Dark

GLW20270115C120
GLW Jan 15 2027 120.00 Call (GLW270115C00120000)
option OPRA

EOD

Sep 29, 2026

44.00+21.045%(+7.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	43.1000	44.0000	43.1000	44.0000	+21.045%	4	478	0.000%
2026-09-28	38.0900	38.0900	36.3500	36.3500	-11.985%	14	477	+21.045%
2026-09-23	42.0000	42.0000	41.3000	41.3000	+20.233%	2	478	+6.538%
2026-09-16	35.7100	35.7500	34.3500	34.3500	+1.778%	10	478	+28.093%
2026-09-15	35.0000	35.0000	33.7500	33.7500	-4.956%	2	478	+30.370%
2026-09-14	42.5000	42.5000	34.0000	35.5100	-33.910%	10	478	+23.909%
2026-09-11	54.5500	54.5500	53.7300	53.7300	+4.737%	31	480	-18.109%
2026-09-10	51.3000	51.3000	51.3000	51.3000	-7.651%	2	490	-14.230%
2026-09-09	55.5300	55.5500	55.5300	55.5500	+0.908%	2	492	-20.792%
2026-09-08	50.0000	55.0500	50.0000	55.0500	+29.225%	5	492	-20.073%
2026-09-04	42.6000	42.6000	42.6000	42.6000	+21.610%	1	496	+3.286%
2026-09-02	36.2700	36.2700	35.0300	35.0300	+0.516%	6	496	+25.607%
2026-09-01	34.8500	34.8500	34.8500	34.8500	-9.316%	71	496	+26.255%
2026-08-31	38.4300	38.4300	38.4300	38.4300	-1.462%	7	425	+14.494%
2026-08-28	39.4000	39.4000	39.0000	39.0000	-3.822%	12	425	+12.821%
2026-08-27	40.5500	40.5500	40.5500	40.5500	+3.655%	1	426	+8.508%
2026-08-25	41.0000	41.0000	39.1200	39.1200	-5.049%	12	426	+12.474%
2026-08-21	40.6400	41.2000	40.6400	41.2000	-3.286%	9	427	+6.796%
2026-08-20	43.2000	43.2000	42.5500	42.6000	-15.139%	4	420	+3.286%
2026-08-18	50.9800	51.5000	50.0000	50.2000	-20.945%	9	420	-12.351%
2026-08-17	63.8000	64.3000	63.2400	63.5000	+19.496%	7	422	-30.709%
2026-08-13	53.4000	53.4000	53.1400	53.1400	-9.162%	2	421	-17.200%
2026-08-12	57.2900	58.5000	56.5900	58.5000	+9.223%	8	423	-24.786%
2026-08-11	53.3000	53.5600	53.3000	53.5600	-1.635%	6	423	-17.849%
2026-08-10	55.3500	55.5000	54.4500	54.4500	+4.410%	5	424	-19.192%
2026-08-06	53.5000	56.4500	52.1500	52.1500	-0.742%	23	423	-15.628%
2026-08-05	55.5500	55.5500	52.5400	52.5400	-4.490%	8	424	-16.254%
2026-08-04	50.5500	55.4500	50.5500	55.0100	+27.782%	19	428	-20.015%
2026-08-03	35.1700	43.1700	35.1700	43.0500	+14.953%	11	428	+2.207%
2026-07-31	43.5000	43.6000	37.4500	37.4500	+4.230%	13	425	+17.490%
2026-07-30	33.6600	36.2000	32.2000	35.9300	+26.737%	51	428	+22.460%
2026-07-29	31.0000	33.0000	28.3500	28.3500	-3.341%	57	426	+55.203%
2026-07-28	24.9000	29.3900	23.7500	29.3300	-30.399%	164	417	+50.017%
2026-07-27	42.1400	42.1400	42.1400	42.1400	-15.466%	1	386	+4.414%
2026-07-24	49.8500	49.8500	49.8500	49.8500	-6.455%	1	385	-11.735%
2026-07-22	53.2900	53.2900	53.2900	53.2900	-3.495%	1	384	-17.433%
2026-07-17	53.0000	55.2200	53.0000	55.2200	-1.393%	7	383	-20.319%
2026-07-16	57.5300	57.5300	54.6300	56.0000	-15.216%	19	380	-21.429%
2026-07-15	65.0000	66.0500	65.0000	66.0500	-16.074%	2	373	-33.384%
