Dark

GLW20271217C85
GLW Dec 17 2027 85.00 Call (GLW271217C00085000)
option OPRA

Inactive

Aug 26, 2026

79.88+6.649%(+4.98)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	79.8800	79.8800	79.8800	79.8800	+6.649%	5	195	0.000%
2026-08-24	74.9000	74.9000	74.9000	74.9000	-3.430%	5	200	+6.649%
2026-08-03	77.5600	77.5600	77.5600	77.5600	+21.663%	11	195	+2.991%
2026-07-29	63.7500	63.7500	63.7500	63.7500	+7.323%	1	195	+25.302%
2026-07-28	59.4000	59.4000	59.4000	59.4000	-42.697%	1	194	+34.478%
2026-07-15	103.6600	103.6600	103.6600	103.6600	-12.153%	1	193	-22.940%
2026-07-07	118.0000	118.0000	118.0000	118.0000	-11.292%	8	194	-32.305%
2026-07-02	133.0200	133.0200	133.0200	133.0200	-32.046%	1	195	-39.949%
2026-06-30	195.7500	195.7500	195.7500	195.7500	+51.744%	2	195	-59.193%
2026-06-04	116.8100	129.0000	116.8100	129.0000	-0.632%	2	197	-38.078%
2026-06-02	121.0000	129.8200	121.0000	129.8200	+18.018%	4	199	-38.469%
2026-05-29	110.0000	110.0000	110.0000	110.0000	-10.277%	1	199	-27.382%
2026-05-27	122.6000	122.6000	122.6000	122.6000	+0.016%	3	198	-34.845%
2026-05-22	122.5800	122.5800	122.5800	122.5800	+16.743%	1	198	-34.834%
2026-05-19	105.0000	105.0000	105.0000	105.0000	-4.545%	1	199	-23.924%
2026-05-18	110.0000	110.0000	110.0000	110.0000	-11.824%	1	197	-27.382%
2026-05-15	124.7500	124.7500	124.7500	124.7500	-3.668%	1	197	-35.968%
2026-05-11	127.5000	129.5000	127.5000	129.5000	+6.148%	3	198	-38.317%
2026-05-08	122.0000	122.0000	122.0000	122.0000	+10.909%	2	198	-34.525%
2026-05-07	110.0000	110.0000	110.0000	110.0000	-4.778%	1	200	-27.382%
2026-05-06	118.0000	118.0000	115.5200	115.5200	+19.462%	2	199	-30.852%
2026-05-05	96.7000	96.7000	96.7000	96.7000	+21.102%	1	201	-17.394%
2026-04-29	79.8500	79.8500	79.8500	79.8500	-23.435%	1	202	+0.038%
2026-04-24	104.8700	104.8700	104.2900	104.2900	+10.465%	2	201	-23.406%
2026-04-15	94.4100	94.4100	94.4100	94.4100	-4.800%	1	202	-15.390%
2026-04-14	99.1700	99.1700	99.1700	99.1700	-2.054%	1	202	-19.451%
2026-04-10	101.2500	101.2500	101.2500	101.2500	+2.304%	1	202	-21.106%
2026-04-09	98.0000	98.9700	98.0000	98.9700	+13.225%	2	201	-19.289%
2026-04-08	87.4100	87.4100	87.4100	87.4100	+20.566%	1	203	-8.615%
2026-04-01	72.5000	72.5000	72.5000	72.5000	+13.281%	1	204	+10.179%
2026-03-31	64.0000	64.0000	64.0000	64.0000	+7.563%	1	205	+24.813%
2026-03-30	62.4700	62.4700	59.5000	59.5000	-11.852%	2	206	+34.252%
2026-03-27	67.5000	67.5000	67.5000	67.5000	-2.003%	1	208	+18.341%
2026-03-26	68.8800	68.8800	68.8800	68.8800	-13.900%	2	209	+15.970%
2026-03-25	80.0000	80.0000	80.0000	80.0000	+11.390%	8	209	-0.150%
2026-03-24	71.8200	71.8200	71.8200	71.8200	+11.956%	3	209	+11.223%
2026-03-23	64.2500	64.2500	64.1500	64.1500	+3.235%	2	212	+24.521%
2026-03-13	62.1400	62.1400	62.1400	62.1400	+8.998%	1	212	+28.548%
2026-03-09	57.2400	57.2400	57.0100	57.0100	0.000%	3	213	+40.116%
