Dark

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

EOD

Aug 10, 2026

87.75+10.600%(+8.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	87.7500	87.7500	87.7500	87.7500	+10.600%	1	132	0.000%
2026-08-04	79.3400	79.3400	79.3400	79.3400	+25.181%	3	133	+10.600%
2026-07-30	63.3800	63.3800	63.3800	63.3800	+8.342%	1	133	+38.451%
2026-07-29	57.5500	58.5000	57.5500	58.5000	-30.777%	2	133	+50.000%
2026-07-24	84.5100	84.5100	84.5100	84.5100	-2.918%	3	132	+3.834%
2026-07-22	87.0500	87.0500	87.0500	87.0500	-21.520%	1	131	+0.804%
2026-07-13	109.0000	110.9200	109.0000	110.9200	-21.887%	2	131	-20.889%
2026-06-26	142.0000	142.0000	142.0000	142.0000	-3.565%	1	131	-38.204%
2026-06-25	145.0000	147.2500	145.0000	147.2500	+16.643%	3	132	-40.407%
2026-06-22	126.2400	126.2400	126.2400	126.2400	+19.806%	1	135	-30.490%
2026-06-16	105.3700	105.3700	105.3700	105.3700	-4.087%	1	135	-16.722%
2026-06-15	109.8600	109.8600	109.8600	109.8600	+4.629%	1	135	-20.126%
2026-06-12	104.8500	105.0000	104.8500	105.0000	+7.814%	10	135	-16.429%
2026-06-11	99.5000	99.5000	97.3900	97.3900	-21.014%	2	140	-9.898%
2026-06-02	123.3000	123.3000	123.3000	123.3000	+8.158%	2	138	-28.832%
2026-05-27	114.0000	114.0000	114.0000	114.0000	-4.040%	1	140	-23.026%
2026-05-15	118.8000	118.8000	118.8000	118.8000	-6.589%	1	141	-26.136%
2026-05-11	127.1800	127.1800	127.1800	127.1800	+10.113%	4	141	-31.003%
2026-05-08	110.5000	117.0500	110.5000	115.5000	+12.694%	4	137	-24.026%
2026-05-07	102.4900	102.4900	102.4900	102.4900	-10.762%	1	136	-14.382%
2026-05-06	114.8500	114.8500	114.8500	114.8500	+29.862%	15	135	-23.596%
2026-05-05	88.4400	88.4400	88.4400	88.4400	+11.540%	10	139	-0.780%
2026-04-28	79.2900	79.2900	79.2900	79.2900	-16.756%	4	144	+10.670%
2026-04-27	95.2500	95.2500	95.2500	95.2500	+7.615%	1	148	-7.874%
2026-04-22	92.0000	92.0000	88.5100	88.5100	-0.718%	15	148	-0.859%
2026-04-20	89.1500	89.1500	89.1500	89.1500	+3.064%	3	150	-1.570%
2026-04-17	86.0000	86.5000	86.0000	86.5000	-7.089%	2	152	+1.445%
2026-04-13	93.1000	93.1000	93.1000	93.1000	+31.590%	1	152	-5.747%
2026-04-06	70.7500	70.7500	70.7500	70.7500	+23.193%	2	152	+24.028%
2026-03-31	60.5000	60.5000	57.4300	57.4300	-11.646%	12	154	+52.795%
2026-03-26	65.0000	65.0000	65.0000	65.0000	-6.205%	5	153	+35.000%
2026-03-24	67.5200	69.3000	67.5200	69.3000	+17.857%	3	148	+26.623%
2026-03-23	58.8000	58.8000	58.8000	58.8000	+9.050%	2	148	+49.235%
2026-03-20	53.9000	53.9200	53.9000	53.9200	-9.378%	2	148	+62.741%
2026-03-11	59.6800	59.6800	59.5000	59.5000	+9.799%	22	147	+47.479%
2026-03-06	54.1900	54.1900	54.1900	54.1900	-31.656%	1	135	+61.930%
2026-02-25	79.2900	79.2900	79.2900	79.2900	+43.824%	1	137	+10.670%
2026-02-13	55.1300	55.1300	55.1300	55.1300	-3.871%	1	137	+59.169%
2026-02-11	51.2100	57.3500	51.2100	57.3500	+7.136%	8	137	+53.008%
2026-02-09	52.4300	53.5300	51.4600	53.5300	+37.397%	3	133	+63.927%
2026-02-06	38.9600	38.9600	38.9600	38.9600	+0.154%	2	135	+125.231%
2026-02-05	38.9000	38.9000	38.9000	38.9000	+2.368%	1	135	+125.578%
2026-02-04	39.0300	39.6900	38.0000	38.0000	+0.264%	13	135	+130.921%
2026-02-03	39.0000	39.1000	37.9000	37.9000	+7.365%	5	130	+131.530%
2026-02-02	33.5000	35.3200	33.5000	35.3000	+12.063%	31	131	+148.584%
2026-01-28	34.7100	34.8300	31.5000	31.5000	-12.742%	4	133	+178.571%
2026-01-27	30.0000	36.1700	30.0000	36.1000	+49.544%	16	136	+143.075%
2026-01-26	24.1400	24.1400	24.1400	24.1400	+4.367%	5	133	+263.505%
2026-01-23	23.1300	23.1300	23.1300	23.1300	+1.670%	1	128	+279.377%
2026-01-21	22.7500	22.7500	22.7500	22.7500	-2.193%	1	128	+285.714%
