Dark

GLW20270115C125
GLW Jan 15 2027 125.00 Call (GLW270115C00125000)
option OPRA

EOD

Sep 29, 2026

41.00+17.986%(+6.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	39.2000	41.0000	39.2000	41.0000	+17.986%	8	247	0.000%
2026-09-28	34.7500	34.7500	34.7500	34.7500	-16.265%	1	246	+17.986%
2026-09-22	41.5000	41.5000	41.5000	41.5000	-0.480%	2	247	-1.205%
2026-09-21	41.7000	41.7000	41.7000	41.7000	+36.946%	1	249	-1.679%
2026-09-16	31.8000	31.9000	30.1000	30.4500	-0.490%	6	249	+34.647%
2026-09-15	32.5000	32.5000	30.3500	30.6000	-2.111%	5	249	+33.987%
2026-09-14	34.3500	34.3500	31.2600	31.2600	-39.372%	5	249	+31.158%
2026-09-08	45.5500	51.5600	45.5500	51.5600	+56.242%	9	246	-20.481%
2026-09-01	33.0000	33.0000	33.0000	33.0000	-8.460%	1	247	+24.242%
2026-08-26	36.0500	36.0500	36.0500	36.0500	+6.279%	1	246	+13.731%
2026-08-24	33.9200	33.9200	33.9200	33.9200	-15.727%	5	247	+20.873%
2026-08-20	39.5700	40.3000	39.5700	40.2500	-19.821%	5	252	+1.863%
2026-08-13	53.5000	53.5000	50.2000	50.2000	-8.727%	2	249	-18.327%
2026-08-12	55.0000	55.0000	55.0000	55.0000	+14.583%	1	250	-25.455%
2026-08-11	48.0000	48.0000	48.0000	48.0000	-0.806%	2	250	-14.583%
2026-08-10	52.0000	52.0000	48.3900	48.3900	-6.960%	3	249	-15.272%
2026-08-06	52.0100	52.0100	52.0100	52.0100	-1.478%	1	249	-21.169%
2026-08-05	49.2000	52.7900	49.2000	52.7900	-0.396%	2	250	-22.334%
2026-08-04	44.1900	53.0000	44.1900	53.0000	+35.897%	2	250	-22.642%
2026-08-03	32.9500	39.0000	32.9500	39.0000	+6.412%	99	251	+5.128%
2026-07-31	39.4500	39.4500	36.6500	36.6500	+8.560%	16	251	+11.869%
2026-07-30	31.7000	33.7600	31.0000	33.7600	+27.396%	17	252	+21.445%
2026-07-29	28.2000	30.5000	26.2500	26.5000	-0.563%	100	252	+54.717%
2026-07-28	24.3900	26.7700	21.5000	26.6500	-27.758%	84	249	+53.846%
2026-07-27	39.7500	39.7500	36.8900	36.8900	-17.027%	7	213	+11.141%
2026-07-24	46.8000	46.8000	44.4600	44.4600	-14.500%	3	210	-7.782%
2026-07-23	52.3900	52.3900	52.0000	52.0000	0.000%	2	209	-21.154%
2026-07-22	52.0000	52.0000	52.0000	52.0000	-1.701%	2	208	-21.154%
2026-07-16	53.8800	53.8800	52.9000	52.9000	-31.075%	2	208	-22.495%
2026-07-15	76.7500	76.7500	76.7500	76.7500	-15.936%	2	209	-46.580%
2026-07-02	91.3000	91.3000	91.3000	91.3000	-27.048%	10	220	-55.093%
2026-07-01	125.1500	125.1500	125.1500	125.1500	-10.862%	1	220	-67.239%
2026-06-30	140.4000	140.4000	140.4000	140.4000	+1.629%	1	220	-70.798%
2026-06-29	138.1500	138.1500	138.1500	138.1500	+28.095%	1	220	-70.322%
