Dark

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

Inactive

Sep 18, 2026

80.50-2.187%(-1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	80.5000	80.5000	80.5000	80.5000	-2.187%	1	275	0.000%
2026-09-04	82.3000	82.3000	82.3000	82.3000	+10.991%	1	277	-2.187%
2026-09-02	74.1500	74.1500	74.1500	74.1500	-19.402%	2	277	+8.564%
2026-08-18	97.0000	97.0000	91.5900	92.0000	-0.937%	4	279	-12.500%
2026-08-11	92.8700	92.8700	92.8700	92.8700	-0.032%	1	280	-13.320%
2026-08-04	90.9500	92.9000	90.9500	92.9000	+26.223%	7	281	-13.348%
2026-07-30	73.4000	73.6000	73.4000	73.6000	+18.710%	4	274	+9.375%
2026-07-28	57.0000	62.0000	57.0000	62.0000	-32.388%	2	274	+29.839%
2026-07-24	91.7000	91.7000	91.7000	91.7000	-2.891%	1	273	-12.214%
2026-07-23	94.4300	94.4300	94.4300	94.4300	-53.252%	1	273	-14.752%
2026-06-30	202.0000	202.0000	202.0000	202.0000	+44.286%	1	273	-60.149%
2026-06-22	140.0000	140.0000	140.0000	140.0000	+18.094%	3	273	-42.500%
2026-06-18	118.5500	118.5500	118.5500	118.5500	+6.533%	2	275	-32.096%
2026-06-12	112.5500	114.0300	111.2800	111.2800	+4.224%	37	275	-27.660%
2026-06-10	106.7700	106.7900	106.7700	106.7700	-0.215%	4	287	-24.604%
2026-06-09	107.0000	107.0000	107.0000	107.0000	-12.902%	1	291	-24.766%
2026-06-08	122.7500	122.8500	122.7500	122.8500	+0.697%	2	291	-34.473%
2026-05-28	122.0000	122.0000	122.0000	122.0000	-3.937%	2	291	-34.016%
2026-05-26	127.0000	127.0000	127.0000	127.0000	-5.835%	2	289	-36.614%
2026-05-11	134.8700	134.8700	134.8700	134.8700	+31.670%	5	289	-40.313%
2026-04-09	102.4300	102.4300	102.4300	102.4300	+14.703%	1	284	-21.410%
2026-04-08	89.3000	89.3000	89.3000	89.3000	+12.327%	5	284	-9.854%
2026-03-25	79.5000	79.5000	79.5000	79.5000	+17.673%	1	285	+1.258%
2026-03-23	67.4000	67.5600	67.4000	67.5600	+7.238%	2	285	+19.153%
2026-03-20	63.0000	63.0000	63.0000	63.0000	+2.372%	1	285	+27.778%
2026-03-09	61.5400	61.5400	61.5400	61.5400	-0.646%	1	286	+30.809%
2026-03-06	61.9500	61.9500	61.9400	61.9400	-8.237%	2	286	+29.964%
2026-03-05	76.4800	76.4800	67.5000	67.5000	-19.767%	3	288	+19.259%
2026-03-03	84.0900	84.1500	84.0900	84.1300	+0.899%	13	289	-4.315%
2026-02-27	83.3800	83.3800	83.3800	83.3800	-1.302%	48	289	-3.454%
2026-02-26	84.4800	84.4800	84.4800	84.4800	-8.373%	5	283	-4.711%
2026-02-25	85.7500	92.2000	85.7500	92.2000	+10.977%	14	296	-12.690%
2026-02-24	80.2500	83.0800	80.2500	83.0800	+17.031%	4	296	-3.105%
2026-02-20	70.5100	72.5500	70.4900	70.9900	+9.739%	97	297	+13.396%
2026-02-17	64.9800	64.9800	63.5000	64.6900	-1.237%	149	377	+24.440%
