Dark

GLW20271217C55
GLW Dec 17 2027 55.00 Call (GLW271217C00055000)
option OPRA

EOD

Aug 11, 2026

110.12-6.065%(-7.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	110.1200	110.1200	110.1200	110.1200	-6.065%	2	186	0.000%
2026-08-07	117.2300	117.2300	117.2300	117.2300	-33.011%	1	188	-6.065%
2026-06-25	175.0000	175.0000	175.0000	175.0000	+33.070%	30	188	-37.074%
2026-05-28	131.5100	131.5100	131.5100	131.5100	-4.682%	3	189	-16.265%
2026-05-21	137.9700	137.9700	137.9700	137.9700	-7.545%	1	186	-20.186%
2026-05-11	149.2300	149.2300	149.2300	149.2300	+70.959%	2	187	-26.208%
2026-03-31	87.2900	87.2900	87.2900	87.2900	-2.708%	1	185	+26.154%
2026-03-27	89.7200	89.7200	89.7200	89.7200	+12.150%	1	185	+22.737%
2026-03-17	80.0000	80.0000	80.0000	80.0000	-0.990%	10	186	+37.650%
2026-03-09	80.8000	80.8000	80.8000	80.8000	-12.875%	2	186	+36.287%
2026-03-03	92.7400	92.7400	92.7400	92.7400	-6.794%	1	184	+18.741%
2026-02-26	99.5000	99.5000	99.5000	99.5000	-9.190%	1	184	+10.673%
2026-02-25	109.5700	109.5700	109.5700	109.5700	+23.640%	1	185	+0.502%
2026-02-20	88.5000	89.5000	88.5000	88.6200	+8.776%	18	185	+24.261%
2026-02-18	84.4700	84.4700	81.4700	81.4700	+35.783%	2	171	+35.166%
2026-02-04	60.0000	60.0000	60.0000	60.0000	+12.676%	2	170	+83.533%
2026-01-29	54.6100	54.6100	53.2500	53.2500	-4.227%	6	170	+106.798%
2026-01-28	55.6000	55.6000	55.6000	55.6000	+41.045%	1	170	+98.058%
2026-01-05	39.2600	39.4200	39.2600	39.4200	-3.971%	2	170	+179.351%
2025-12-30	41.0500	41.0500	41.0500	41.0500	-1.084%	5	170	+168.258%
2025-12-23	41.5000	41.5000	41.5000	41.5000	+2.469%	10	170	+165.349%
2025-12-19	40.5000	40.5000	40.5000	40.5000	+4.247%	10	180	+171.901%
2025-12-17	38.8500	38.8500	38.8500	38.8500	-4.310%	27	180	+183.449%
2025-12-12	43.0900	43.0900	40.6000	40.6000	-6.236%	4	153	+171.232%
2025-12-10	43.3000	43.3000	43.3000	43.3000	+19.945%	2	153	+154.319%
2025-12-02	36.1000	36.1000	36.1000	36.1000	-1.902%	1	153	+205.042%
2025-11-26	36.8500	36.8500	36.8000	36.8000	+11.854%	2	153	+199.239%
2025-11-21	32.4500	32.9000	32.4500	32.9000	-7.506%	2	153	+234.711%
2025-11-14	35.5700	35.5700	35.5700	35.5700	-6.098%	3	153	+209.587%
2025-11-04	37.8800	37.8800	37.8800	37.8800	+7.828%	1	156	+190.707%
2025-10-22	35.1300	35.1300	35.1300	35.1300	-6.395%	2	156	+213.464%
2025-10-13	37.2700	38.4500	37.2700	37.5300	+8.000%	18	156	+193.419%
2025-10-01	34.2000	34.7500	34.2000	34.7500	+9.174%	14	148	+216.892%
2025-09-29	31.8300	31.8300	31.8300	31.8300	+4.020%	1	148	+245.963%
2025-09-25	30.6000	30.6000	30.6000	30.6000	-3.622%	10	149	+259.869%
2025-09-23	31.7500	31.7500	31.7500	31.7500	+4.785%	2	149	+246.835%
2025-09-22	30.3000	30.3000	30.3000	30.3000	-0.980%	1	149	+263.432%
2025-09-19	30.6000	30.6000	30.6000	30.6000	+0.295%	3	149	+259.869%
2025-09-18	30.5100	30.5100	30.5100	30.5100	+6.678%	1	149	+260.931%
2025-09-17	29.8500	29.8500	28.6000	28.6000	-1.718%	23	150	+285.035%
