Dark

GLW20270115C110
GLW Jan 15 2027 110.00 Call (GLW270115C00110000)
option OPRA

EOD

Sep 28, 2026

47.85-2.744%(-1.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	47.8500	47.8500	47.8500	47.8500	-2.744%	2	352	0.000%
2026-09-23	49.2000	49.2000	49.2000	49.2000	-2.574%	1	352	-2.744%
2026-09-21	50.5000	50.5000	50.5000	50.5000	+4.016%	1	352	-5.248%
2026-09-18	48.5500	48.5500	48.5500	48.5500	+10.971%	2	352	-1.442%
2026-09-16	43.7500	43.7500	43.7500	43.7500	+4.665%	3	353	+9.371%
2026-09-15	41.8000	41.8000	41.8000	41.8000	-31.453%	1	353	+14.474%
2026-09-11	61.6200	61.6200	60.6000	60.9800	+1.854%	17	353	-21.532%
2026-09-10	59.8700	59.8700	59.8700	59.8700	-3.482%	1	336	-20.077%
2026-09-08	62.0300	62.0300	62.0300	62.0300	+49.326%	2	336	-22.860%
2026-09-02	41.7800	41.7800	41.5400	41.5400	-7.235%	2	338	+15.190%
2026-08-31	44.7800	44.7800	44.7800	44.7800	-7.575%	2	338	+6.856%
2026-08-27	49.8000	49.8000	48.4500	48.4500	-3.448%	6	338	-1.238%
2026-08-26	50.1800	50.1800	50.1800	50.1800	-1.954%	1	338	-4.643%
2026-08-19	51.1800	51.1800	51.1800	51.1800	-28.118%	1	338	-6.506%
2026-08-17	69.3500	71.7500	69.3500	71.2000	+11.809%	5	338	-32.795%
2026-08-13	63.7000	63.7000	63.6800	63.6800	-1.149%	2	341	-24.859%
2026-08-12	64.4200	64.4200	64.4200	64.4200	-0.510%	2	339	-25.722%
2026-08-07	64.7500	64.7500	64.7500	64.7500	+3.435%	1	337	-26.100%
2026-08-06	62.6000	62.6000	62.6000	62.6000	+6.102%	1	337	-23.562%
2026-08-05	59.0000	59.0000	59.0000	59.0000	-3.516%	1	338	-18.898%
2026-08-04	61.1500	61.1500	61.1500	61.1500	+50.988%	1	337	-21.750%
2026-07-30	39.8000	40.5000	39.2500	40.5000	+18.317%	12	337	+18.148%
2026-07-29	35.3000	37.5000	33.8800	34.2300	+9.431%	22	336	+39.790%
2026-07-28	32.6000	32.6000	29.5000	31.2800	-30.643%	9	333	+52.973%
2026-07-27	45.0100	45.1000	45.0100	45.1000	-19.536%	4	331	+6.098%
2026-07-24	56.0500	56.0500	56.0500	56.0500	-6.971%	1	331	-14.630%
2026-07-22	60.2500	60.2500	60.2500	60.2500	+12.197%	1	332	-20.581%
2026-07-17	53.7000	53.7000	53.7000	53.7000	-11.166%	2	331	-10.894%
2026-07-16	60.4500	60.4500	60.4500	60.4500	-22.500%	1	331	-20.844%
2026-07-15	78.0000	78.0000	78.0000	78.0000	-11.010%	1	331	-38.654%
2026-07-07	87.6500	87.6500	87.6500	87.6500	-41.332%	1	331	-45.408%
2026-06-29	150.7500	150.7500	149.4000	149.4000	+30.003%	11	330	-67.972%
2026-06-25	121.1000	121.1000	114.4000	114.9200	+17.867%	28	320	-58.362%
2026-06-24	97.5000	97.5000	97.5000	97.5000	+6.651%	1	316	-50.923%
2026-06-23	91.4200	91.4200	91.4200	91.4200	+1.578%	1	316	-47.659%
2026-06-08	90.0000	90.0000	90.0000	90.0000	-8.537%	1	316	-46.833%
2026-06-04	97.7000	98.4500	97.7000	98.4000	-2.959%	6	316	-51.372%
2026-06-03	105.0000	105.0000	98.9500	101.4000	+28.063%	5	316	-52.811%
2026-06-01	79.1800	79.1800	79.1800	79.1800	-13.370%	1	316	-39.568%
2026-05-27	88.7000	91.4000	88.7000	91.4000	-1.720%	3	316	-47.648%
2026-05-22	92.0000	93.0000	92.0000	93.0000	+28.082%	17	316	-48.548%
2026-05-19	72.6100	72.6100	72.6100	72.6100	-20.331%	1	310	-34.100%
2026-05-18	91.1400	91.1400	91.1400	91.1400	-9.985%	1	310	-47.498%
