Dark

GLW20270115C105
GLW Jan 15 2027 105.00 Call (GLW270115C00105000)
option OPRA

EOD

Sep 21, 2026

57.97+10.209%(+5.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	57.9700	57.9700	57.9700	57.9700	+10.209%	1	411	0.000%
2026-09-18	52.6000	52.6000	52.6000	52.6000	+14.597%	1	412	+10.209%
2026-09-16	45.9000	45.9000	45.9000	45.9000	+3.870%	1	412	+26.296%
2026-09-15	44.1900	44.1900	44.1900	44.1900	-30.953%	1	412	+31.184%
2026-09-10	64.5000	64.5000	64.0000	64.0000	+25.490%	3	411	-9.422%
2026-09-04	51.0000	51.0000	51.0000	51.0000	+15.124%	2	409	+13.667%
2026-09-02	44.3000	44.3000	44.3000	44.3000	-5.745%	1	409	+30.858%
2026-09-01	47.0000	47.0000	47.0000	47.0000	-6.000%	5	409	+23.340%
2026-08-28	52.1000	52.1000	50.0000	50.0000	-32.931%	28	409	+15.940%
2026-08-17	75.2300	75.2300	74.5500	74.5500	+18.296%	16	409	-22.240%
2026-08-06	63.0200	63.0300	63.0200	63.0200	-2.897%	3	409	-8.013%
2026-08-04	64.9000	64.9000	64.9000	64.9000	+21.195%	1	411	-10.678%
2026-08-03	53.5000	53.5500	53.5000	53.5500	+48.133%	16	410	+8.254%
2026-07-29	38.5000	41.0000	36.1500	36.1500	+1.975%	80	410	+60.360%
2026-07-28	31.5000	35.4500	31.5000	35.4500	-33.490%	7	421	+63.526%
2026-07-24	53.3000	53.3000	53.3000	53.3000	-51.244%	1	418	+8.762%
2026-07-02	109.3200	109.3200	109.3200	109.3200	-2.393%	1	417	-46.972%
2026-06-24	113.0000	113.0000	112.0000	112.0000	+14.813%	3	417	-48.241%
2026-06-23	97.4000	97.5500	97.4000	97.5500	-1.465%	2	417	-40.574%
2026-06-18	99.0000	99.0000	99.0000	99.0000	+17.857%	1	418	-41.444%
2026-06-16	84.0000	84.0000	84.0000	84.0000	-7.743%	1	418	-30.988%
2026-06-15	91.0500	91.0500	91.0500	91.0500	+19.803%	20	417	-36.332%
2026-06-09	85.0500	85.0500	76.0000	76.0000	-23.695%	22	417	-23.724%
2026-06-04	98.6200	100.8000	98.6200	99.6000	+0.525%	16	395	-41.797%
2026-05-26	99.0800	99.0800	99.0800	99.0800	+3.640%	1	396	-41.492%
2026-05-22	95.6000	95.6000	95.6000	95.6000	+8.636%	2	395	-39.362%
2026-05-20	88.0000	88.0000	88.0000	88.0000	+12.734%	1	396	-34.125%
2026-05-19	77.6600	78.0600	77.6600	78.0600	-8.165%	3	398	-25.737%
2026-05-18	88.3700	88.3700	85.0000	85.0000	-12.596%	2	398	-31.800%
2026-05-15	99.3900	99.3900	97.2500	97.2500	-11.591%	2	398	-40.391%
2026-05-14	107.7200	110.0000	107.7200	110.0000	+12.245%	2	399	-47.300%
2026-05-12	94.0000	98.0000	94.0000	98.0000	+6.999%	3	396	-40.847%
2026-05-08	91.5900	91.5900	91.5900	91.5900	+12.105%	2	396	-36.707%
2026-05-06	89.2200	89.2200	81.7000	81.7000	+24.885%	3	396	-29.045%
2026-05-04	65.2000	65.4200	65.2000	65.4200	-5.435%	6	396	-11.388%
2026-04-30	69.1800	69.1800	69.1800	69.1800	+11.133%	1	397	-16.204%
2026-04-28	62.1000	62.2500	62.1000	62.2500	-15.202%	4	397	-6.876%