2026-07-13	78.7000	78.7000	78.7000	78.7000	+0.859%	1	372	-44.091%
2026-07-07	76.2500	78.0300	76.2500	78.0300	-20.902%	10	372	-43.611%
2026-07-06	98.6500	98.6500	98.6500	98.6500	+11.180%	1	372	-55.398%
2026-07-02	100.0000	100.0000	88.7300	88.7300	-20.063%	16	375	-50.411%
2026-07-01	112.3000	112.3000	111.0000	111.0000	-22.242%	3	375	-60.360%
2026-06-30	142.7500	142.7500	142.7500	142.7500	+27.992%	2	375	-69.177%
2026-06-26	113.0000	113.0000	111.5300	111.5300	-1.301%	2	375	-60.549%
2026-06-25	106.8500	113.0000	105.4000	113.0000	+15.071%	8	376	-61.062%
2026-06-22	98.2000	98.2000	98.2000	98.2000	+17.436%	1	373	-55.193%
2026-06-18	81.3000	83.6200	81.3000	83.6200	+4.721%	8	376	-47.381%
2026-06-15	79.3000	79.8500	79.3000	79.8500	+13.828%	2	376	-44.897%
2026-06-11	70.1500	70.1500	70.1500	70.1500	+6.175%	2	375	-37.277%
2026-06-09	79.8000	79.8000	66.0700	66.0700	-18.078%	6	375	-33.404%
2026-06-08	80.6500	80.6500	80.6500	80.6500	+8.766%	1	374	-45.443%
2026-06-05	74.1500	74.1500	74.1500	74.1500	-18.084%	1	375	-40.661%
2026-06-04	80.0000	90.5200	80.0000	90.5200	-0.527%	4	375	-51.392%
2026-06-02	90.8600	91.0000	90.8600	91.0000	+33.041%	5	374	-51.648%
2026-06-01	68.4000	68.4000	68.4000	68.4000	-2.425%	1	378	-35.673%
2026-05-29	70.4000	70.4800	70.0300	70.1000	-21.737%	7	378	-37.233%
2026-05-26	90.0000	90.1300	89.5700	89.5700	+17.855%	3	371	-50.876%
2026-05-20	76.0000	76.0000	76.0000	76.0000	+6.338%	1	371	-42.105%
2026-05-18	74.3000	74.4600	71.4700	71.4700	-18.367%	15	358	-38.436%
2026-05-15	87.4000	91.2500	87.4000	87.5500	-8.640%	13	358	-49.743%
2026-05-13	96.3700	96.3700	95.8300	95.8300	+12.741%	2	369	-54.085%
2026-05-12	85.0000	85.0000	85.0000	85.0000	-15.000%	5	374	-48.235%
2026-05-11	86.0000	100.0000	86.0000	100.0000	+23.977%	76	374	-56.000%
2026-05-08	88.0000	89.3000	80.6600	80.6600	+10.690%	9	449	-45.450%
2026-05-07	72.8700	72.8700	72.8700	72.8700	-2.840%	1	455	-39.618%
2026-05-06	78.0000	78.4300	74.2300	75.0000	+34.505%	15	455	-41.333%
2026-05-01	56.3000	56.4000	55.7600	55.7600	+14.898%	6	457	-21.090%
2026-04-29	50.0600	50.0600	48.5300	48.5300	-6.673%	13	457	-9.334%
2026-04-28	57.0500	57.0500	52.0000	52.0000	-24.528%	3	457	-15.385%
2026-04-24	69.2500	69.2500	68.9000	68.9000	+5.805%	3	456	-36.139%
2026-04-23	65.0000	65.1200	65.0000	65.1200	+5.032%	2	457	-32.432%
2026-04-21	64.6700	64.6700	61.0100	62.0000	-0.032%	12	452	-29.032%
2026-04-20	62.5000	62.5000	62.0200	62.0200	-2.208%	4	452	-29.055%
2026-04-17	63.4200	63.4200	63.4200	63.4200	+5.700%	1	453	-30.621%
2026-04-16	61.5000	61.5000	60.0000	60.0000	-5.512%	2	453	-26.667%
2026-04-14	66.0000	66.0000	63.5000	63.5000	-9.788%	2	452	-30.709%
2026-04-13	69.2200	70.3900	69.2200	70.3900	+5.264%	17	452	-37.491%
2026-04-10	66.5000	66.8700	66.5000	66.8700	-0.372%	3	452	-34.201%
