Dark

GLW20271217C80
GLW Dec 17 2027 80.00 Call (GLW271217C00080000)
option OPRA

EOD

Aug 11, 2026

92.87-0.032%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	92.8700	92.8700	92.8700	92.8700	-0.032%	1	280	0.000%
2026-08-04	90.9500	92.9000	90.9500	92.9000	+26.223%	7	281	-0.032%
2026-07-30	73.4000	73.6000	73.4000	73.6000	+18.710%	4	274	+26.182%
2026-07-28	57.0000	62.0000	57.0000	62.0000	-32.388%	2	274	+49.790%
2026-07-24	91.7000	91.7000	91.7000	91.7000	-2.891%	1	273	+1.276%
2026-07-23	94.4300	94.4300	94.4300	94.4300	-53.252%	1	273	-1.652%
2026-06-30	202.0000	202.0000	202.0000	202.0000	+44.286%	1	273	-54.025%
2026-06-22	140.0000	140.0000	140.0000	140.0000	+18.094%	3	273	-33.664%
2026-06-18	118.5500	118.5500	118.5500	118.5500	+6.533%	2	275	-21.662%
2026-06-12	112.5500	114.0300	111.2800	111.2800	+4.224%	37	275	-16.544%
2026-06-10	106.7700	106.7900	106.7700	106.7700	-0.215%	4	287	-13.019%
2026-06-09	107.0000	107.0000	107.0000	107.0000	-12.902%	1	291	-13.206%
2026-06-08	122.7500	122.8500	122.7500	122.8500	+0.697%	2	291	-24.404%
2026-05-28	122.0000	122.0000	122.0000	122.0000	-3.937%	2	291	-23.877%
2026-05-26	127.0000	127.0000	127.0000	127.0000	-5.835%	2	289	-26.874%
2026-05-11	134.8700	134.8700	134.8700	134.8700	+31.670%	5	289	-31.141%
2026-04-09	102.4300	102.4300	102.4300	102.4300	+14.703%	1	284	-9.333%
2026-04-08	89.3000	89.3000	89.3000	89.3000	+12.327%	5	284	+3.998%
2026-03-25	79.5000	79.5000	79.5000	79.5000	+17.673%	1	285	+16.818%
2026-03-23	67.4000	67.5600	67.4000	67.5600	+7.238%	2	285	+37.463%
2026-03-20	63.0000	63.0000	63.0000	63.0000	+2.372%	1	285	+47.413%
2026-03-09	61.5400	61.5400	61.5400	61.5400	-0.646%	1	286	+50.910%
2026-03-06	61.9500	61.9500	61.9400	61.9400	-8.237%	2	286	+49.935%
2026-03-05	76.4800	76.4800	67.5000	67.5000	-19.767%	3	288	+37.585%
2026-03-03	84.0900	84.1500	84.0900	84.1300	+0.899%	13	289	+10.389%
2026-02-27	83.3800	83.3800	83.3800	83.3800	-1.302%	48	289	+11.382%
2026-02-26	84.4800	84.4800	84.4800	84.4800	-8.373%	5	283	+9.931%
2026-02-25	85.7500	92.2000	85.7500	92.2000	+10.977%	14	296	+0.727%
2026-02-24	80.2500	83.0800	80.2500	83.0800	+17.031%	4	296	+11.784%
2026-02-20	70.5100	72.5500	70.4900	70.9900	+9.739%	97	297	+30.821%
2026-02-17	64.9800	64.9800	63.5000	64.6900	-1.237%	149	377	+43.562%
2026-02-13	62.3500	65.5000	62.3500	65.5000	+8.354%	5	328	+41.786%
2026-02-10	60.8000	60.8000	60.4500	60.4500	+7.831%	5	328	+53.631%
2026-02-09	56.0600	56.0600	56.0600	56.0600	+21.500%	49	332	+65.662%
2026-02-05	46.1600	46.1600	46.1400	46.1400	+23.040%	6	293	+101.279%
2026-01-29	37.7000	37.7000	36.2500	37.5000	+1.215%	22	293	+147.653%
2026-01-28	43.9000	43.9000	37.0500	37.0500	-16.835%	11	301	+150.661%
2026-01-27	39.3900	45.9500	39.3900	44.5500	+43.710%	59	302	+108.462%
2026-01-22	31.0000	31.0000	31.0000	31.0000	+1.974%	1	356	+199.581%
2026-01-21	30.7800	30.7800	30.4000	30.4000	+20.158%	12	356	+205.493%
2026-01-12	25.3000	25.3000	25.3000	25.3000	+3.731%	2	366	+267.075%
2026-01-09	24.7400	24.7400	24.3900	24.3900	+6.600%	21	366	+280.771%
2026-01-08	22.8800	22.8800	22.8800	22.8800	-9.494%	1	365	+305.900%
2026-01-06	25.2800	25.2800	25.2800	25.2800	-2.769%	3	365	+267.366%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+3.134%	1	362	+257.192%
2025-12-17	25.5400	25.5400	25.2100	25.2100	+1.164%	70	362	+268.386%
2025-12-16	25.9800	25.9800	24.9200	24.9200	-13.231%	62	362	+272.673%
2025-12-15	27.9000	28.7200	27.9000	28.7200	+6.766%	3	303	+223.364%
2025-12-12	32.1100	32.1100	26.9000	26.9000	-11.716%	21	303	+245.242%
2025-12-11	30.4700	30.4700	30.4700	30.4700	+7.176%	15	284	+204.792%
2025-12-10	28.4300	28.4300	28.4300	28.4300	+10.194%	11	269	+226.662%