2026-04-27	72.3600	73.4100	72.3600	73.4100	-1.819%	4	396	-21.033%
2026-04-23	74.8800	74.8800	74.7700	74.7700	+1.041%	2	399	-22.469%
2026-04-15	75.0000	75.0000	74.0000	74.0000	+28.696%	3	398	-21.662%
2026-04-07	57.5000	57.5000	57.5000	57.5000	+6.481%	4	398	+0.817%
2026-04-01	54.0000	54.0700	54.0000	54.0000	+15.188%	6	398	+7.352%
2026-03-31	45.7000	46.8800	45.7000	46.8800	+12.611%	10	398	+23.656%
2026-03-30	41.2000	41.6300	41.2000	41.6300	-13.361%	4	403	+39.251%
2026-03-27	47.3500	48.0500	47.3500	48.0500	+1.564%	57	405	+20.645%
2026-03-26	47.1000	47.4000	47.1000	47.3100	-2.393%	8	424	+22.532%
2026-03-24	48.4700	48.4700	48.4700	48.4700	+6.951%	1	424	+19.600%
2026-03-23	45.3200	45.3200	45.3200	45.3200	+9.813%	4	424	+27.913%
2026-03-20	41.2700	41.2700	41.2700	41.2700	-2.917%	1	428	+40.465%
2026-03-17	42.2500	42.5100	42.1500	42.5100	+8.444%	10	428	+36.368%
2026-03-06	42.6000	42.6000	39.0000	39.2000	-28.087%	72	441	+47.883%
2026-03-04	59.7000	59.7000	54.5100	54.5100	-5.282%	17	444	+6.347%
2026-03-03	57.5500	57.5500	57.5500	57.5500	-6.726%	2	429	+0.730%
2026-02-26	64.6600	64.6600	61.7000	61.7000	-8.525%	3	429	-6.045%
2026-02-25	69.3000	69.3000	67.4500	67.4500	+13.571%	5	428	-14.055%
2026-02-24	59.5800	59.5800	59.3900	59.3900	+26.362%	5	428	-2.391%
2026-02-20	47.0000	47.0000	47.0000	47.0000	+7.429%	1	427	+23.340%
2026-02-18	43.7500	43.7500	43.7500	43.7500	+6.189%	1	428	+32.503%
2026-02-17	41.2000	41.2000	41.2000	41.2000	-0.363%	1	428	+40.704%
2026-02-13	40.8500	41.3500	40.8500	41.3500	-4.194%	16	430	+40.193%
2026-02-12	44.5500	44.5500	43.1600	43.1600	+11.323%	42	430	+34.314%
2026-02-09	36.8500	40.0000	36.4000	38.7700	+21.689%	103	439	+49.523%
2026-02-06	26.5000	31.8600	26.5000	31.8600	+35.574%	12	403	+81.952%
2026-02-04	27.0000	27.0000	23.5000	23.5000	-4.858%	6	403	+146.681%
2026-02-03	26.1300	26.1300	24.7000	24.7000	+6.926%	2	403	+134.696%
2026-02-02	21.4500	23.4100	21.4500	23.1000	+24.260%	40	403	+150.952%
2026-01-30	20.5000	20.5000	18.5900	18.5900	+4.732%	2	369	+211.834%
2026-01-29	18.9000	19.0000	16.8400	17.7500	-6.579%	75	370	+226.592%
2026-01-28	23.0200	23.2100	19.0000	19.0000	-20.000%	32	307	+205.105%
2026-01-27	24.0000	24.0700	23.1000	23.7500	+81.992%	74	289	+144.084%
2026-01-26	13.2800	13.2800	13.0500	13.0500	+2.353%	6	354	+344.215%
2026-01-21	12.9000	12.9000	12.7500	12.7500	+6.695%	10	350	+354.667%
2026-01-20	11.9500	11.9500	11.9500	11.9500	-7.148%	2	343	+385.105%
2026-01-15	12.8700	12.8700	12.8700	12.8700	+39.891%	40	341	+350.427%
2026-01-09	9.2000	9.2000	9.2000	9.2000	-4.167%	2	317	+530.109%
2026-01-05	9.6000	9.6000	9.6000	9.6000	-5.882%	1	316	+503.854%
2025-12-31	10.3000	10.3000	10.2000	10.2000	-2.392%	3	316	+468.333%