2026-01-15	23.2600	23.2600	23.2600	23.2600	+13.353%	1	128	+277.257%
2026-01-14	20.5200	20.5200	20.5200	20.5200	+8.342%	3	129	+327.632%
2026-01-12	18.9400	18.9400	18.9400	18.9400	-1.610%	1	129	+363.305%
2026-01-05	19.6200	19.6200	18.4800	19.2500	-3.266%	4	123	+355.844%
2025-12-22	19.8900	19.9000	19.8500	19.9000	-1.388%	15	123	+340.955%
2025-12-15	20.1800	20.1800	20.1800	20.1800	-2.747%	8	123	+334.836%
2025-12-12	21.2500	21.2500	20.7500	20.7500	-18.945%	3	123	+322.892%
2025-12-11	24.2600	25.6000	24.2600	25.6000	+26.108%	74	122	+242.773%
2025-12-08	20.3000	20.3000	20.3000	20.3000	+10.808%	8	131	+332.266%
2025-12-05	18.3200	18.3200	18.3200	18.3200	+9.373%	1	139	+378.985%
2025-12-04	16.7500	16.7500	16.7500	16.7500	-1.180%	10	140	+423.881%
2025-12-02	16.9500	16.9500	16.9500	16.9500	+5.938%	4	150	+417.699%
2025-11-24	16.1200	16.1200	16.0000	16.0000	+6.738%	11	151	+448.438%
2025-11-20	15.7000	15.7000	14.9900	14.9900	-7.412%	5	152	+485.390%
2025-11-14	16.1900	16.1900	16.1900	16.1900	-14.610%	5	149	+442.001%
2025-11-06	18.9600	18.9600	18.9600	18.9600	-2.268%	1	154	+362.816%
2025-11-05	18.5000	19.4000	18.5000	19.4000	+14.793%	12	153	+352.320%
2025-11-04	18.0000	18.0000	16.9000	16.9000	-21.395%	2	163	+419.231%
2025-10-29	21.5000	21.5000	21.5000	21.5000	+24.638%	1	162	+308.140%
2025-10-28	18.1500	18.1500	16.6000	17.2500	-10.622%	9	162	+408.696%
2025-10-27	19.3000	19.3000	19.3000	19.3000	+6.102%	1	155	+354.663%
2025-10-24	18.4000	18.4000	18.1900	18.1900	+8.274%	12	155	+382.408%
2025-10-17	17.9000	17.9000	16.8000	16.8000	-11.392%	7	143	+422.321%
2025-10-16	18.4700	18.9600	18.4700	18.9600	+2.486%	64	136	+362.816%
2025-10-15	17.8000	18.5000	17.8000	18.5000	+1.648%	26	74	+374.324%
2025-10-13	18.2000	18.2000	18.2000	18.2000	+5.020%	7	66	+382.143%
2025-10-10	18.0000	18.0000	17.3300	17.3300	-2.640%	13	73	+406.347%
2025-10-09	17.8000	17.8000	17.8000	17.8000	+0.565%	1	60	+392.978%
2025-10-08	17.7000	17.7000	17.7000	17.7000	+8.323%	1	59	+395.763%
2025-10-07	17.2500	17.2500	16.3400	16.3400	+8.140%	5	59	+437.026%
2025-10-03	14.4400	15.1100	14.3500	15.1100	+3.140%	7	54	+480.741%
2025-10-01	14.5500	14.6500	14.5500	14.6500	+14.008%	22	51	+498.976%
2025-09-30	12.9000	13.0000	12.8500	12.8500	+4.387%	12	51	+582.879%
2025-09-29	12.3100	12.3100	12.3100	12.3100	+7.888%	2	50	+612.835%
2025-09-26	11.4100	11.4100	11.4100	11.4100	+2.332%	2	52	+669.062%
2025-09-24	11.7000	11.7000	11.1500	11.1500	-0.446%	3	51	+686.996%
2025-09-19	11.2000	11.2000	11.2000	11.2000	+14.402%	20	51	+683.482%
2025-09-17	9.7900	9.7900	9.7900	9.7900	-3.356%	1	51	+796.323%
2025-09-16	10.1300	10.1300	10.1300	10.1300	+2.323%	1	52	+766.239%
2025-09-15	9.9000	9.9000	9.9000	9.9000	+18.563%	5	51	+786.364%
2025-09-11	8.2000	8.3500	8.2000	8.3500	+15.972%	2	47	+950.898%
2025-09-10	7.2200	7.2200	7.2000	7.2000	+20.000%	2	48	+1,118.750%
2025-09-08	6.0000	6.0000	6.0000	6.0000	+2.564%	1	50	+1,362.500%
2025-09-05	5.8500	5.8500	5.8500	5.8500	+49.235%	1	49	+1,400.000%
2025-08-26	3.9200	3.9200	3.9200	3.9200	-0.759%	1	49	+2,138.520%
2025-08-25	3.8100	3.9500	3.7000	3.9500	+29.934%	8	48	+2,121.519%
2025-08-20	3.0000	3.0400	3.0000	3.0400	-10.588%	20	42	+2,786.513%
2025-08-19	3.4000	3.4000	3.4000	3.4000	-4.225%	7	32	+2,480.882%
2025-08-13	3.5500	3.5500	3.5500	3.5500	+2.899%	4	25	+2,371.831%
2025-08-11	3.4500	3.4500	3.4500	3.4500	-9.211%	5	29	+2,443.478%
2025-08-08	3.5500	3.8000	3.5500	3.8000	+10.145%	14	24	+2,209.211%
2025-08-07	3.5300	3.5300	3.4500	3.4500	+9.524%	10	10	+2,443.478%
2025-08-06	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	+2,685.714%