2025-09-15	29.0000	29.1000	29.0000	29.1000	+4.301%	7	170	+278.419%
2025-09-11	27.5000	27.9000	27.2500	27.9000	+7.308%	7	174	+294.695%
2025-09-10	26.0000	26.0000	26.0000	26.0000	+8.243%	4	174	+323.538%
2025-09-09	23.9000	24.0200	23.9000	24.0200	+35.783%	5	174	+358.451%
2025-08-25	17.6900	17.6900	17.6900	17.6900	+4.675%	10	175	+522.499%
2025-08-19	16.9000	16.9000	16.9000	16.9000	-2.874%	8	175	+551.598%
2025-08-13	17.4000	17.4000	17.4000	17.4000	-3.333%	1	175	+532.874%
2025-08-12	18.0000	18.0000	18.0000	18.0000	+3.211%	1	175	+511.778%
2025-08-11	17.4400	17.4400	17.4400	17.4400	-2.515%	7	175	+531.422%
2025-08-08	17.8900	17.8900	17.8900	17.8900	+2.346%	1	175	+515.539%
2025-08-07	17.4800	17.4800	17.4800	17.4800	+7.569%	1	174	+529.977%
2025-08-06	16.2500	16.2500	16.2500	16.2500	+3.437%	1	174	+577.662%
2025-08-05	15.7100	15.7100	15.7100	15.7100	+6.871%	1	175	+600.955%
2025-08-01	14.7000	14.7000	14.7000	14.7000	-10.092%	1	174	+649.116%
2025-07-31	16.3500	16.3500	16.3500	16.3500	+5.757%	2	175	+573.517%
2025-07-30	15.4600	15.4600	15.4600	15.4600	+3.411%	2	173	+612.290%
2025-07-29	11.8200	14.9500	11.8200	14.9500	+45.146%	94	173	+636.589%
2025-07-28	10.3000	10.3000	10.3000	10.3000	+1.980%	12	178	+969.126%
2025-07-25	10.0500	10.1000	10.0500	10.1000	+3.061%	6	175	+990.297%
2025-07-24	9.8000	9.8000	9.8000	9.8000	-8.837%	3	170	+1,023.673%
2025-07-23	10.7500	10.7500	10.7500	10.7500	+20.516%	2	168	+924.372%
2025-07-15	9.1500	9.1500	8.9200	8.9200	-1.218%	4	169	+1,134.529%
2025-07-14	9.0300	9.0300	9.0300	9.0300	+8.795%	1	169	+1,119.491%
2025-07-11	8.3000	8.3000	8.3000	8.3000	-1.190%	5	168	+1,226.747%
2025-07-10	8.9000	8.9000	8.4000	8.4000	-4.000%	5	163	+1,210.952%
2025-07-01	8.7500	8.7500	8.7500	8.7500	+2.459%	10	164	+1,158.514%
2025-06-23	8.5400	8.5400	8.5400	8.5400	+6.750%	2	164	+1,189.461%
2025-06-17	8.0000	8.0000	8.0000	8.0000	-2.795%	1	162	+1,276.500%
2025-06-12	8.2300	8.2300	8.2300	8.2300	-2.948%	1	162	+1,238.032%
2025-06-06	8.4800	8.4800	8.4800	8.4800	+7.888%	28	162	+1,198.585%
2025-06-02	7.8000	7.8600	7.8000	7.8600	+3.421%	6	152	+1,301.018%
2025-05-27	7.6000	7.6000	7.6000	7.6000	+7.193%	2	152	+1,348.947%
2025-05-22	7.0900	7.0900	7.0900	7.0900	+9.077%	1	150	+1,453.173%
2025-05-20	6.5000	6.5000	6.5000	6.5000	0.000%	10	149	+1,594.154%
2025-05-16	6.5000	6.5000	6.5000	6.5000	+1.246%	4	159	+1,594.154%
2025-05-14	6.4200	6.4200	6.4200	6.4200	+7.000%	2	159	+1,615.265%
2025-05-05	5.8700	6.0000	5.8500	6.0000	+1.695%	81	159	+1,735.333%
2025-05-02	5.6000	5.9000	5.4000	5.9000	+32.584%	48	143	+1,766.441%
2025-04-17	4.4500	4.4500	4.4500	4.4500	-6.316%	1	141	+2,374.607%
2025-04-11	4.4100	4.7500	4.4100	4.7500	+25.330%	64	141	+2,218.316%
2025-04-08	3.7300	3.7900	3.7300	3.7900	+14.502%	41	111	+2,805.541%
2025-04-04	3.3100	3.3100	3.3100	3.3100	-28.664%	140	70	+3,226.888%
2025-04-03	4.8000	4.8000	4.6000	4.6400	0.000%	71	70	+2,273.276%