2025-12-30	10.4500	10.4500	10.4500	10.4500	-1.042%	2	316	+454.737%
2025-12-29	10.5800	10.5800	10.5600	10.5600	-6.714%	34	314	+448.958%
2025-12-26	11.3200	11.3200	11.3200	11.3200	+1.616%	2	295	+412.102%
2025-12-24	11.1400	11.1400	11.1400	11.1400	+4.601%	1	294	+420.377%
2025-12-23	10.6500	10.6500	10.6500	10.6500	+1.429%	1	294	+444.319%
2025-12-18	10.5000	10.5000	10.5000	10.5000	-5.405%	9	294	+452.095%
2025-12-15	11.1000	11.1000	11.1000	11.1000	-2.116%	1	292	+422.252%
2025-12-12	11.3400	11.3400	11.3400	11.3400	-18.593%	5	293	+411.199%
2025-12-10	12.8400	13.9300	12.8400	13.9300	+68.237%	3	293	+316.152%
2025-12-01	8.2800	8.2800	8.2800	8.2800	+0.242%	1	294	+600.121%
2025-11-19	7.8000	8.6400	7.7400	8.2600	+0.855%	267	294	+601.816%
2025-11-17	8.3100	8.3100	8.1900	8.1900	-15.827%	3	219	+607.814%
2025-11-13	9.7300	9.7300	9.7300	9.7300	-2.211%	1	220	+495.786%
2025-11-04	9.7000	9.9500	9.7000	9.9500	-6.132%	61	220	+482.613%
2025-11-03	10.6000	10.6000	10.6000	10.6000	-4.933%	1	179	+446.887%
2025-10-31	11.5800	11.5800	11.1500	11.1500	-13.700%	2	179	+419.910%
2025-10-30	12.5000	13.0500	12.5000	12.9200	+8.117%	3	180	+348.684%
2025-10-29	11.9500	11.9500	11.9500	11.9500	+17.734%	1	178	+385.105%
2025-10-28	10.1500	10.1500	10.1500	10.1500	+2.319%	5	178	+471.133%
2025-10-24	9.9200	9.9200	9.9200	9.9200	+1.018%	2	173	+484.375%
2025-10-23	8.9300	9.8200	8.9300	9.8200	-6.208%	2	173	+490.326%
2025-10-16	10.4700	10.4700	10.4700	10.4700	+1.749%	1	171	+453.677%
2025-10-15	10.0000	10.2900	10.0000	10.2900	+7.749%	2	172	+463.362%
2025-10-14	9.5500	9.5500	9.5500	9.5500	-4.309%	30	172	+507.016%
2025-10-13	9.8900	10.0000	9.8900	9.9800	+10.276%	3	142	+480.862%
2025-10-10	9.0500	9.0500	9.0500	9.0500	-9.045%	5	141	+540.552%
2025-10-09	9.8500	9.9500	9.8000	9.9500	+5.069%	92	139	+482.613%
2025-10-08	8.4000	9.4700	8.4000	9.4700	+32.078%	31	59	+512.144%
2025-10-02	7.1700	7.1700	7.1700	7.1700	-3.887%	1	31	+708.508%
2025-10-01	7.4600	7.4600	7.4600	7.4600	+34.414%	1	31	+677.078%
2025-09-26	5.5500	5.5500	5.5500	5.5500	-4.310%	2	32	+944.505%
2025-09-24	6.3000	6.3000	5.8000	5.8000	+7.407%	14	34	+899.483%
2025-09-22	5.5000	5.5000	5.1300	5.4000	-4.425%	13	34	+973.519%
2025-09-19	5.1000	5.7000	5.1000	5.6500	+1.802%	11	33	+926.018%
2025-09-18	5.5600	5.5600	5.5500	5.5500	+20.390%	3	23	+944.505%
2025-09-17	4.6100	4.6100	4.6100	4.6100	+2.444%	1	22	+1,157.484%
2025-09-16	4.5000	4.5000	4.5000	4.5000	+4.651%	1	21	+1,188.222%
2025-09-15	4.3000	4.3000	4.3000	4.3000	+8.040%	13	20	+1,248.140%
2025-09-12	4.2500	4.2500	3.9000	3.9800	+12.113%	4	7	+1,356.533%
2025-09-11	3.2400	3.5500	3.2400	3.5500	+20.339%	4	4	+1,532.958%
2025-09-10	2.9500	2.9500	2.9500	2.9500	0.000%	1	0	+1,865.085%