	81.4000	71.8000	71.8000	-29.261%	71	1,673	-67.911%
2026-06-30	109.2100	111.0500	95.3000	101.5000	+1.500%	36	1,683	-77.300%
2026-06-29	69.9500	100.0000	67.8000	100.0000	+40.845%	85	1,696	-76.960%
2026-06-26	71.2800	71.2800	62.0000	71.0000	-4.480%	22	1,702	-67.549%
2026-06-25	70.0000	79.0000	69.5000	74.3300	+31.674%	63	1,707	-69.003%
2026-06-24	49.6500	68.0000	49.6500	56.4500	+13.126%	27	1,686	-59.185%
2026-06-23	49.0000	50.6000	47.2600	49.9000	-16.485%	22	1,691	-53.828%
2026-06-22	52.3000	61.9000	51.5800	59.7500	+20.634%	75	1,680	-61.439%
2026-06-18	44.4000	50.0000	41.2000	49.5300	+36.823%	98	1,675	-53.483%
2026-06-17	36.1000	37.2000	36.1000	36.2000	-4.611%	3	1,675	-36.354%
2026-06-16	44.5000	44.5000	37.9500	37.9500	-15.385%	24	1,675	-39.289%
2026-06-15	45.3500	45.3500	43.8000	44.8500	+8.727%	11	1,661	-48.629%
2026-06-12	38.9000	43.0000	38.9000	41.2500	+3.461%	805	1,667	-44.145%
2026-06-11	38.0000	39.8700	36.1000	39.8700	+10.596%	31	1,333	-42.212%
2026-06-10	40.3600	40.3600	36.0500	36.0500	-2.568%	3	1,338	-36.089%
2026-06-09	46.7200	46.7200	35.0100	37.0000	-20.771%	788	1,336	-37.730%
2026-06-08	46.8200	50.6500	46.7000	46.7000	+16.750%	16	1,565	-50.664%
2026-06-05	42.7000	48.6000	40.0000	40.0000	-26.471%	68	1,564	-42.400%
2026-06-04	48.0000	54.4000	46.2600	54.4000	-2.596%	22	1,548	-57.647%
2026-06-03	54.9000	60.8000	52.9500	55.8500	+0.812%	59	1,551	-58.747%
2026-06-02	48.1100	55.8000	46.7800	55.4000	+43.896%	51	1,548	-58.412%
2026-06-01	37.9800	39.8000	36.7400	38.5000	-5.753%	59	1,549	-40.156%
2026-05-29	41.4000	42.3000	38.0000	40.8500	-4.978%	82	1,529	-43.599%
2026-05-28	45.9500	45.9500	42.9900	42.9900	-7.826%	12	1,528	-46.406%
2026-05-27	45.0000	46.9000	45.0000	46.6400	-10.048%	13	1,525	-50.600%
2026-05-26	48.5000	53.5000	48.5000	51.8500	+5.924%	197	1,516	-55.564%
2026-05-22	47.5000	49.8600	46.8500	48.9500	+2.363%	11	1,347	-52.932%
2026-05-21	45.0000	48.4100	45.0000	47.8200	+19.700%	478	1,344	-51.819%
2026-05-20	41.2200	41.3200	39.9500	39.9500	+5.996%	57	1,344	-42.328%
2026-05-19	37.2000	38.5200	35.0000	37.6900	-0.816%	297	1,061	-38.870%
2026-05-18	44.5700	44.5700	38.0000	38.0000	-24.827%	13	1,061	-39.368%
2026-05-15	51.4300	53.6000	50.5500	50.5500	-15.960%	20	1,061	-54.421%
2026-05-14	56.0000	60.5000	56.0000	60.1500	+1.485%	25	1,054	-61.696%
2026-05-13	56.3000	60.1000	52.0000	59.2700	+12.360%	62	1,028	-61.127%
2026-05-12	58.4500	58.4500	44.5000	52.7500	-10.441%	107	1,028	-56.322%
2026-05-11	50.0600	60.3200	50.0600	58.9000	+36.311%	73	1,028	-60.883%
2026-05-08	43.3000	50.5000	42.8600	43.2100	+8.924%	107	1,006	-46.679%
