Dark

GLW20271217C100
GLW Dec 17 2027 100.00 Call (GLW271217C00100000)
option OPRA

EOD

Aug 12, 2026

88.88+10.300%(+8.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	88.8800	88.8800	88.8800	88.8800	+10.300%	3	163	0.000%
2026-08-11	80.5800	80.5800	80.5800	80.5800	-0.617%	1	166	+10.300%
2026-08-10	83.5000	83.5000	81.0800	81.0800	-8.145%	3	166	+9.620%
2026-08-07	86.0000	88.2700	86.0000	88.2700	+15.386%	3	165	+0.691%
2026-08-04	76.5000	76.5000	76.5000	76.5000	+5.155%	1	166	+16.183%
2026-08-03	72.7500	72.7500	72.7500	72.7500	+8.420%	1	166	+22.172%
2026-07-31	67.1000	67.1000	67.1000	67.1000	+11.536%	1	166	+32.459%
2026-07-30	60.1600	60.1600	60.1600	60.1600	+6.667%	1	166	+47.739%
2026-07-29	57.0000	57.0000	56.4000	56.4000	+2.229%	3	166	+57.589%
2026-07-28	50.0000	55.6000	50.0000	55.1700	-18.688%	19	163	+61.102%
2026-07-27	67.8500	67.8500	67.8500	67.8500	-18.065%	2	156	+30.995%
2026-07-22	83.1000	83.1000	82.8100	82.8100	-3.709%	2	154	+7.330%
2026-07-21	86.0000	86.0000	86.0000	86.0000	+5.859%	2	154	+3.349%
2026-07-20	81.2400	81.2400	81.2400	81.2400	-6.287%	2	154	+9.404%
2026-07-16	86.6900	86.6900	86.6900	86.6900	-27.151%	2	152	+2.526%
2026-07-09	119.0000	119.0000	119.0000	119.0000	+8.005%	2	152	-25.311%
2026-07-07	107.7800	110.1800	107.7800	110.1800	-35.699%	2	152	-19.332%
2026-06-29	171.0000	172.0000	171.0000	171.3500	+18.172%	6	151	-48.130%
2026-06-25	145.0000	145.0000	145.0000	145.0000	+29.754%	2	155	-38.703%
2026-06-18	111.7500	111.7500	111.7500	111.7500	+11.750%	1	154	-20.465%
2026-06-10	100.0000	100.0000	100.0000	100.0000	+6.383%	14	154	-11.120%
2026-06-09	101.8000	101.8000	93.4000	94.0000	-14.886%	4	154	-5.447%
2026-06-08	111.5300	111.5300	110.3200	110.4400	+9.978%	5	152	-19.522%
2026-06-05	105.6000	105.6000	100.4000	100.4200	+3.526%	3	148	-11.492%
2026-06-01	97.0000	97.0000	97.0000	97.0000	-2.020%	3	148	-8.371%
2026-05-18	105.2200	106.9300	99.0000	99.0000	-11.607%	6	145	-10.222%
2026-05-15	115.4200	116.3000	112.0000	112.0000	-10.400%	8	144	-20.643%
2026-05-11	125.0000	125.0000	125.0000	125.0000	+15.741%	1	137	-28.896%
2026-05-08	111.0000	113.1800	108.0000	108.0000	+12.313%	9	137	-17.704%
2026-05-06	112.2500	112.2500	96.1600	96.1600	+20.622%	4	138	-7.571%
2026-05-01	79.7200	79.7200	79.7200	79.7200	+10.217%	1	139	+11.490%
2026-04-30	72.3300	72.3300	72.3300	72.3300	+1.502%	1	139	+22.881%
2026-04-29	71.3700	71.3700	71.2600	71.2600	-8.052%	2	138	+24.726%
2026-04-28	78.1900	78.1900	77.5000	77.5000	-6.627%	2	137	+14.684%
2026-04-16	81.2500	83.0000	81.2500	83.0000	-5.682%	3	136	+7.084%
2026-04-14	88.0000	88.0000	88.0000	88.0000	-2.762%	2	136	+1.000%
2026-04-10	90.5000	90.5000	90.5000	90.5000	+0.556%	2	138	-1.790%
2026-04-09	90.0000	90.0000	90.0000	90.0000	+7.143%	2	136	-1.244%
