Dark

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

EOD

Jun 25, 2026

175.00+33.070%(+43.49)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	175.0000	175.0000	175.0000	175.0000	+33.070%	30	188	0.000%
2026-05-28	131.5100	131.5100	131.5100	131.5100	-4.682%	3	189	+33.070%
2026-05-21	137.9700	137.9700	137.9700	137.9700	-7.545%	1	186	+26.839%
2026-05-11	149.2300	149.2300	149.2300	149.2300	+70.959%	2	187	+17.269%
2026-03-31	87.2900	87.2900	87.2900	87.2900	-2.708%	1	185	+100.481%
2026-03-27	89.7200	89.7200	89.7200	89.7200	+12.150%	1	185	+95.051%
2026-03-17	80.0000	80.0000	80.0000	80.0000	-0.990%	10	186	+118.750%
2026-03-09	80.8000	80.8000	80.8000	80.8000	-12.875%	2	186	+116.584%
2026-03-03	92.7400	92.7400	92.7400	92.7400	-6.794%	1	184	+88.700%
2026-02-26	99.5000	99.5000	99.5000	99.5000	-9.190%	1	184	+75.879%
2026-02-25	109.5700	109.5700	109.5700	109.5700	+23.640%	1	185	+59.715%
2026-02-20	88.5000	89.5000	88.5000	88.6200	+8.776%	18	185	+97.472%
2026-02-18	84.4700	84.4700	81.4700	81.4700	+35.783%	2	171	+114.803%
2026-02-04	60.0000	60.0000	60.0000	60.0000	+12.676%	2	170	+191.667%
2026-01-29	54.6100	54.6100	53.2500	53.2500	-4.227%	6	170	+228.638%
2026-01-28	55.6000	55.6000	55.6000	55.6000	+41.045%	1	170	+214.748%
2026-01-05	39.2600	39.4200	39.2600	39.4200	-3.971%	2	170	+343.937%
2025-12-30	41.0500	41.0500	41.0500	41.0500	-1.084%	5	170	+326.309%
2025-12-23	41.5000	41.5000	41.5000	41.5000	+2.469%	10	170	+321.687%
2025-12-19	40.5000	40.5000	40.5000	40.5000	+4.247%	10	180	+332.099%
2025-12-17	38.8500	38.8500	38.8500	38.8500	-4.310%	27	180	+350.450%
2025-12-12	43.0900	43.0900	40.6000	40.6000	-6.236%	4	153	+331.034%
2025-12-10	43.3000	43.3000	43.3000	43.3000	+19.945%	2	153	+304.157%
2025-12-02	36.1000	36.1000	36.1000	36.1000	-1.902%	1	153	+384.765%
2025-11-26	36.8500	36.8500	36.8000	36.8000	+11.854%	2	153	+375.543%
2025-11-21	32.4500	32.9000	32.4500	32.9000	-7.506%	2	153	+431.915%
2025-11-14	35.5700	35.5700	35.5700	35.5700	-6.098%	3	153	+391.988%
2025-11-04	37.8800	37.8800	37.8800	37.8800	+7.828%	1	156	+361.985%
2025-10-22	35.1300	35.1300	35.1300	35.1300	-6.395%	2	156	+398.150%
2025-10-13	37.2700	38.4500	37.2700	37.5300	+8.000%	18	156	+366.294%
2025-10-01	34.2000	34.7500	34.2000	34.7500	+9.174%	14	148	+403.597%
2025-09-29	31.8300	31.8300	31.8300	31.8300	+4.020%	1	148	+449.796%
2025-09-25	30.6000	30.6000	30.6000	30.6000	-3.622%	10	149	+471.895%
2025-09-23	31.7500	31.7500	31.7500	31.7500	+4.785%	2	149	+451.181%
2025-09-22	30.3000	30.3000	30.3000	30.3000	-0.980%	1	149	+477.558%
2025-09-19	30.6000	30.6000	30.6000	30.6000	+0.295%	3	149	+471.895%
2025-09-18	30.5100	30.5100	30.5100	30.5100	+6.678%	1	149	+473.582%
2025-09-17	29.8500	29.8500	28.6000	28.6000	-1.718%	23	150	+511.888%
2025-09-15	29.0000	29.1000	29.0000	29.1000	+4.301%	7	170	+501.375%