2025-12-09	25.8000	25.8000	25.8000	25.8000	+17.273%	15	258	+259.961%
2025-11-24	22.0000	22.0000	22.0000	22.0000	+7.422%	4	245	+322.136%
2025-11-21	20.5600	20.5600	20.4700	20.4800	+2.915%	22	245	+353.467%
2025-11-20	20.1000	20.1000	19.9000	19.9000	-6.704%	25	265	+366.683%
2025-11-19	21.3300	21.3300	21.3300	21.3300	+3.243%	3	281	+335.396%
2025-11-18	20.6600	20.6600	20.6600	20.6600	-9.782%	1	281	+349.516%
2025-11-13	23.1800	23.1800	22.9000	22.9000	-8.946%	2	281	+305.546%
2025-11-04	23.9000	25.1500	23.9000	25.1500	+9.586%	2	282	+269.264%
2025-10-28	24.2200	24.2200	22.9500	22.9500	-11.458%	5	282	+304.662%
2025-10-27	25.9500	25.9500	25.9200	25.9200	+6.667%	10	283	+258.295%
2025-10-24	24.0100	24.3000	24.0100	24.3000	+11.982%	2	283	+282.181%
2025-10-22	22.5000	22.5000	21.7000	21.7000	-6.867%	3	283	+327.972%
2025-10-20	23.3000	23.3000	23.3000	23.3000	-4.976%	2	286	+298.584%
2025-10-16	24.5200	24.5200	24.5200	24.5200	+11.861%	1	286	+278.752%
2025-10-10	22.8800	22.8800	21.9200	21.9200	-3.860%	6	286	+323.677%
2025-10-08	22.4100	22.8000	22.4000	22.8000	+4.110%	14	291	+307.325%
2025-10-07	22.4200	22.4200	21.7700	21.9000	-0.137%	8	300	+324.064%
2025-10-06	21.8000	22.2500	21.8000	21.9300	+3.443%	24	297	+323.484%
2025-10-03	20.2500	21.2000	20.2500	21.2000	+5.211%	12	299	+338.066%
2025-10-01	20.1300	20.6000	20.1300	20.1500	+8.567%	31	294	+360.893%
2025-09-30	18.5600	18.5600	18.5600	18.5600	+7.907%	7	303	+400.377%
2025-09-26	17.0000	17.2000	17.0000	17.2000	+2.381%	90	296	+439.942%
2025-09-25	16.5000	17.1300	16.5000	16.8000	-4.816%	24	325	+452.798%
2025-09-23	16.7400	17.6500	16.7400	17.6500	+8.615%	7	325	+426.176%
2025-09-22	16.2500	16.3000	16.2500	16.2500	-12.115%	6	324	+471.508%
2025-09-19	16.7300	18.4900	16.7300	18.4900	+15.418%	5	319	+402.271%
2025-09-18	16.0200	16.0200	16.0200	16.0200	+7.951%	23	320	+479.713%
2025-09-17	14.8400	15.0300	14.5000	14.8400	-5.176%	33	299	+525.809%
2025-09-16	15.1400	16.7500	15.1400	15.6500	+4.333%	12	279	+493.419%
2025-09-15	14.5500	15.0000	14.5500	15.0000	+2.951%	4	269	+519.133%
2025-09-12	14.5000	14.5700	13.5600	14.5700	+7.607%	31	269	+537.406%
2025-09-11	13.2000	13.5400	13.1900	13.5400	+9.194%	79	245	+585.894%
2025-09-10	12.4000	12.4000	12.4000	12.4000	+72.222%	4	189	+648.952%
2025-09-02	7.2000	7.2000	7.2000	7.2000	-4.000%	25	189	+1,189.861%
2025-08-29	8.1100	8.1500	7.5000	7.5000	-6.832%	26	189	+1,138.267%
2025-08-28	8.0500	8.0500	8.0500	8.0500	+12.430%	2	189	+1,053.665%
2025-08-27	7.1600	7.1600	7.1600	7.1600	+10.154%	2	189	+1,197.067%
2025-08-22	6.5000	6.5000	6.5000	6.5000	+3.668%	1	187	+1,328.769%
2025-08-21	6.2700	6.2700	6.2700	6.2700	+6.271%	2	186	+1,381.180%
2025-08-20	5.5800	5.9000	5.5800	5.9000	-3.752%	6	186	+1,474.068%
2025-08-19	6.2500	6.3000	6.1300	6.1300	-7.121%	7	186	+1,415.008%
2025-08-18	6.6000	6.6000	6.6000	6.6000	+1.538%	10	183	+1,307.121%
2025-08-15	6.5000	6.5000	6.5000	6.5000	0.000%	2	173	+1,328.769%
2025-08-14	6.5000	6.5000	6.5000	6.5000	-5.797%	2	173	+1,328.769%
2025-08-12	6.6000	6.9000	6.6000	6.9000	+9.524%	2	173	+1,245.942%
2025-08-11	6.5000	6.5000	6.3000	6.3000	-10.000%	35	172	+1,374.127%
2025-08-08	6.5500	7.0500	5.9100	7.0000	+12.721%	6	175	+1,226.714%
2025-08-07	6.6100	6.6100	6.2000	6.2100	+7.069%	4	176	+1,395.491%
2025-08-04	5.8000	5.8000	5.8000	5.8000	+16.000%	1	175	+1,501.207%
2025-08-01	5.0000	5.0000	5.0000	5.0000	-15.966%	2	175	+1,757.400%
2025-07-31	6.0000	6.0000	5.9500	5.9500	+14.644%	35	173	+1,460.840%
2025-07-29	4.1000	5.7000	3.9500	5.1900	+83.392%	195	173	+1,689.403%
2025-07-23	2.8600	2.8600	2.8300	2.8300	+19.915%	2	6	+3,181.625%
2025-07-21	2.3600	2.3600	2.3600	2.3600	0.000%	4	4	+3,835.169%