2026-04-08	84.0000	84.0000	84.0000	84.0000	+21.265%	2	138	+5.810%
2026-04-06	69.2500	69.2700	69.2500	69.2700	+1.316%	5	140	+28.310%
2026-04-02	68.3700	68.3700	68.3700	68.3700	+7.197%	1	143	+29.999%
2026-04-01	63.7800	63.7800	63.7800	63.7800	+6.247%	5	143	+39.354%
2026-03-27	60.0200	60.0300	60.0200	60.0300	-1.590%	14	143	+48.059%
2026-03-26	61.5000	61.5000	61.0000	61.0000	-14.685%	9	143	+45.705%
2026-03-25	70.0000	71.5000	70.0000	71.5000	+26.147%	4	143	+24.308%
2026-03-23	57.1000	57.1000	56.6800	56.6800	+13.360%	20	141	+56.810%
2026-03-19	50.0000	50.0000	50.0000	50.0000	-4.325%	2	151	+77.760%
2026-03-17	51.6000	52.2600	51.6000	52.2600	-10.590%	20	153	+70.073%
2026-03-16	58.4300	58.4500	58.4300	58.4500	+6.661%	50	153	+52.062%
2026-03-13	58.0800	58.0800	54.8000	54.8000	-2.317%	6	164	+62.190%
2026-03-11	56.1000	56.1000	56.1000	56.1000	-9.150%	5	163	+58.431%
2026-03-10	57.7500	61.7500	57.7500	61.7500	+21.078%	13	158	+43.935%
2026-03-09	52.4500	52.4500	51.0000	51.0000	+5.046%	18	160	+74.275%
2026-03-06	53.1000	55.6000	48.5500	48.5500	-13.304%	58	146	+83.069%
2026-03-05	61.5000	61.5000	56.0000	56.0000	-13.846%	15	119	+58.714%
2026-03-04	68.5000	68.5000	65.0000	65.0000	-14.078%	7	104	+36.738%
2026-03-02	75.6500	75.6500	75.6500	75.6500	+7.275%	5	97	+17.488%
2026-02-27	70.5200	70.5200	70.5200	70.5200	+0.743%	1	97	+26.035%
2026-02-26	75.8700	77.3800	70.0000	70.0000	-10.486%	9	98	+26.971%
2026-02-25	77.0500	78.2000	77.0500	78.2000	+9.754%	8	104	+13.657%
2026-02-24	71.2500	71.2500	71.2500	71.2500	+20.763%	1	104	+24.744%
2026-02-20	58.7000	60.5000	58.7000	59.0000	+12.381%	23	104	+50.644%
2026-02-19	52.1200	53.0500	52.1200	52.5000	-3.546%	14	123	+69.295%
2026-02-18	54.4300	54.4300	54.4300	54.4300	+0.703%	10	121	+63.292%
2026-02-17	54.0500	54.0500	54.0500	54.0500	+4.444%	10	115	+64.440%
2026-02-13	47.0000	51.7500	47.0000	51.7500	-5.046%	3	115	+71.749%
2026-02-12	55.5000	55.5000	53.8000	54.5000	+12.371%	5	115	+63.083%
2026-02-11	48.5000	48.5000	48.5000	48.5000	-1.523%	1	115	+83.258%
2026-02-10	49.2500	49.2500	49.2500	49.2500	-3.431%	20	116	+80.467%
2026-02-09	44.7000	51.0000	44.7000	51.0000	+19.298%	7	116	+74.275%
2026-02-06	42.7500	42.7500	42.7500	42.7500	+18.750%	1	119	+107.906%
2026-02-05	32.4700	36.0000	32.4700	36.0000	+0.812%	11	120	+146.889%
2026-02-04	33.2300	35.7100	32.6000	35.7100	+8.212%	8	120	+148.894%
2026-02-02	33.0000	33.0000	33.0000	33.0000	+14.187%	1	116	+169.333%
2026-01-28	36.0000	36.0000	28.7000	28.9000	-14.243%	38	116	+207.543%
2026-01-27	30.3500	35.0200	30.3500	33.7000	+58.290%	91	100	+163.739%
2026-01-23	21.2900	21.2900	21.2900	21.2900	-3.227%	1	180	+317.473%
2026-01-21	22.0000	22.0000	22.0000	22.0000	+8.911%	4	181	+304.000%