2025-09-11	27.5000	27.9000	27.2500	27.9000	+7.308%	7	174	+527.240%
2025-09-10	26.0000	26.0000	26.0000	26.0000	+8.243%	4	174	+573.077%
2025-09-09	23.9000	24.0200	23.9000	24.0200	+35.783%	5	174	+628.560%
2025-08-25	17.6900	17.6900	17.6900	17.6900	+4.675%	10	175	+889.259%
2025-08-19	16.9000	16.9000	16.9000	16.9000	-2.874%	8	175	+935.503%
2025-08-13	17.4000	17.4000	17.4000	17.4000	-3.333%	1	175	+905.747%
2025-08-12	18.0000	18.0000	18.0000	18.0000	+3.211%	1	175	+872.222%
2025-08-11	17.4400	17.4400	17.4400	17.4400	-2.515%	7	175	+903.440%
2025-08-08	17.8900	17.8900	17.8900	17.8900	+2.346%	1	175	+878.200%
2025-08-07	17.4800	17.4800	17.4800	17.4800	+7.569%	1	174	+901.144%
2025-08-06	16.2500	16.2500	16.2500	16.2500	+3.437%	1	174	+976.923%
2025-08-05	15.7100	15.7100	15.7100	15.7100	+6.871%	1	175	+1,013.940%
2025-08-01	14.7000	14.7000	14.7000	14.7000	-10.092%	1	174	+1,090.476%
2025-07-31	16.3500	16.3500	16.3500	16.3500	+5.757%	2	175	+970.336%
2025-07-30	15.4600	15.4600	15.4600	15.4600	+3.411%	2	173	+1,031.953%
2025-07-29	11.8200	14.9500	11.8200	14.9500	+45.146%	94	173	+1,070.569%
2025-07-28	10.3000	10.3000	10.3000	10.3000	+1.980%	12	178	+1,599.029%
2025-07-25	10.0500	10.1000	10.0500	10.1000	+3.061%	6	175	+1,632.673%
2025-07-24	9.8000	9.8000	9.8000	9.8000	-8.837%	3	170	+1,685.714%
2025-07-23	10.7500	10.7500	10.7500	10.7500	+20.516%	2	168	+1,527.907%
2025-07-15	9.1500	9.1500	8.9200	8.9200	-1.218%	4	169	+1,861.883%
2025-07-14	9.0300	9.0300	9.0300	9.0300	+8.795%	1	169	+1,837.984%
2025-07-11	8.3000	8.3000	8.3000	8.3000	-1.190%	5	168	+2,008.434%
2025-07-10	8.9000	8.9000	8.4000	8.4000	-4.000%	5	163	+1,983.333%
2025-07-01	8.7500	8.7500	8.7500	8.7500	+2.459%	10	164	+1,900.000%
2025-06-23	8.5400	8.5400	8.5400	8.5400	+6.750%	2	164	+1,949.180%
2025-06-17	8.0000	8.0000	8.0000	8.0000	-2.795%	1	162	+2,087.500%
2025-06-12	8.2300	8.2300	8.2300	8.2300	-2.948%	1	162	+2,026.367%
2025-06-06	8.4800	8.4800	8.4800	8.4800	+7.888%	28	162	+1,963.679%
2025-06-02	7.8000	7.8600	7.8000	7.8600	+3.421%	6	152	+2,126.463%
2025-05-27	7.6000	7.6000	7.6000	7.6000	+7.193%	2	152	+2,202.632%
2025-05-22	7.0900	7.0900	7.0900	7.0900	+9.077%	1	150	+2,368.265%
2025-05-20	6.5000	6.5000	6.5000	6.5000	0.000%	10	149	+2,592.308%
2025-05-16	6.5000	6.5000	6.5000	6.5000	+1.246%	4	159	+2,592.308%
2025-05-14	6.4200	6.4200	6.4200	6.4200	+7.000%	2	159	+2,625.857%
2025-05-05	5.8700	6.0000	5.8500	6.0000	+1.695%	81	159	+2,816.667%
2025-05-02	5.6000	5.9000	5.4000	5.9000	+32.584%	48	143	+2,866.102%
2025-04-17	4.4500	4.4500	4.4500	4.4500	-6.316%	1	141	+3,832.584%
2025-04-11	4.4100	4.7500	4.4100	4.7500	+25.330%	64	141	+3,584.211%
2025-04-08	3.7300	3.7900	3.7300	3.7900	+14.502%	41	111	+4,517.414%
2025-04-04	3.3100	3.3100	3.3100	3.3100	-28.664%	140	70	+5,187.009%
2025-04-03	4.8000	4.8000	4.6000	4.6400	0.000%	71	70	+3,671.552%