Dark

GLW20271217C180
GLW Dec 17 2027 180.00 Call (GLW271217C00180000)
option OPRA

EOD

Aug 10, 2026

52.50-4.545%(-2.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	52.5000	52.5000	52.5000	52.5000	-4.545%	4	198	0.000%
2026-08-07	55.1500	55.1500	55.0000	55.0000	+18.127%	4	198	-4.545%
2026-08-04	46.5600	46.5600	46.5600	46.5600	+17.873%	4	199	+12.758%
2026-07-31	39.5000	39.5000	39.5000	39.5000	+32.997%	1	195	+32.911%
2026-07-28	29.7000	29.7000	29.7000	29.7000	-28.174%	1	196	+76.768%
2026-07-27	40.7900	41.3500	39.1800	41.3500	-14.918%	13	197	+26.965%
2026-07-24	49.7900	49.8200	48.6000	48.6000	-10.612%	12	197	+8.025%
2026-07-23	54.3700	54.3700	54.3700	54.3700	-1.145%	2	199	-3.439%
2026-07-22	55.0000	55.0000	55.0000	55.0000	-3.543%	2	199	-4.545%
2026-07-21	57.0200	57.0200	57.0200	57.0200	+4.816%	1	198	-7.927%
2026-07-16	58.2500	58.2500	53.8800	54.4000	-14.331%	5	197	-3.493%
2026-07-15	67.8900	67.8900	61.1200	63.5000	-16.447%	4	199	-17.323%
2026-07-13	76.0000	76.0000	76.0000	76.0000	+5.556%	1	197	-30.921%
2026-07-08	75.5000	75.5000	72.0000	72.0000	-3.356%	16	196	-27.083%
2026-07-07	72.3400	75.1800	70.5000	74.5000	-13.673%	10	181	-29.530%
2026-07-06	86.3000	86.3000	86.3000	86.3000	+3.539%	1	174	-39.166%
2026-07-02	100.6700	100.6700	83.3500	83.3500	-18.284%	41	158	-37.013%
2026-07-01	113.0000	113.0000	102.0000	102.0000	-26.882%	5	158	-48.529%
2026-06-30	139.5000	139.5000	139.5000	139.5000	+8.984%	1	157	-62.366%
2026-06-29	112.7200	128.0000	112.7200	128.0000	+24.866%	22	157	-58.984%
2026-06-25	102.5000	102.6400	102.5000	102.5100	+14.472%	3	174	-48.785%
2026-06-24	82.0000	95.3000	82.0000	89.5500	+18.140%	11	177	-41.374%
2026-06-23	72.7700	75.8000	72.0000	75.8000	-0.980%	12	184	-30.739%
2026-06-18	71.1200	76.5500	71.1200	76.5500	+22.637%	6	179	-31.417%
2026-06-17	62.4900	62.4900	62.4200	62.4200	-6.135%	2	179	-15.892%
2026-06-12	66.5000	66.5000	66.5000	66.5000	+8.306%	1	179	-21.053%
2026-06-10	61.4000	61.4000	61.4000	61.4000	-0.502%	1	180	-14.495%
2026-06-09	69.0000	69.0000	58.0000	61.7100	-16.075%	24	180	-14.925%
2026-06-08	78.2500	78.2500	72.0000	73.5300	+10.207%	98	170	-28.601%
2026-06-05	70.9800	70.9800	66.4300	66.7200	-22.156%	8	86	-21.313%
2026-06-03	85.7100	85.7100	85.7100	85.7100	+3.265%	1	78	-38.747%
2026-06-02	81.7500	83.0000	80.3500	83.0000	+33.612%	35	77	-36.747%
2026-06-01	62.5000	62.7000	62.1200	62.1200	-5.391%	23	112	-15.486%
2026-05-29	62.8000	65.6600	62.0000	65.6600	-3.455%	7	96	-20.043%
2026-05-28	68.6800	68.6800	68.0000	68.0100	-5.869%	4	91	-22.805%
2026-05-27	70.0200	72.2500	70.0200	72.2500	-3.150%	2	94	-27.336%
2026-05-22	74.6000	74.6000	74.6000	74.6000	+5.801%	1	92	-29.625%
2026-05-21	65.5000	71.0000	65.5000	70.5100	+5.950%	12	93	-25.542%