2026-06-26	103.2000	107.8500	103.2000	107.8500	+5.943%	2	220	-61.984%
2026-06-25	108.5000	108.5000	101.8000	101.8000	+6.597%	26	221	-59.725%
2026-06-24	92.0000	98.8500	92.0000	95.5000	+21.470%	18	209	-57.068%
2026-06-23	78.3500	78.6200	78.3500	78.6200	-9.141%	4	209	-47.850%
2026-06-22	86.5300	86.5300	86.5300	86.5300	+7.131%	3	209	-52.618%
2026-06-18	73.5000	80.7700	73.5000	80.7700	+20.552%	2	212	-49.239%
2026-06-17	67.0000	67.0000	67.0000	67.0000	-2.446%	5	212	-38.806%
2026-06-16	68.6800	68.6800	68.6800	68.6800	-3.240%	1	212	-40.303%
2026-06-12	70.9800	70.9800	70.9800	70.9800	+13.025%	1	212	-42.237%
2026-06-11	62.3200	62.8000	62.3200	62.8000	-21.284%	3	211	-34.713%
2026-06-05	72.2500	79.7800	72.2300	79.7800	-8.299%	3	211	-48.609%
2026-06-03	92.7600	92.7600	87.0000	87.0000	+0.753%	16	209	-52.874%
2026-06-02	86.3500	86.3500	86.3500	86.3500	+27.623%	1	209	-52.519%
2026-06-01	67.6600	67.6600	67.6600	67.6600	-2.013%	2	209	-39.403%
2026-05-29	69.0500	69.0500	69.0500	69.0500	-12.595%	1	211	-40.623%
2026-05-28	79.0000	79.0000	79.0000	79.0000	-8.054%	2	211	-48.101%
2026-05-26	85.9200	85.9200	85.9200	85.9200	+5.037%	1	209	-52.281%
2026-05-22	81.8000	81.8000	81.8000	81.8000	+3.218%	4	209	-49.878%
2026-05-21	79.2500	79.2500	79.2500	79.2500	+16.202%	1	209	-48.265%
2026-05-19	68.2000	68.2000	68.2000	68.2000	-4.468%	1	209	-39.883%
2026-05-18	71.1500	71.5500	71.1500	71.3900	-25.635%	10	215	-42.569%
2026-05-14	95.0000	96.0000	95.0000	96.0000	+6.019%	2	215	-57.292%
2026-05-13	90.5500	90.5500	90.5500	90.5500	+4.380%	2	216	-54.721%
2026-05-11	86.7500	86.7500	86.7500	86.7500	+11.576%	1	216	-52.738%
2026-05-08	82.5100	82.5100	77.7500	77.7500	+11.871%	7	216	-47.267%
2026-05-07	69.5000	69.5000	69.5000	69.5000	-8.069%	1	219	-41.007%
2026-05-06	82.6500	82.6500	75.6000	75.6000	+36.216%	3	219	-45.767%
2026-05-05	55.5000	55.5000	55.5000	55.5000	+5.513%	1	219	-26.126%
2026-05-01	52.6200	52.6200	52.6000	52.6000	+3.238%	2	219	-22.053%
2026-04-30	50.9500	50.9500	50.9500	50.9500	+8.984%	1	219	-19.529%
2026-04-29	46.5500	47.2800	44.9800	46.7500	-2.807%	6	218	-12.299%
2026-04-28	54.3500	54.4500	48.1000	48.1000	-21.533%	12	217	-14.761%
2026-04-23	62.1800	62.1800	61.3000	61.3000	+4.894%	2	223	-33.116%
2026-04-16	56.7000	58.4400	56.7000	58.4400	-4.118%	2	224	-29.843%
2026-04-15	60.9700	61.4100	60.9500	60.9500	-5.401%	3	225	-32.732%
2026-04-14	62.5000	64.4300	62.1100	64.4300	+0.327%	9	225	-36.365%