2026-04-09	67.5000	67.6000	67.1200	67.1200	+11.034%	4	450	-34.446%
2026-04-08	57.0400	60.4500	56.5200	60.4500	+28.617%	16	449	-27.213%
2026-04-06	45.0000	47.0000	45.0000	47.0000	-1.694%	2	452	-6.383%
2026-04-02	42.7100	47.8100	42.7100	47.8100	+10.748%	4	450	-7.969%
2026-04-01	44.8000	44.8000	43.1700	43.1700	+28.827%	7	450	+1.923%
2026-03-30	33.7500	33.9100	33.5100	33.5100	-15.165%	3	449	+31.304%
2026-03-27	38.7500	39.5000	38.7500	39.5000	-2.349%	5	449	+11.392%
2026-03-26	42.2200	42.3300	40.4500	40.4500	-16.598%	10	449	+8.776%
2026-03-25	48.5000	48.5000	48.5000	48.5000	+15.202%	1	449	-9.278%
2026-03-24	38.9300	42.1000	38.9300	42.1000	+18.425%	22	449	+4.513%
2026-03-23	35.5500	35.5500	35.5500	35.5500	+13.578%	2	448	+23.769%
2026-03-20	33.3200	33.3200	31.3000	31.3000	+0.968%	4	447	+40.575%
2026-03-19	31.0000	31.0000	31.0000	31.0000	-11.957%	1	445	+41.935%
2026-03-17	31.8800	35.2100	31.8800	35.2100	-5.349%	8	446	+24.964%
2026-03-16	36.9000	37.5000	36.9000	37.2000	+1.639%	4	448	+18.280%
2026-03-13	36.7800	36.8800	36.6000	36.6000	+7.647%	5	446	+20.219%
2026-03-12	33.6000	34.0000	33.6000	34.0000	-6.849%	2	447	+29.412%
2026-03-11	36.2000	38.2000	36.2000	36.5000	-9.943%	12	447	+20.548%
2026-03-10	40.0000	40.5300	40.0000	40.5300	+14.073%	3	444	+8.562%
2026-03-09	31.3500	35.5300	30.1500	35.5300	+17.455%	38	446	+23.839%
2026-03-06	34.0700	34.0700	30.2500	30.2500	-15.972%	14	450	+45.455%
2026-03-05	42.0000	42.0000	36.0000	36.0000	-28.713%	2	446	+22.222%
2026-03-04	49.5000	50.5000	49.5000	50.5000	-0.883%	22	446	-12.871%
2026-03-03	47.9500	51.0000	47.9500	50.9500	-7.866%	35	427	-13.641%
2026-03-02	54.8500	57.0000	53.0000	55.3000	+11.447%	6	428	-20.434%
2026-02-27	49.8800	50.1300	48.9000	49.6200	-0.661%	8	429	-11.326%
2026-02-26	55.4700	55.4700	49.9500	49.9500	-14.308%	53	424	-11.912%
2026-02-25	55.5100	58.4300	55.5100	58.2900	+15.152%	52	415	-24.515%
2026-02-24	48.2300	51.4800	48.2300	50.6200	+7.246%	33	415	-13.078%
2026-02-23	45.3400	47.2000	45.3400	47.2000	+22.757%	4	394	-6.780%
2026-02-20	37.5000	38.4500	37.5000	38.4500	+16.339%	6	394	+14.434%
2026-02-19	32.0000	33.2000	32.0000	33.0500	+0.152%	120	394	+33.132%
2026-02-18	34.7000	35.9700	33.0000	33.0000	-5.714%	14	430	+33.333%
2026-02-17	35.0000	35.0000	35.0000	35.0000	+4.790%	5	420	+25.714%
2026-02-13	33.0100	33.4000	33.0100	33.4000	-3.188%	17	441	+31.737%
2026-02-12	35.4200	35.4200	34.5000	34.5000	+1.471%	12	441	+27.536%
2026-02-11	32.3700	35.0500	29.3000	34.0000	+10.461%	27	441	+29.412%
2026-02-10	30.0000	32.2000	30.0000	30.7800	-3.511%	7	445	+42.950%
2026-02-09	26.0000	32.1000	26.0000	31.9000	+28.733%	47	443	+37.931%
2026-02-06	20.5200	25.1000	19.8500	24.7800	+37.667%	95	415	+77.563%
2026-02-05	18.0000	18.0000	18.0000	18.0000	+0.223%	1	391	+144.444%
2026-02-04	20.0000	20.0000	17.1400	17.9600	+2.746%	14	391	+144.989%