2026-02-13	62.3500	65.5000	62.3500	65.5000	+8.354%	5	328	+22.901%
2026-02-10	60.8000	60.8000	60.4500	60.4500	+7.831%	5	328	+33.168%
2026-02-09	56.0600	56.0600	56.0600	56.0600	+21.500%	49	332	+43.596%
2026-02-05	46.1600	46.1600	46.1400	46.1400	+23.040%	6	293	+74.469%
2026-01-29	37.7000	37.7000	36.2500	37.5000	+1.215%	22	293	+114.667%
2026-01-28	43.9000	43.9000	37.0500	37.0500	-16.835%	11	301	+117.274%
2026-01-27	39.3900	45.9500	39.3900	44.5500	+43.710%	59	302	+80.696%
2026-01-22	31.0000	31.0000	31.0000	31.0000	+1.974%	1	356	+159.677%
2026-01-21	30.7800	30.7800	30.4000	30.4000	+20.158%	12	356	+164.803%
2026-01-12	25.3000	25.3000	25.3000	25.3000	+3.731%	2	366	+218.182%
2026-01-09	24.7400	24.7400	24.3900	24.3900	+6.600%	21	366	+230.053%
2026-01-08	22.8800	22.8800	22.8800	22.8800	-9.494%	1	365	+251.836%
2026-01-06	25.2800	25.2800	25.2800	25.2800	-2.769%	3	365	+218.434%
2026-01-05	26.0000	26.0000	26.0000	26.0000	+3.134%	1	362	+209.615%
2025-12-17	25.5400	25.5400	25.2100	25.2100	+1.164%	70	362	+219.318%
2025-12-16	25.9800	25.9800	24.9200	24.9200	-13.231%	62	362	+223.034%
2025-12-15	27.9000	28.7200	27.9000	28.7200	+6.766%	3	303	+180.292%
2025-12-12	32.1100	32.1100	26.9000	26.9000	-11.716%	21	303	+199.257%
2025-12-11	30.4700	30.4700	30.4700	30.4700	+7.176%	15	284	+164.194%
2025-12-10	28.4300	28.4300	28.4300	28.4300	+10.194%	11	269	+183.152%
2025-12-09	25.8000	25.8000	25.8000	25.8000	+17.273%	15	258	+212.016%
2025-11-24	22.0000	22.0000	22.0000	22.0000	+7.422%	4	245	+265.909%
2025-11-21	20.5600	20.5600	20.4700	20.4800	+2.915%	22	245	+293.066%
2025-11-20	20.1000	20.1000	19.9000	19.9000	-6.704%	25	265	+304.523%
2025-11-19	21.3300	21.3300	21.3300	21.3300	+3.243%	3	281	+277.403%
2025-11-18	20.6600	20.6600	20.6600	20.6600	-9.782%	1	281	+289.642%
2025-11-13	23.1800	23.1800	22.9000	22.9000	-8.946%	2	281	+251.528%
2025-11-04	23.9000	25.1500	23.9000	25.1500	+9.586%	2	282	+220.080%
2025-10-28	24.2200	24.2200	22.9500	22.9500	-11.458%	5	282	+250.763%
2025-10-27	25.9500	25.9500	25.9200	25.9200	+6.667%	10	283	+210.571%
2025-10-24	24.0100	24.3000	24.0100	24.3000	+11.982%	2	283	+231.276%
2025-10-22	22.5000	22.5000	21.7000	21.7000	-6.867%	3	283	+270.968%
2025-10-20	23.3000	23.3000	23.3000	23.3000	-4.976%	2	286	+245.494%
2025-10-16	24.5200	24.5200	24.5200	24.5200	+11.861%	1	286	+228.303%
2025-10-10	22.8800	22.8800	21.9200	21.9200	-3.860%	6	286	+267.245%
2025-10-08	22.4100	22.8000	22.4000	22.8000	+4.110%	14	291	+253.070%
