Dark

GLW20271217C50
GLW Dec 17 2027 50.00 Call (GLW271217C00050000)
option OPRA

EOD

Aug 7, 2026

120.50+11.316%(+12.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	120.6000	120.6000	120.5000	120.5000	+11.316%	11	157	0.000%
2026-08-04	108.2500	108.2500	108.2500	108.2500	+6.127%	10	157	+11.316%
2026-08-03	90.9000	102.0000	90.0000	102.0000	+13.459%	4	157	+18.137%
2026-07-30	89.9000	89.9000	89.9000	89.9000	+5.455%	1	157	+34.038%
2026-07-29	85.2500	85.2500	85.2500	85.2500	+8.433%	4	157	+41.349%
2026-07-28	73.5300	78.6200	73.5300	78.6200	-17.762%	10	161	+53.269%
2026-07-27	102.1000	102.1000	95.5700	95.6000	-10.921%	18	164	+26.046%
2026-07-24	107.1200	107.3200	107.1200	107.3200	-5.043%	5	174	+12.281%
2026-07-22	113.0000	113.0200	113.0000	113.0200	-12.658%	2	174	+6.618%
2026-07-15	129.4000	129.4000	129.4000	129.4000	-4.148%	1	174	-6.878%
2026-07-07	135.0000	135.0000	135.0000	135.0000	-13.462%	1	174	-10.741%
2026-05-13	156.0000	156.0000	156.0000	156.0000	-1.868%	1	174	-22.756%
2026-05-11	158.9700	158.9700	158.9700	158.9700	+58.970%	18	175	-24.200%
2026-04-07	100.0000	100.0000	100.0000	100.0000	0.000%	3	159	+20.500%
2026-04-06	100.0000	100.0000	100.0000	100.0000	-0.990%	1	159	+20.500%
2026-04-02	101.0000	101.0000	101.0000	101.0000	+10.515%	2	159	+19.307%
2026-03-27	91.3900	91.3900	91.3900	91.3900	+2.685%	2	159	+31.853%
2026-03-18	89.0000	89.0000	89.0000	89.0000	+0.850%	2	159	+35.393%
2026-03-11	88.2500	88.2500	88.2500	88.2500	-16.469%	2	159	+36.544%
2026-02-24	105.6500	105.6500	105.6500	105.6500	+7.172%	1	159	+14.056%
2026-02-23	98.5800	98.5800	98.5800	98.5800	+18.914%	1	159	+22.236%
2026-02-19	82.9000	82.9000	82.9000	82.9000	-2.984%	1	160	+45.356%
2026-02-18	85.4500	85.4500	85.4500	85.4500	+1.787%	5	160	+41.018%
2026-02-17	84.8000	84.8000	83.0000	83.9500	+0.539%	3	160	+43.538%
2026-02-13	79.9800	83.5000	79.9800	83.5000	+12.564%	3	157	+44.311%
2026-02-06	73.0500	74.1800	73.0500	74.1800	+28.339%	11	157	+62.443%
2026-01-30	57.1000	57.8000	57.1000	57.8000	-12.424%	2	168	+108.478%
2026-01-28	66.0000	66.0000	66.0000	66.0000	+39.535%	1	169	+82.576%
2026-01-20	47.3000	47.3000	47.3000	47.3000	-0.211%	1	169	+154.757%
2026-01-13	47.4000	47.4000	47.4000	47.4000	+14.465%	22	170	+154.219%
2026-01-08	41.4100	41.4100	41.4100	41.4100	-4.299%	1	170	+190.993%
2026-01-06	43.2700	43.2700	43.2700	43.2700	-1.659%	3	169	+178.484%
2025-12-19	44.0000	44.0000	44.0000	44.0000	0.000%	5	172	+173.864%
2025-12-17	44.0000	44.0000	44.0000	44.0000	+9.181%	40	172	+173.864%
2025-11-26	40.3500	40.3500	40.2500	40.3000	+3.333%	20	137	+199.007%
2025-11-14	39.0000	39.0000	39.0000	39.0000	-2.622%	1	137	+208.974%
2025-11-07	40.0500	40.0500	40.0500	40.0500	-3.308%	5	137	+200.874%
2025-11-04	41.4200	41.4200	41.4200	41.4200	-7.338%	1	142	+190.922%
2025-10-31	45.0000	45.0000	44.7000	44.7000	+8.102%	2	143	+169.575%
2025-10-21	41.3500	41.3500	41.3500	41.3500	-1.805%	22	144	+191.415%
2025-10-16	42.0000	42.1100	42.0000	42.1100	+0.334%	7	122	+186.155%
2025-10-15	41.9800	41.9800	41.9700	41.9700	+10.157%	2	125	+187.110%
2025-10-01	38.1000	38.1000	38.1000	38.1000	+3.985%	1	127	+216.273%
2025-09-30	36.6400	36.6400	36.6400	36.6400	+4.091%	1	127	+228.876%
