Dark

GLW20271217C95
GLW Dec 17 2027 95.00 Call (GLW271217C00095000)
option OPRA

EOD

Jun 26, 2026

142.00-3.565%(-5.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	142.0000	142.0000	142.0000	142.0000	-3.565%	1	131	0.000%
2026-06-25	145.0000	147.2500	145.0000	147.2500	+16.643%	3	132	-3.565%
2026-06-22	126.2400	126.2400	126.2400	126.2400	+19.806%	1	135	+12.484%
2026-06-16	105.3700	105.3700	105.3700	105.3700	-4.087%	1	135	+34.763%
2026-06-15	109.8600	109.8600	109.8600	109.8600	+4.629%	1	135	+29.255%
2026-06-12	104.8500	105.0000	104.8500	105.0000	+7.814%	10	135	+35.238%
2026-06-11	99.5000	99.5000	97.3900	97.3900	-21.014%	2	140	+45.806%
2026-06-02	123.3000	123.3000	123.3000	123.3000	+8.158%	2	138	+15.166%
2026-05-27	114.0000	114.0000	114.0000	114.0000	-4.040%	1	140	+24.561%
2026-05-15	118.8000	118.8000	118.8000	118.8000	-6.589%	1	141	+19.529%
2026-05-11	127.1800	127.1800	127.1800	127.1800	+10.113%	4	141	+11.653%
2026-05-08	110.5000	117.0500	110.5000	115.5000	+12.694%	4	137	+22.944%
2026-05-07	102.4900	102.4900	102.4900	102.4900	-10.762%	1	136	+38.550%
2026-05-06	114.8500	114.8500	114.8500	114.8500	+29.862%	15	135	+23.640%
2026-05-05	88.4400	88.4400	88.4400	88.4400	+11.540%	10	139	+60.561%
2026-04-28	79.2900	79.2900	79.2900	79.2900	-16.756%	4	144	+79.089%
2026-04-27	95.2500	95.2500	95.2500	95.2500	+7.615%	1	148	+49.081%
2026-04-22	92.0000	92.0000	88.5100	88.5100	-0.718%	15	148	+60.434%
2026-04-20	89.1500	89.1500	89.1500	89.1500	+3.064%	3	150	+59.282%
2026-04-17	86.0000	86.5000	86.0000	86.5000	-7.089%	2	152	+64.162%
2026-04-13	93.1000	93.1000	93.1000	93.1000	+31.590%	1	152	+52.524%
2026-04-06	70.7500	70.7500	70.7500	70.7500	+23.193%	2	152	+100.707%
2026-03-31	60.5000	60.5000	57.4300	57.4300	-11.646%	12	154	+147.258%
2026-03-26	65.0000	65.0000	65.0000	65.0000	-6.205%	5	153	+118.462%
2026-03-24	67.5200	69.3000	67.5200	69.3000	+17.857%	3	148	+104.906%
2026-03-23	58.8000	58.8000	58.8000	58.8000	+9.050%	2	148	+141.497%
2026-03-20	53.9000	53.9200	53.9000	53.9200	-9.378%	2	148	+163.353%
2026-03-11	59.6800	59.6800	59.5000	59.5000	+9.799%	22	147	+138.655%
2026-03-06	54.1900	54.1900	54.1900	54.1900	-31.656%	1	135	+162.041%
2026-02-25	79.2900	79.2900	79.2900	79.2900	+43.824%	1	137	+79.089%
2026-02-13	55.1300	55.1300	55.1300	55.1300	-3.871%	1	137	+157.573%
2026-02-11	51.2100	57.3500	51.2100	57.3500	+7.136%	8	137	+147.602%
2026-02-09	52.4300	53.5300	51.4600	53.5300	+37.397%	3	133	+165.272%
2026-02-06	38.9600	38.9600	38.9600	38.9600	+0.154%	2	135	+264.476%
2026-02-05	38.9000	38.9000	38.9000	38.9000	+2.368%	1	135	+265.039%
2026-02-04	39.0300	39.6900	38.0000	38.0000	+0.264%	13	135	+273.684%
2026-02-03	39.0000	39.1000	37.9000	37.9000	+7.365%	5	130	+274.670%
2026-02-02	33.5000	35.3200	33.5000	35.3000	+12.063%	31	131	+302.266%
2026-01-28	34.7100	34.8300	31.5000	31.5000	-12.742%	4	133	+350.794%
2026-01-27	30.0000	36.1700	30.0000	36.1000	+49.544%	16	136	+293.352%
2026-01-26	24.1400	24.1400	24.1400	24.1400	+4.367%	5	133	+488.235%
2026-01-23	23.1300	23.1300	23.1300	23.1300	+1.670%	1	128	+513.921%
2026-01-21	22.7500	22.7500	22.7500	22.7500	-2.193%	1	128	+524.176%
2026-01-15	23.2600	23.2600	23.2600	23.2600	+13.353%	1	128	+510.490%
2026-01-14	20.5200	20.5200	20.5200	20.5200	+8.342%	3	129	+592.008%
2026-01-12	18.9400	18.9400	18.9400	18.9400	-1.610%	1	129	+649.736%