2026-05-13	101.2500	101.2500	101.2500	101.2500	+12.500%	1	310	-52.741%
2026-05-12	97.0000	97.0000	90.0000	90.0000	-0.662%	2	311	-46.833%
2026-05-08	92.6000	92.6000	90.6000	90.6000	+8.438%	2	311	-47.185%
2026-05-06	77.8100	83.5500	77.8100	83.5500	+19.017%	2	311	-42.729%
2026-05-05	70.2000	70.2000	70.2000	70.2000	+11.023%	1	311	-31.838%
2026-05-04	63.5000	63.5000	62.0000	63.2300	-0.504%	20	311	-24.324%
2026-05-01	63.5500	63.5500	63.5500	63.5500	+11.628%	3	311	-24.705%
2026-04-28	59.7500	62.3500	56.9300	56.9300	-20.522%	4	311	-15.949%
2026-04-27	71.6300	71.6300	71.6300	71.6300	+1.401%	1	312	-33.198%
2026-04-23	72.0000	72.0000	70.6400	70.6400	-0.507%	3	312	-32.262%
2026-04-22	71.0000	71.0000	71.0000	71.0000	-1.389%	2	312	-32.606%
2026-04-21	72.0000	72.0000	72.0000	72.0000	+5.960%	1	312	-33.542%
2026-04-17	66.6500	67.9500	66.6500	67.9500	-0.132%	3	312	-29.581%
2026-04-16	67.0000	68.0400	67.0000	68.0400	-6.345%	5	310	-29.674%
2026-04-14	72.6500	72.6500	72.6500	72.6500	-2.129%	1	310	-34.136%
2026-04-10	75.8000	75.8000	74.2300	74.2300	+16.842%	3	310	-35.538%
2026-04-08	62.4300	63.5300	62.4300	63.5300	+22.173%	2	310	-24.681%
2026-04-06	52.0000	52.0000	52.0000	52.0000	+7.172%	1	310	-7.981%
2026-04-01	50.4100	50.4100	48.4000	48.5200	+19.478%	3	310	-1.381%
2026-03-31	40.6100	40.6100	40.6100	40.6100	+4.935%	2	310	+17.828%
2026-03-30	38.9500	39.1500	38.7000	38.7000	-17.006%	4	312	+23.643%
2026-03-27	46.6300	46.6300	46.6300	46.6300	+4.716%	1	312	+2.616%
2026-03-26	44.4500	44.5300	44.4500	44.5300	-2.261%	2	312	+7.456%
2026-03-24	45.5600	45.5600	45.5600	45.5600	+11.694%	1	312	+5.026%
2026-03-23	40.1700	40.7900	40.1700	40.7900	+10.243%	3	312	+17.308%
2026-03-20	37.0000	37.0000	37.0000	37.0000	-4.835%	1	312	+29.324%
2026-03-17	36.0000	39.8000	36.0000	38.8800	-7.867%	29	312	+23.071%
2026-03-16	42.1000	42.2000	42.1000	42.2000	+6.164%	2	312	+13.389%
2026-03-13	39.7500	39.7500	39.7500	39.7500	-0.996%	1	312	+20.377%
2026-03-12	40.1500	40.1500	40.1500	40.1500	-9.388%	1	312	+19.178%
2026-03-10	44.8400	44.8400	44.3100	44.3100	+20.867%	3	312	+7.989%
2026-03-09	35.7000	37.0600	35.7000	36.6600	-2.370%	9	312	+30.524%
2026-03-06	37.5500	37.7400	37.5500	37.5500	-28.883%	52	312	+27.430%
2026-03-03	53.7000	53.7000	52.8000	52.8000	-14.839%	2	312	-9.375%
2026-03-02	62.7400	62.7400	62.0000	62.0000	+12.523%	3	312	-22.823%
2026-02-27	56.4100	56.4100	55.1000	55.1000	-2.736%	8	312	-13.158%
2026-02-26	56.8300	57.4300	56.6500	56.6500	-12.171%	9	316	-15.534%
2026-02-25	65.8000	65.8000	64.5000	64.5000	+13.596%	5	319	-25.814%
2026-02-24	54.3000	57.0000	54.3000	56.7800	+11.508%	16	319	-15.727%
2026-02-23	51.2000	52.2500	49.7900	50.9200	+13.966%	9	320	-6.029%
2026-02-20	38.6000	44.6800	38.6000	44.6800	+19.147%	14	325	+7.095%
2026-02-19	38.5000	38.5000	36.8800	37.5000	-6.250%	6	325	+27.600%
2026-02-18	40.0000	40.0000	40.0000	40.0000	+2.564%	6	325	+19.625%
2026-02-17	39.0000	39.0000	39.0000	39.0000	+7.735%	1	331	+22.692%
2026-02-13	36.2000	36.2000	36.2000	36.2000	-7.298%	1	331	+32.182%