2026-03-06	61.2700	61.2700	57.0100	57.0100	-28.738%	2	215	+40.116%
2026-02-27	79.3700	80.0000	76.5000	80.0000	+2.564%	3	216	-0.150%
2026-02-26	82.6000	85.0400	77.3000	78.0000	-11.765%	8	217	+2.410%
2026-02-25	88.4000	88.4000	88.4000	88.4000	+9.950%	1	223	-9.638%
2026-02-24	80.4000	80.4000	80.4000	80.4000	+7.129%	1	223	-0.647%
2026-02-23	71.8100	75.0500	71.8100	75.0500	+12.015%	2	224	+6.436%
2026-02-20	61.2000	67.0000	61.2000	67.0000	+13.271%	4	226	+19.224%
2026-02-19	59.1500	59.1500	59.1500	59.1500	-3.033%	8	230	+35.046%
2026-02-18	61.0000	61.0000	61.0000	61.0000	+3.565%	1	230	+30.951%
2026-02-13	58.9000	58.9000	58.9000	58.9000	-6.951%	1	231	+35.620%
2026-02-12	63.4800	63.4800	63.3000	63.3000	+2.927%	2	231	+26.193%
2026-02-11	60.0500	61.5000	58.0000	61.5000	+4.681%	4	232	+29.886%
2026-02-10	58.7500	58.7500	58.7500	58.7500	-2.083%	1	236	+35.966%
2026-02-09	56.3700	60.0000	56.3700	60.0000	+17.188%	7	237	+33.133%
2026-02-06	51.1600	51.2000	49.0000	51.2000	+17.109%	7	244	+56.016%
2026-02-05	43.6000	43.7200	41.0000	43.7200	+2.943%	10	246	+82.708%
2026-02-04	44.1000	45.5000	38.5000	42.4700	-2.368%	23	251	+88.086%
2026-02-03	45.6500	45.6500	41.4900	43.5000	+8.750%	31	274	+83.632%
2026-02-02	38.1300	40.9000	38.1300	40.0000	+14.286%	26	285	+99.700%
2026-01-28	38.6000	42.6300	35.0000	35.0000	-9.794%	27	270	+128.229%
2026-01-27	32.5000	43.0000	32.5000	38.8000	+41.040%	22	276	+105.876%
2026-01-26	27.5100	27.5100	27.5100	27.5100	-6.269%	4	292	+190.367%
2026-01-22	28.7900	29.3500	28.0000	29.3500	+4.821%	3	296	+172.164%
2026-01-16	27.6400	28.0000	27.6400	28.0000	-0.178%	3	300	+185.286%
2026-01-15	27.8500	28.0500	27.8500	28.0500	+35.507%	2	300	+184.777%
2026-01-09	20.7000	20.7000	20.7000	20.7000	-3.766%	1	301	+285.894%
2026-01-08	21.2000	21.5100	21.2000	21.5100	-6.478%	13	302	+271.362%
2026-01-07	23.0000	23.0000	23.0000	23.0000	-0.862%	2	315	+247.304%
2026-01-06	23.2000	23.2000	23.2000	23.2000	-3.974%	1	317	+244.310%
2026-01-05	24.1600	24.1600	24.1600	24.1600	+5.043%	3	318	+230.629%
2025-12-18	23.0000	23.0000	23.0000	23.0000	-6.122%	4	318	+247.304%
2025-12-12	24.9800	25.0000	23.9500	24.5000	-8.514%	8	322	+226.041%
2025-12-11	26.7800	26.7800	26.7800	26.7800	-6.527%	2	324	+198.282%
2025-12-10	25.7500	28.6500	25.7500	28.6500	+14.143%	5	324	+178.813%
2025-12-09	25.0000	25.1000	25.0000	25.1000	+6.131%	4	329	+218.247%
2025-12-08	23.6500	23.6500	23.6500	23.6500	+9.491%	1	332	+237.759%
2025-12-05	21.6000	21.6000	21.6000	21.6000	-6.291%	2	333	+269.815%
2025-12-04	23.0500	23.0500	23.0500	23.0500	+18.024%	2	335	+246.551%
2025-12-03	19.5300	19.5300	19.5300	19.5300	-9.163%	3	337	+309.012%
2025-12-02	21.5200	21.5200	21.5000	21.5000	+13.158%	11	340	+271.535%
2025-11-24	19.3900	19.5500	19.0000	19.0000	+5.556%	16	339	+320.421%
2025-11-21	17.7500	19.0000	17.6600	18.0000	+1.408%	23	329	+343.778%
2025-11-20	21.5900	21.6500	17.2000	17.7500	-11.250%	59	338	+350.028%