2026-01-20	20.2000	20.2000	20.2000	20.2000	-7.973%	7	181	+340.000%
2026-01-16	21.2600	21.9600	21.2600	21.9500	-0.227%	12	181	+304.920%
2026-01-15	20.1000	22.0000	20.1000	22.0000	+18.919%	7	181	+304.000%
2026-01-14	18.5000	18.5000	18.5000	18.5000	-0.591%	1	181	+380.432%
2026-01-13	18.6100	18.6100	18.6100	18.6100	+12.788%	3	180	+377.593%
2026-01-09	16.5000	16.5000	16.5000	16.5000	-5.822%	1	180	+438.667%
2025-12-17	17.5200	17.5200	17.5200	17.5200	-0.455%	1	179	+407.306%
2025-12-16	17.6000	17.6000	17.6000	17.6000	-9.744%	1	178	+405.000%
2025-12-15	19.5000	19.5000	19.5000	19.5000	-17.722%	20	178	+355.795%
2025-12-11	23.5000	23.7000	23.5000	23.7000	+10.490%	60	158	+275.021%
2025-12-10	21.4500	21.4500	21.4500	21.4500	+15.323%	1	119	+314.359%
2025-12-08	18.6000	18.6000	18.6000	18.6000	+23.588%	8	119	+377.849%
2025-11-17	15.0500	15.0500	15.0500	15.0500	-2.903%	2	119	+490.565%
2025-11-14	14.1500	15.5000	14.1500	15.5000	-4.084%	20	119	+473.419%
2025-11-13	16.1600	16.1600	16.1600	16.1600	-7.126%	1	111	+450.000%
2025-11-11	17.4000	17.4000	17.4000	17.4000	-1.024%	1	112	+410.805%
2025-11-10	17.5800	17.5800	17.5800	17.5800	+1.501%	1	112	+405.575%
2025-11-06	17.3200	17.3200	17.3200	17.3200	-8.842%	5	112	+413.164%
2025-10-29	18.7000	19.9500	18.7000	19.0000	+26.667%	18	112	+367.789%
2025-10-28	15.0000	15.0000	15.0000	15.0000	-18.033%	4	112	+492.533%
2025-10-27	17.7000	18.3000	17.7000	18.3000	+19.608%	3	116	+385.683%
2025-10-17	14.5000	15.3000	14.5000	15.3000	-8.983%	2	116	+480.915%
2025-10-16	16.9000	16.9000	16.8100	16.8100	-2.551%	3	117	+428.733%
2025-10-15	16.5000	17.2500	16.5000	17.2500	+18.151%	10	116	+415.246%
2025-10-10	14.6000	14.6000	14.6000	14.6000	-10.703%	20	116	+508.767%
2025-10-09	16.3500	16.3500	16.3500	16.3500	+0.615%	6	116	+443.609%
2025-10-08	15.5700	16.2500	15.5700	16.2500	+13.240%	7	111	+446.954%
2025-10-07	14.3500	14.3500	14.3500	14.3500	-3.041%	1	110	+519.373%
2025-10-06	14.2500	14.8000	14.2500	14.8000	+11.698%	9	110	+500.541%
2025-10-03	12.8000	13.2500	12.8000	13.2500	+6.000%	7	109	+570.792%
2025-10-02	12.5000	12.5000	12.5000	12.5000	0.000%	20	102	+611.040%
2025-10-01	12.7000	12.7000	12.5000	12.5000	+10.619%	2	121	+611.040%
2025-09-30	11.5000	11.6000	11.3000	11.3000	+13.000%	90	120	+686.549%
2025-09-25	9.5000	10.0000	9.5000	10.0000	+3.627%	20	84	+788.800%
2025-09-22	9.6500	10.0500	9.6500	9.6500	+0.208%	30	64	+821.036%
2025-09-16	9.6300	9.6300	9.6300	9.6300	+11.977%	1	54	+822.949%
2025-09-15	8.5500	8.6000	8.5500	8.6000	+7.500%	23	53	+933.488%
2025-09-12	7.6000	8.0000	7.6000	8.0000	+97.531%	25	30	+1,011.000%
2025-09-03	3.9500	4.0500	3.9500	4.0500	+8.000%	2	10	+2,094.568%
2025-09-02	3.7500	3.7500	3.7500	3.7500	+2.740%	2	9	+2,270.133%
2025-08-28	3.6500	3.6500	3.6500	3.6500	0.000%	7	7	+2,335.068%