2025-09-29	35.2000	35.2000	35.2000	35.2000	+2.684%	1	126	+242.330%
2025-09-26	34.2800	34.2800	34.2800	34.2800	+0.824%	2	126	+251.517%
2025-09-25	34.0000	34.0000	34.0000	34.0000	-1.506%	2	128	+254.412%
2025-09-18	34.1200	34.5200	34.1200	34.5200	+3.353%	2	130	+249.073%
2025-09-16	32.8100	33.4000	32.8100	33.4000	+2.928%	131	131	+260.778%
2025-09-15	32.4500	32.4500	32.4500	32.4500	+2.918%	1	257	+271.341%
2025-09-12	32.0500	32.3300	31.5000	31.5300	+18.178%	16	256	+282.176%
2025-09-09	26.6800	26.6800	26.6800	26.6800	-0.633%	5	247	+351.649%
2025-09-08	26.9100	26.9100	26.8500	26.8500	+3.269%	7	242	+348.790%
2025-09-05	25.4500	26.0000	25.4500	26.0000	+3.958%	3	238	+363.462%
2025-09-04	25.0100	25.0100	25.0100	25.0100	+7.293%	1	235	+381.807%
2025-09-02	23.3100	23.3100	23.3100	23.3100	+9.437%	1	235	+416.946%
2025-08-12	21.3000	21.3000	21.3000	21.3000	+3.902%	1	235	+465.728%
2025-08-07	20.7000	20.7000	20.5000	20.5000	+6.826%	5	235	+487.805%
2025-07-31	19.1800	19.1900	19.1800	19.1900	+10.989%	4	235	+527.931%
2025-07-29	17.3000	17.3000	17.2900	17.2900	+38.320%	8	235	+596.935%
2025-07-25	12.5000	12.5000	12.5000	12.5000	0.000%	1	243	+864.000%
2025-07-24	12.5000	12.5000	12.5000	12.5000	+1.874%	3	243	+864.000%
2025-07-21	12.2700	12.2700	12.2700	12.2700	+11.545%	5	246	+882.070%
2025-07-15	11.0000	11.0000	11.0000	11.0000	+6.796%	1	251	+995.455%
2025-07-11	10.1100	10.3500	10.1100	10.3000	-6.278%	3	251	+1,069.903%
2025-07-10	10.9900	10.9900	10.9900	10.9900	-3.086%	1	248	+996.451%
2025-07-08	11.3400	11.3400	11.3400	11.3400	+3.562%	1	248	+962.610%
2025-07-01	10.9500	10.9500	10.9500	10.9500	+1.766%	5	247	+1,000.457%
2025-06-23	10.7600	10.7600	10.7600	10.7600	+7.708%	2	247	+1,019.888%
2025-06-20	9.9900	9.9900	9.9900	9.9900	-3.664%	8	249	+1,106.206%
2025-06-17	10.3700	10.3700	10.3700	10.3700	-1.144%	129	249	+1,062.006%
2025-06-16	10.4500	10.4900	10.4500	10.4900	+1.944%	6	120	+1,048.713%
2025-06-13	10.2900	10.2900	10.2900	10.2900	-4.011%	10	125	+1,071.040%
2025-06-09	10.7200	10.7200	10.7200	10.7200	+0.187%	1	120	+1,024.067%
2025-06-06	10.7000	10.7000	10.7000	10.7000	+1.711%	14	119	+1,026.168%
2025-06-05	10.5200	10.5200	10.5200	10.5200	-1.221%	1	119	+1,045.437%
2025-06-04	10.6500	10.6500	10.6500	10.6500	+9.231%	1	118	+1,031.455%
2025-05-27	9.7500	9.7500	9.7500	9.7500	+8.696%	4	117	+1,135.897%
2025-05-21	9.2900	9.2900	8.9700	8.9700	+6.154%	4	117	+1,243.367%
2025-05-15	8.4500	8.4500	8.4500	8.4500	+0.356%	5	113	+1,326.036%
2025-05-14	7.6700	8.4400	7.6700	8.4200	+0.119%	27	113	+1,331.116%
2025-05-13	7.8200	8.4100	7.8200	8.4100	+1.939%	8	96	+1,332.818%
2025-05-12	8.2500	8.2500	8.2500	8.2500	+19.565%	5	88	+1,360.606%
2025-04-29	6.8000	6.9000	6.7000	6.9000	+5.023%	12	88	+1,646.377%
2025-04-28	6.5700	6.5700	6.5700	6.5700	+34.908%	1	88	+1,734.094%
2025-04-22	5.0000	5.0000	4.8700	4.8700	-2.405%	73	87	+2,374.333%
2025-04-08	4.9900	4.9900	4.9900	4.9900	-8.440%	4	14	+2,314.830%
2025-04-03	6.0300	6.0300	5.4500	5.4500	-32.214%	5	18	+2,111.009%
2025-04-02	8.0400	8.0400	8.0400	8.0400	+16.522%	1	13	+1,398.756%
2025-03-31	6.9000	6.9000	6.9000	6.9000	-13.208%	5	12	+1,646.377%
2025-03-28	7.6000	7.9500	7.6000	7.9500	-6.139%	12	7	+1,415.723%
2025-03-26	8.4700	8.4700	8.4700	8.4700	0.000%	1	1	+1,322.668%