2026-05-20	66.5500	66.5500	66.5500	66.5500	+6.310%	1	93	-21.112%
2026-05-19	57.8000	62.6000	57.8000	62.6000	-1.184%	3	64	-16.134%
2026-05-18	67.0000	67.0000	61.3700	63.3500	-16.645%	22	64	-17.127%
2026-05-15	76.0000	76.0000	76.0000	76.0000	-12.513%	2	64	-30.921%
2026-05-14	81.7600	86.8700	81.7600	86.8700	+16.824%	3	66	-39.565%
2026-05-12	82.5000	82.5000	73.0500	74.3600	-10.150%	8	67	-29.398%
2026-05-11	72.0500	82.9200	72.0500	82.7600	+20.818%	16	67	-36.564%
2026-05-08	71.2600	74.0000	68.5000	68.5000	+10.377%	21	64	-23.358%
2026-05-07	63.0000	63.9900	62.0600	62.0600	-2.052%	19	75	-15.404%
2026-05-06	68.0000	70.0000	60.8800	63.3600	+40.800%	14	57	-17.140%
2026-05-01	45.0000	45.0000	45.0000	45.0000	+0.223%	1	49	+16.667%
2026-04-30	44.8600	44.9000	44.8100	44.9000	+15.128%	3	49	+16.927%
2026-04-29	39.0000	39.0000	39.0000	39.0000	-7.341%	1	49	+34.615%
2026-04-28	43.0000	43.0000	42.0900	42.0900	-27.767%	4	49	+24.733%
2026-04-24	57.0200	59.5000	57.0200	58.2700	+18.918%	5	49	-9.902%
2026-04-22	53.5000	53.5000	49.0000	49.0000	-0.508%	4	51	+7.143%
2026-04-16	49.2500	49.2500	49.2500	49.2500	-3.431%	1	51	+6.599%
2026-04-15	49.7500	51.0000	49.7500	51.0000	-2.579%	5	52	+2.941%
2026-04-14	52.5800	52.5800	52.3500	52.3500	-5.043%	2	51	+0.287%
2026-04-13	54.5000	55.1300	54.5000	55.1300	+6.019%	2	51	-4.771%
2026-04-10	52.0000	52.0000	52.0000	52.0000	+3.093%	3	52	+0.962%
2026-04-09	50.4400	50.4400	50.4400	50.4400	+13.860%	1	49	+4.084%
2026-04-08	44.2500	44.4000	44.2500	44.3000	+18.007%	10	48	+18.510%
2026-04-07	36.9100	37.5400	36.9100	37.5400	+3.473%	2	55	+39.851%
2026-04-06	36.0000	36.2800	36.0000	36.2800	-3.356%	2	53	+44.708%
2026-04-02	35.6400	37.5600	35.6400	37.5400	+4.278%	10	41	+39.851%
2026-04-01	36.0000	36.0000	36.0000	36.0000	-2.703%	1	41	+45.833%
2026-03-25	38.6000	38.6000	37.0000	37.0000	+51.020%	7	42	+41.892%
2026-03-20	25.5000	25.5000	24.5000	24.5000	-0.810%	2	42	+114.286%
2026-03-19	24.7000	24.7000	24.7000	24.7000	-11.786%	1	40	+112.551%
2026-03-18	28.0000	28.0000	28.0000	28.0000	+11.554%	1	39	+87.500%
2026-03-09	25.1000	25.1000	25.1000	25.1000	+3.292%	1	39	+109.163%
2026-03-06	27.2000	27.2000	24.3000	24.3000	-11.475%	5	42	+116.049%
2026-03-05	31.2000	31.2000	27.2500	27.4500	-26.565%	10	39	+91.257%
2026-03-03	37.2500	37.9800	36.3000	37.3800	-12.047%	7	33	+40.449%
2026-03-02	40.9700	42.7500	40.9700	42.5000	+19.820%	18	28	+23.529%
2026-02-27	35.8500	35.8500	35.4700	35.4700	-5.665%	7	21	+48.012%
2026-02-26	40.6400	40.6400	37.6000	37.6000	-9.832%	10	21	+39.628%
2026-02-25	40.8100	41.7000	40.8100	41.7000	+11.348%	6	7	+25.899%
2026-02-24	34.9100	37.4500	34.8100	37.4500	+12.462%	40	7	+40.187%
2026-02-23	33.0800	33.3000	33.0800	33.3000	0.000%	2	1	+57.658%