2025-11-19	20.0000	20.0000	20.0000	20.0000	+8.401%	2	365	+299.400%
2025-11-18	18.7500	18.7500	18.4500	18.4500	-3.956%	19	367	+332.954%
2025-11-17	20.0000	20.0000	19.1500	19.2100	-14.432%	10	374	+315.825%
2025-11-14	19.5500	22.4500	19.0000	22.4500	+10.864%	6	372	+255.813%
2025-11-13	20.2200	23.5000	18.8000	20.2500	-16.632%	36	374	+294.469%
2025-11-12	24.2900	24.2900	24.2900	24.2900	+1.208%	1	403	+228.860%
2025-11-10	24.0000	24.0000	24.0000	24.0000	+14.286%	1	403	+232.833%
2025-11-07	20.6800	21.1000	20.6800	21.0000	-10.064%	9	402	+280.381%
2025-11-06	22.4000	23.3500	22.4000	23.3500	+1.965%	2	407	+242.099%
2025-11-05	22.9000	22.9000	22.9000	22.9000	+3.386%	2	407	+248.821%
2025-11-04	22.0000	22.1500	22.0000	22.1500	-5.544%	3	409	+260.632%
2025-10-29	23.4500	23.4500	23.4500	23.4500	+6.834%	1	406	+240.640%
2025-10-28	19.2000	23.0000	19.2000	21.9500	-1.348%	48	407	+263.918%
2025-10-24	22.2500	22.2500	22.2500	22.2500	+4.118%	5	388	+259.011%
2025-10-23	21.3700	21.3700	21.3700	21.3700	+5.531%	2	393	+273.795%
2025-10-22	20.6000	20.9000	19.5500	20.2500	-5.374%	8	391	+294.469%
2025-10-21	21.3300	21.4000	21.3300	21.4000	+1.663%	5	389	+273.271%
2025-10-20	21.2000	21.2000	21.0400	21.0500	+2.683%	10	388	+279.477%
2025-10-17	20.7000	21.9700	20.0800	20.5000	-12.951%	68	389	+289.659%
2025-10-16	23.5500	23.5500	23.5500	23.5500	+3.744%	3	445	+239.193%
2025-10-15	20.8500	22.7500	20.8500	22.7000	+0.889%	42	442	+251.894%
2025-10-14	22.6000	22.6000	21.6600	22.5000	+1.351%	5	459	+255.022%
2025-10-13	21.1000	22.5000	19.6500	22.2000	+11.278%	35	454	+259.820%
2025-10-10	21.5000	22.4500	19.5000	19.9500	-9.729%	38	426	+300.401%
2025-10-09	22.6000	22.6000	21.6500	22.1000	+1.052%	53	395	+261.448%
2025-10-08	20.6500	21.8700	20.5100	21.8700	+6.423%	51	342	+265.249%
2025-10-07	21.0000	21.5500	19.9600	20.5500	-0.484%	47	291	+288.710%
2025-10-06	19.6500	20.9000	19.6000	20.6500	+9.259%	100	254	+286.828%
2025-10-03	18.3000	19.5000	17.8500	18.9000	+5.587%	112	198	+322.646%
2025-10-02	17.9000	17.9000	17.9000	17.9000	+9.480%	10	92	+346.257%
2025-09-30	16.3500	16.3500	16.3500	16.3500	+17.626%	1	87	+388.563%
2025-09-25	13.9000	13.9000	13.9000	13.9000	-9.150%	6	87	+474.676%
2025-09-19	15.3000	15.3000	15.3000	15.3000	+15.472%	16	81	+422.092%
2025-09-17	13.2500	13.2500	13.2500	13.2500	+1.145%	2	82	+502.868%
2025-09-16	13.1000	13.1000	13.1000	13.1000	+5.221%	5	81	+509.771%
2025-09-12	12.4500	12.4500	12.4500	12.4500	+4.184%	1	76	+541.606%
2025-09-11	11.4000	11.9500	10.9000	11.9500	+15.236%	24	76	+568.452%
2025-09-10	10.2000	10.3700	10.2000	10.3700	+17.841%	19	58	+670.299%
2025-09-08	8.8000	8.8000	8.8000	8.8000	+13.990%	25	39	+807.727%
2025-09-04	7.7200	7.7200	7.7200	7.7200	-2.278%	10	14	+934.715%
2025-09-03	7.9000	7.9000	7.9000	7.9000	+43.636%	2	5	+911.139%
2025-08-11	5.6000	5.6000	5.5000	5.5000	0.000%	6	3	+1,352.364%