2026-04-10	63.8500	64.2200	63.8500	64.2200	+4.406%	3	227	-36.157%
2026-04-09	61.5100	61.5100	61.5100	61.5100	+16.717%	4	228	-33.344%
2026-04-08	52.8000	52.8000	52.7000	52.7000	+31.389%	11	228	-22.201%
2026-04-06	40.1100	40.1100	40.1100	40.1100	-10.289%	3	231	+2.219%
2026-04-02	44.7100	44.7100	44.7100	44.7100	+11.496%	1	231	-8.298%
2026-04-01	40.0000	40.2000	39.9100	40.1000	+3.218%	4	231	+2.244%
2026-03-30	38.8500	38.8500	38.8500	38.8500	+5.342%	2	233	+5.534%
2026-03-27	37.2000	37.4000	36.6800	36.8800	-0.647%	15	235	+11.171%
2026-03-26	37.0000	37.1200	37.0000	37.1200	-15.540%	2	236	+10.453%
2026-03-25	43.9500	43.9500	43.9500	43.9500	+4.643%	1	236	-6.712%
2026-03-24	38.7000	43.0600	38.7000	42.0000	+28.598%	6	236	-2.381%
2026-03-23	33.8800	33.8800	32.6600	32.6600	+10.115%	2	236	+25.536%
2026-03-20	31.3400	31.3900	29.3500	29.6600	-11.198%	7	236	+38.233%
2026-03-19	28.8000	33.4000	28.8000	33.4000	+3.086%	2	237	+22.754%
2026-03-18	33.8100	33.8100	32.4000	32.4000	-1.250%	2	237	+26.543%
2026-03-17	28.5400	32.8100	28.5400	32.8100	-6.257%	9	237	+24.962%
2026-03-16	35.0000	35.0000	35.0000	35.0000	+6.061%	1	236	+17.143%
2026-03-13	36.0000	36.0000	32.6200	33.0000	-1.493%	9	236	+24.242%
2026-03-12	31.7800	33.5000	31.7800	33.5000	-3.207%	3	236	+22.388%
2026-03-11	34.3000	34.6100	34.3000	34.6100	-10.799%	2	237	+18.463%
2026-03-10	35.9500	38.8500	35.9500	38.8000	+20.609%	211	238	+5.670%
2026-03-09	30.6500	33.0500	30.0700	32.1700	+8.134%	5	296	+27.448%
2026-03-06	31.5000	32.0900	29.7000	29.7500	-14.265%	9	296	+37.815%
2026-03-05	39.5000	39.5000	34.5000	34.7000	-18.545%	3	291	+18.156%
2026-03-04	42.6000	42.6000	42.6000	42.6000	-5.396%	15	289	-3.756%
2026-03-03	45.0300	45.0300	45.0300	45.0300	-16.067%	1	304	-8.950%
2026-03-02	53.6500	53.6500	53.6500	53.6500	+8.165%	1	305	-23.579%
2026-02-27	49.6000	49.6000	49.6000	49.6000	+4.752%	1	305	-17.339%
2026-02-26	47.4500	47.4500	47.3500	47.3500	-15.416%	2	306	-13.411%
2026-02-25	48.9000	55.9800	48.9000	55.9800	+20.387%	14	298	-26.760%
2026-02-24	45.6800	46.7800	45.5800	46.5000	+14.110%	24	298	-11.828%
2026-02-23	39.3000	43.4000	39.3000	40.7500	+10.975%	7	317	+0.613%
2026-02-20	33.9000	37.8500	33.9000	36.7200	+16.757%	8	321	+11.656%
2026-02-18	32.5000	32.5000	31.4500	31.4500	+1.452%	3	316	+30.366%
2026-02-17	30.7000	31.0000	29.4500	31.0000	+1.639%	4	317	+32.258%
2026-02-13	28.0000	30.5000	28.0000	30.5000	-4.688%	8	321	+34.426%