2026-05-07	41.6400	42.0000	37.4500	39.6700	-3.102%	690	1,002	-41.921%
2026-05-06	45.0000	45.0000	36.0000	40.9400	+48.765%	71	428	-43.723%
2026-05-05	29.0000	31.1000	27.4200	27.5200	+5.441%	15	397	-16.279%
2026-05-04	25.8000	26.1000	25.8000	26.1000	+1.124%	5	394	-11.724%
2026-05-01	26.8500	27.1700	25.7500	25.8100	-9.120%	15	387	-10.732%
2026-04-30	21.9500	28.4000	21.2200	28.4000	+35.238%	15	387	-18.873%
2026-04-29	21.0000	21.7500	21.0000	21.0000	-8.696%	12	384	+9.714%
2026-04-28	26.2000	27.5000	23.0000	23.0000	-28.594%	35	381	+0.174%
2026-04-27	32.0000	32.5100	31.8000	32.2100	-10.899%	26	369	-28.469%
2026-04-24	34.0000	37.8100	33.4700	36.1500	+14.218%	94	367	-36.266%
2026-04-23	32.5000	33.4500	31.5000	31.6500	+6.637%	69	370	-27.204%
2026-04-22	29.6800	29.6800	29.6800	29.6800	+1.818%	4	363	-22.372%
2026-04-16	29.8500	29.8500	28.3200	29.1500	-1.520%	12	359	-20.961%
2026-04-15	30.1100	30.1100	29.6000	29.6000	-11.510%	2	353	-22.162%
2026-04-14	33.5000	33.5000	33.4500	33.4500	-2.987%	8	353	-31.121%
2026-04-13	34.4800	34.4800	34.4800	34.4800	+3.855%	13	361	-33.179%
2026-04-10	34.0000	34.0000	33.2000	33.2000	+3.427%	2	361	-30.602%
2026-04-09	32.2200	33.4000	31.2000	32.1000	+12.632%	354	360	-28.224%
2026-04-08	25.9500	28.5000	25.9500	28.5000	+38.889%	4	61	-19.158%
2026-04-02	20.5200	20.5200	20.5200	20.5200	+38.649%	20	39	+12.281%
2026-03-31	14.8000	14.8000	14.8000	14.8000	-13.953%	1	39	+55.676%
2026-03-26	17.0000	17.2000	17.0000	17.2000	-18.095%	2	38	+33.953%
2026-03-25	21.0000	21.0000	21.0000	21.0000	+52.174%	3	38	+9.714%
2026-03-23	13.8000	13.8000	13.8000	13.8000	+5.344%	1	35	+66.957%
2026-03-20	15.0000	15.0000	13.1000	13.1000	-6.429%	2	35	+75.878%
2026-03-19	14.0000	14.0000	14.0000	14.0000	+5.263%	1	34	+64.571%
2026-03-18	14.0000	14.0000	13.3000	13.3000	+3.906%	2	34	+73.233%
2026-03-17	13.0000	13.0000	12.8000	12.8000	-15.456%	2	33	+80.000%
2026-03-16	15.1400	15.1400	15.1400	15.1400	+0.933%	5	31	+52.180%
2026-03-13	15.0000	15.0000	15.0000	15.0000	+7.143%	1	26	+53.600%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-9.677%	1	26	+64.571%
2026-03-11	14.8000	15.5000	14.8000	15.5000	-1.899%	2	25	+48.645%
2026-03-10	17.7000	17.7000	15.8000	15.8000	+24.409%	9	24	+45.823%
2026-03-09	12.5500	12.7000	12.5500	12.7000	+3.252%	2	18	+81.417%
2026-03-06	14.5500	14.5500	12.3000	12.3000	-25.904%	14	18	+87.317%
2026-03-05	18.8300	18.8300	16.6000	16.6000	-22.862%	11	16	+38.795%
2026-03-03	21.4000	21.5200	21.0900	21.5200	-19.521%	5	18	+7.063%
2026-03-02	26.7400	26.7400	26.7400	26.7400	-6.175%	1	16	-13.837%
2026-02-25	26.0000	28.5000	25.8100	28.5000	0.000%	16	15	-19.158%