2025-10-07	22.4200	22.4200	21.7700	21.9000	-0.137%	8	300	+267.580%
2025-10-06	21.8000	22.2500	21.8000	21.9300	+3.443%	24	297	+267.077%
2025-10-03	20.2500	21.2000	20.2500	21.2000	+5.211%	12	299	+279.717%
2025-10-01	20.1300	20.6000	20.1300	20.1500	+8.567%	31	294	+299.504%
2025-09-30	18.5600	18.5600	18.5600	18.5600	+7.907%	7	303	+333.728%
2025-09-26	17.0000	17.2000	17.0000	17.2000	+2.381%	90	296	+368.023%
2025-09-25	16.5000	17.1300	16.5000	16.8000	-4.816%	24	325	+379.167%
2025-09-23	16.7400	17.6500	16.7400	17.6500	+8.615%	7	325	+356.091%
2025-09-22	16.2500	16.3000	16.2500	16.2500	-12.115%	6	324	+395.385%
2025-09-19	16.7300	18.4900	16.7300	18.4900	+15.418%	5	319	+335.370%
2025-09-18	16.0200	16.0200	16.0200	16.0200	+7.951%	23	320	+402.497%
2025-09-17	14.8400	15.0300	14.5000	14.8400	-5.176%	33	299	+442.453%
2025-09-16	15.1400	16.7500	15.1400	15.6500	+4.333%	12	279	+414.377%
2025-09-15	14.5500	15.0000	14.5500	15.0000	+2.951%	4	269	+436.667%
2025-09-12	14.5000	14.5700	13.5600	14.5700	+7.607%	31	269	+452.505%
2025-09-11	13.2000	13.5400	13.1900	13.5400	+9.194%	79	245	+494.535%
2025-09-10	12.4000	12.4000	12.4000	12.4000	+72.222%	4	189	+549.194%
2025-09-02	7.2000	7.2000	7.2000	7.2000	-4.000%	25	189	+1,018.056%
2025-08-29	8.1100	8.1500	7.5000	7.5000	-6.832%	26	189	+973.333%
2025-08-28	8.0500	8.0500	8.0500	8.0500	+12.430%	2	189	+900.000%
2025-08-27	7.1600	7.1600	7.1600	7.1600	+10.154%	2	189	+1,024.302%
2025-08-22	6.5000	6.5000	6.5000	6.5000	+3.668%	1	187	+1,138.462%
2025-08-21	6.2700	6.2700	6.2700	6.2700	+6.271%	2	186	+1,183.892%
2025-08-20	5.5800	5.9000	5.5800	5.9000	-3.752%	6	186	+1,264.407%
2025-08-19	6.2500	6.3000	6.1300	6.1300	-7.121%	7	186	+1,213.214%
2025-08-18	6.6000	6.6000	6.6000	6.6000	+1.538%	10	183	+1,119.697%
2025-08-15	6.5000	6.5000	6.5000	6.5000	0.000%	2	173	+1,138.462%
2025-08-14	6.5000	6.5000	6.5000	6.5000	-5.797%	2	173	+1,138.462%
2025-08-12	6.6000	6.9000	6.6000	6.9000	+9.524%	2	173	+1,066.667%
2025-08-11	6.5000	6.5000	6.3000	6.3000	-10.000%	35	172	+1,177.778%
2025-08-08	6.5500	7.0500	5.9100	7.0000	+12.721%	6	175	+1,050.000%
2025-08-07	6.6100	6.6100	6.2000	6.2100	+7.069%	4	176	+1,196.296%
2025-08-04	5.8000	5.8000	5.8000	5.8000	+16.000%	1	175	+1,287.931%
2025-08-01	5.0000	5.0000	5.0000	5.0000	-15.966%	2	175	+1,510.000%
2025-07-31	6.0000	6.0000	5.9500	5.9500	+14.644%	35	173	+1,252.941%
2025-07-29	4.1000	5.7000	3.9500	5.1900	+83.392%	195	173	+1,451.060%
2025-07-23	2.8600	2.8600	2.8300	2.8300	+19.915%	2	6	+2,744.523%
2025-07-21	2.3600	2.3600	2.3600	2.3600	0.000%	4	4	+3,311.017%