2026-02-03	17.2500	17.4800	17.2500	17.4800	+6.977%	6	390	+151.716%
2026-02-02	16.3400	16.3400	16.3400	16.3400	+27.259%	1	393	+169.278%
2026-01-30	13.0000	13.0000	12.5000	12.8400	+6.468%	5	392	+242.679%
2026-01-29	12.5000	13.6500	11.6300	12.0600	-13.050%	10	388	+264.842%
2026-01-28	16.0000	17.0000	13.8400	13.8700	-13.851%	23	389	+217.231%
2026-01-27	12.3500	17.5200	12.3500	16.1000	+82.955%	109	386	+173.292%
2026-01-26	8.8000	8.8000	8.8000	8.8000	+1.734%	2	395	+400.000%
2026-01-22	8.6700	8.6700	8.5300	8.6500	+2.246%	44	393	+408.671%
2026-01-20	8.4600	8.4600	8.4600	8.4600	-6.000%	4	373	+420.095%
2026-01-16	8.2000	9.0000	8.2000	9.0000	+13.208%	13	385	+388.889%
2026-01-15	8.3000	8.3000	7.9500	7.9500	+24.219%	24	385	+453.459%
2026-01-13	6.4000	6.4000	6.4000	6.4000	+1.266%	1	365	+587.500%
2026-01-12	6.3200	6.3200	6.3200	6.3200	-2.769%	3	366	+596.203%
2026-01-07	6.5000	6.5000	6.5000	6.5000	-6.475%	1	366	+576.923%
2025-12-30	7.2200	7.2200	6.9400	6.9500	-0.714%	33	365	+533.094%
2025-12-29	7.0000	7.0000	7.0000	7.0000	-7.773%	1	333	+528.571%
2025-12-26	7.2000	7.5900	7.2000	7.5900	+4.690%	11	334	+479.710%
2025-12-19	7.2000	7.2500	7.2000	7.2500	+11.538%	10	329	+506.897%
2025-12-17	6.5000	6.5000	6.5000	6.5000	-10.345%	1	319	+576.923%
2025-12-12	7.2500	7.2500	7.2500	7.2500	-22.543%	4	318	+506.897%
2025-12-11	9.0000	9.3600	9.0000	9.3600	+19.388%	4	314	+370.085%
2025-12-10	7.8400	7.8400	7.8400	7.8400	+8.138%	6	314	+461.224%
2025-12-09	7.2500	7.2500	7.2500	7.2500	+7.887%	1	317	+506.897%
2025-12-08	6.7200	6.7200	6.7200	6.7200	+13.131%	1	317	+554.762%
2025-12-05	6.0000	6.0000	5.9400	5.9400	-1.000%	3	317	+640.741%
2025-12-04	6.0000	6.0000	6.0000	6.0000	+22.951%	1	316	+633.333%
2025-11-21	4.8500	5.0000	4.8500	4.8800	-9.630%	22	316	+801.639%
2025-11-18	5.0000	5.4000	5.0000	5.4000	-3.915%	6	294	+714.815%
2025-11-17	5.6600	5.6600	5.6200	5.6200	-19.943%	2	293	+682.918%
2025-11-11	7.0500	7.0500	7.0200	7.0200	+0.286%	73	224	+526.781%
2025-11-06	7.0700	7.1800	6.8500	7.0000	+6.222%	52	224	+528.571%
2025-11-04	6.7000	6.7000	6.5900	6.5900	-16.051%	65	208	+567.678%
2025-10-31	8.3000	8.3000	7.8500	7.8500	-6.991%	4	195	+460.510%
2025-10-29	8.3000	8.4400	7.5000	8.4400	+29.846%	107	196	+421.327%
2025-10-28	6.1200	7.0000	6.0700	6.5000	-13.793%	113	215	+576.923%
2025-10-27	7.5000	7.5400	7.3000	7.5400	+10.882%	3	109	+483.554%
2025-10-24	6.8500	6.8500	6.8000	6.8000	+0.741%	41	109	+547.059%
2025-10-15	6.7500	6.7500	6.7500	6.7500	+3.846%	2	122	+551.852%
2025-10-14	6.7500	6.7500	6.5000	6.5000	0.000%	45	120	+576.923%
2025-10-09	6.6000	6.6000	6.5000	6.5000	+15.453%	2	93	+576.923%
2025-10-07	6.0000	6.7000	5.3000	5.6300	-2.087%	46	93	+681.528%
2025-10-06	6.5000	6.5000	5.2000	5.7500	+13.861%	80	75	+665.217%
2025-10-03	5.0500	5.0500	5.0500	5.0500	0.000%	6	6	+771.287%