2026-02-12	33.0000	33.0000	32.0000	32.0000	+0.471%	7	321	+28.125%
2026-02-11	31.8500	31.8500	31.8500	31.8500	+6.167%	1	325	+28.728%
2026-02-10	28.0000	30.0000	27.6500	30.0000	+3.448%	49	326	+36.667%
2026-02-09	24.0000	29.5000	24.0000	29.0000	+36.150%	52	350	+41.379%
2026-02-06	18.0000	22.9300	18.0000	21.3000	+38.402%	13	342	+92.488%
2026-02-04	15.0500	15.3900	14.4100	15.3900	-11.348%	55	337	+166.407%
2026-02-03	17.7000	17.7000	16.7000	17.3600	+18.095%	13	313	+136.175%
2026-02-02	13.9800	14.7000	13.8800	14.7000	+28.384%	10	312	+178.912%
2026-01-30	13.2000	13.2000	11.4500	11.4500	+12.145%	8	305	+258.079%
2026-01-29	11.3200	12.2500	10.2100	10.2100	-15.270%	20	303	+301.567%
2026-01-28	13.7800	15.5500	12.0500	12.0500	-20.984%	31	295	+240.249%
2026-01-27	12.7000	15.9500	12.7000	15.2500	+90.864%	45	283	+168.852%
2026-01-26	7.9900	7.9900	7.9900	7.9900	+8.707%	2	256	+413.141%
2026-01-15	7.5000	7.5000	7.3500	7.3500	+20.492%	11	256	+457.823%
2026-01-14	6.1500	6.6800	6.0000	6.1000	+19.608%	110	247	+572.131%
2026-01-09	5.1000	5.1000	5.1000	5.1000	+6.029%	1	153	+703.922%
2026-01-06	4.8100	4.8100	4.8100	4.8100	-20.496%	1	153	+752.391%
2025-12-30	6.0000	6.0500	6.0000	6.0500	+2.891%	38	153	+577.686%
2025-12-16	5.8800	5.8800	5.8800	5.8800	-9.259%	1	115	+597.279%
2025-12-12	6.4800	6.4800	6.4800	6.4800	+30.909%	2	115	+532.716%
2025-12-05	4.9500	4.9500	4.9500	4.9500	+14.319%	1	115	+728.283%
2025-11-20	4.3300	4.3300	4.3300	4.3300	-6.277%	1	114	+846.882%
2025-11-17	4.7000	4.7000	4.5800	4.6200	-6.667%	3	114	+787.446%
2025-11-14	4.9500	4.9500	4.9500	4.9500	-17.910%	1	112	+728.283%
2025-11-13	6.0300	6.0300	6.0300	6.0300	+1.345%	1	112	+579.934%
2025-11-06	5.8800	6.2000	5.8300	5.9500	-4.800%	38	113	+589.076%
2025-11-05	6.2500	6.2500	6.2500	6.2500	-14.966%	1	78	+556.000%
2025-10-29	7.1500	8.0000	7.0500	7.3500	+21.488%	54	77	+457.823%
2025-10-27	6.4500	6.6200	6.0500	6.0500	-1.305%	26	78	+577.686%
2025-10-24	5.7700	6.1300	5.7700	6.1300	+1.658%	9	78	+568.842%
2025-10-23	4.9000	6.0300	4.7000	6.0300	+23.061%	3	69	+579.934%
2025-10-22	4.9000	4.9000	4.9000	4.9000	+6.522%	1	71	+736.735%
2025-10-21	4.9800	5.0000	4.6000	4.6000	-12.381%	8	71	+791.304%
2025-10-20	5.2500	5.2500	5.2500	5.2500	-14.634%	24	69	+680.952%
2025-10-15	5.8400	6.1500	5.8400	6.1500	+3.885%	4	45	+566.667%
2025-10-13	5.8000	5.9200	5.8000	5.9200	+11.698%	37	43	+592.568%
2025-10-10	5.6000	5.6000	5.3000	5.3000	0.000%	47	47	+673.585%