2026-02-12	39.9000	40.7900	39.0500	39.0500	+1.852%	6	331	+22.535%
2026-02-11	36.5500	38.3400	36.5500	38.3400	+7.245%	3	332	+24.804%
2026-02-10	36.0000	37.3500	35.7500	35.7500	+0.450%	82	332	+33.846%
2026-02-09	30.9200	35.7800	30.9200	35.5900	+19.630%	16	268	+34.448%
2026-02-06	24.0500	29.7500	24.0500	29.7500	+31.812%	169	271	+60.840%
2026-02-05	22.5700	23.5000	22.5700	22.5700	+7.476%	5	229	+112.007%
2026-02-04	24.4500	24.4500	21.0000	21.0000	-7.692%	17	224	+127.857%
2026-02-03	24.5000	24.5000	21.0500	22.7500	+9.113%	68	211	+110.330%
2026-02-02	19.0000	21.0500	19.0000	20.8500	+22.647%	46	158	+129.496%
2026-01-30	17.0000	18.0000	17.0000	17.0000	+7.120%	5	172	+181.471%
2026-01-29	14.4000	16.0500	14.4000	15.8700	-8.000%	21	169	+201.512%
2026-01-28	17.3300	21.8100	16.9700	17.2500	-17.857%	64	169	+177.391%
2026-01-27	15.5500	22.2000	15.5500	21.0000	+82.609%	148	117	+127.857%
2026-01-26	11.6000	11.6000	11.5000	11.5000	-1.203%	12	131	+316.087%
2026-01-22	11.6400	11.6400	11.6400	11.6400	+5.818%	1	142	+311.082%
2026-01-21	10.6000	11.0000	10.6000	11.0000	+4.762%	29	142	+335.000%
2026-01-20	10.7000	10.7000	10.5000	10.5000	+9.375%	8	134	+355.714%
2026-01-13	10.4500	10.4500	9.6000	9.6000	+24.514%	5	132	+398.438%
2026-01-09	7.7500	7.7500	7.7100	7.7100	+4.898%	3	131	+520.623%
2026-01-08	7.3500	7.3500	7.3500	7.3500	-17.230%	1	131	+551.020%
2026-01-07	8.8000	8.8800	8.8000	8.8800	+3.136%	6	130	+438.851%
2026-01-06	8.6100	8.6100	8.6100	8.6100	+3.735%	1	133	+455.749%
2026-01-05	8.3000	8.3000	8.3000	8.3000	-9.783%	3	133	+476.506%
2025-12-30	9.2000	9.2000	9.2000	9.2000	-2.128%	19	133	+420.109%
2025-12-22	9.4000	9.4000	9.4000	9.4000	+2.508%	1	113	+409.043%
2025-12-18	9.1700	9.1700	9.1700	9.1700	-0.865%	1	113	+421.810%
2025-12-17	9.2500	9.2500	9.2500	9.2500	-6.660%	10	112	+417.297%
2025-12-12	9.9100	9.9100	9.9100	9.9100	-25.489%	3	102	+382.846%
2025-12-11	13.3000	13.3000	13.3000	13.3000	+47.778%	5	99	+259.774%
2025-12-08	9.0000	9.0000	9.0000	9.0000	+11.248%	1	99	+431.667%
2025-12-04	8.0000	8.0900	8.0000	8.0900	+10.822%	33	98	+491.471%
2025-11-26	7.3000	7.3000	7.3000	7.3000	+3.546%	10	57	+555.479%
2025-11-24	6.8000	7.1500	6.8000	7.0500	+8.462%	8	57	+578.723%
2025-11-21	6.6000	6.6000	6.4900	6.5000	+1.562%	3	65	+636.154%
2025-11-18	6.4000	6.4000	6.4000	6.4000	-21.472%	1	65	+647.656%
2025-11-17	8.1500	8.1500	8.1500	8.1500	-11.220%	30	64	+487.117%
2025-11-11	9.1800	9.1800	9.1800	9.1800	-3.874%	2	34	+421.242%
2025-11-10	9.5500	9.5500	9.5500	9.5500	+16.463%	1	34	+401.047%
2025-11-07	8.2000	8.2000	8.2000	8.2000	-7.865%	4	35	+483.537%
2025-11-06	9.8000	9.8000	8.8500	8.9000	-20.536%	23	36	+437.640%
2025-10-29	11.2000	11.2000	11.2000	11.2000	+40.000%	2	19	+327.232%
2025-10-28	8.0000	8.0000	8.0000	8.0000	-16.667%	5	17	+498.125%
2025-10-27	9.4500	9.6000	9.4500	9.6000	+24.031%	5	7	+398.438%
2025-10-22	7.7400	7.7400	7.7400	7.7400	-18.526%	2	7	+518.217%
2025-10-17	8.2000	9.5000	8.2000	9.5000	+11.502%	2	7	+403.684%
2025-10-13	8.4600	8.5200	8.4600	8.5200	+54.909%	3	5	+461.620%
2025-10-01	5.5000	5.5000	5.5000	5.5000	0.000%	2	2	+770.000%