2026-01-05	19.6200	19.6200	18.4800	19.2500	-3.266%	4	123	+637.662%
2025-12-22	19.8900	19.9000	19.8500	19.9000	-1.388%	15	123	+613.568%
2025-12-15	20.1800	20.1800	20.1800	20.1800	-2.747%	8	123	+603.667%
2025-12-12	21.2500	21.2500	20.7500	20.7500	-18.945%	3	123	+584.337%
2025-12-11	24.2600	25.6000	24.2600	25.6000	+26.108%	74	122	+454.688%
2025-12-08	20.3000	20.3000	20.3000	20.3000	+10.808%	8	131	+599.507%
2025-12-05	18.3200	18.3200	18.3200	18.3200	+9.373%	1	139	+675.109%
2025-12-04	16.7500	16.7500	16.7500	16.7500	-1.180%	10	140	+747.761%
2025-12-02	16.9500	16.9500	16.9500	16.9500	+5.938%	4	150	+737.758%
2025-11-24	16.1200	16.1200	16.0000	16.0000	+6.738%	11	151	+787.500%
2025-11-20	15.7000	15.7000	14.9900	14.9900	-7.412%	5	152	+847.298%
2025-11-14	16.1900	16.1900	16.1900	16.1900	-14.610%	5	149	+777.085%
2025-11-06	18.9600	18.9600	18.9600	18.9600	-2.268%	1	154	+648.945%
2025-11-05	18.5000	19.4000	18.5000	19.4000	+14.793%	12	153	+631.959%
2025-11-04	18.0000	18.0000	16.9000	16.9000	-21.395%	2	163	+740.237%
2025-10-29	21.5000	21.5000	21.5000	21.5000	+24.638%	1	162	+560.465%
2025-10-28	18.1500	18.1500	16.6000	17.2500	-10.622%	9	162	+723.188%
2025-10-27	19.3000	19.3000	19.3000	19.3000	+6.102%	1	155	+635.751%
2025-10-24	18.4000	18.4000	18.1900	18.1900	+8.274%	12	155	+680.649%
2025-10-17	17.9000	17.9000	16.8000	16.8000	-11.392%	7	143	+745.238%
2025-10-16	18.4700	18.9600	18.4700	18.9600	+2.486%	64	136	+648.945%
2025-10-15	17.8000	18.5000	17.8000	18.5000	+1.648%	26	74	+667.568%
2025-10-13	18.2000	18.2000	18.2000	18.2000	+5.020%	7	66	+680.220%
2025-10-10	18.0000	18.0000	17.3300	17.3300	-2.640%	13	73	+719.388%
2025-10-09	17.8000	17.8000	17.8000	17.8000	+0.565%	1	60	+697.753%
2025-10-08	17.7000	17.7000	17.7000	17.7000	+8.323%	1	59	+702.260%
2025-10-07	17.2500	17.2500	16.3400	16.3400	+8.140%	5	59	+769.033%
2025-10-03	14.4400	15.1100	14.3500	15.1100	+3.140%	7	54	+839.775%
2025-10-01	14.5500	14.6500	14.5500	14.6500	+14.008%	22	51	+869.283%
2025-09-30	12.9000	13.0000	12.8500	12.8500	+4.387%	12	51	+1,005.058%
2025-09-29	12.3100	12.3100	12.3100	12.3100	+7.888%	2	50	+1,053.534%
2025-09-26	11.4100	11.4100	11.4100	11.4100	+2.332%	2	52	+1,144.522%
2025-09-24	11.7000	11.7000	11.1500	11.1500	-0.446%	3	51	+1,173.543%
2025-09-19	11.2000	11.2000	11.2000	11.2000	+14.402%	20	51	+1,167.857%
2025-09-17	9.7900	9.7900	9.7900	9.7900	-3.356%	1	51	+1,350.460%
2025-09-16	10.1300	10.1300	10.1300	10.1300	+2.323%	1	52	+1,301.777%
2025-09-15	9.9000	9.9000	9.9000	9.9000	+18.563%	5	51	+1,334.343%
2025-09-11	8.2000	8.3500	8.2000	8.3500	+15.972%	2	47	+1,600.599%
2025-09-10	7.2200	7.2200	7.2000	7.2000	+20.000%	2	48	+1,872.222%
2025-09-08	6.0000	6.0000	6.0000	6.0000	+2.564%	1	50	+2,266.667%
2025-09-05	5.8500	5.8500	5.8500	5.8500	+49.235%	1	49	+2,327.350%
2025-08-26	3.9200	3.9200	3.9200	3.9200	-0.759%	1	49	+3,522.449%
2025-08-25	3.8100	3.9500	3.7000	3.9500	+29.934%	8	48	+3,494.937%
2025-08-20	3.0000	3.0400	3.0000	3.0400	-10.588%	20	42	+4,571.053%
2025-08-19	3.4000	3.4000	3.4000	3.4000	-4.225%	7	32	+4,076.471%
2025-08-13	3.5500	3.5500	3.5500	3.5500	+2.899%	4	25	+3,900.000%
2025-08-11	3.4500	3.4500	3.4500	3.4500	-9.211%	5	29	+4,015.942%
2025-08-08	3.5500	3.8000	3.5500	3.8000	+10.145%	14	24	+3,636.842%
2025-08-07	3.5300	3.5300	3.4500	3.4500	+9.524%	10	10	+4,015.942%
2025-08-06	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	+4,407.937%