Dark

GLW20270115C130
GLW Jan 15 2027 130.00 Call (GLW270115C00130000)
option OPRA

EOD

Sep 29, 2026

36.50+14.961%(+4.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.1000	36.5000	36.1000	36.5000	+14.961%	3	469	0.000%
2026-09-28	32.0000	32.0000	31.7500	31.7500	-7.299%	2	470	+14.961%
2026-09-23	34.1000	34.2500	34.1000	34.2500	-9.392%	2	471	+6.569%
2026-09-22	36.5500	38.3000	36.5500	37.8000	-1.176%	6	469	-3.439%
2026-09-21	35.3500	38.2500	35.3000	38.2500	+18.789%	19	468	-4.575%
2026-09-18	32.2000	32.2000	32.2000	32.2000	+3.871%	2	480	+13.354%
2026-09-17	32.8500	36.0000	29.8200	31.0000	+13.971%	45	479	+17.742%
2026-09-16	30.2500	30.2500	27.2000	27.2000	-2.857%	7	495	+34.191%
2026-09-15	29.1500	29.1500	27.4500	28.0000	-2.269%	7	490	+30.357%
2026-09-14	34.1000	34.5500	28.0000	28.6500	-38.651%	44	486	+27.400%
2026-09-11	46.7000	46.7000	46.7000	46.7000	-5.370%	2	469	-21.842%
2026-09-09	49.3500	49.3500	49.3500	49.3500	+2.813%	1	469	-26.039%
2026-09-08	44.6000	49.2000	44.6000	48.0000	+37.143%	8	469	-23.958%
2026-09-04	33.7500	35.1000	33.7500	35.0000	+18.243%	13	475	+4.286%
2026-09-03	28.2100	30.0000	27.6200	29.6000	+2.069%	20	475	+23.311%
2026-09-02	29.0200	29.4000	29.0000	29.0000	-3.333%	13	480	+25.862%
2026-09-01	28.9000	30.0000	28.9000	30.0000	-6.542%	2	476	+21.667%
2026-08-31	32.5700	32.5700	32.1000	32.1000	-10.084%	4	477	+13.707%
2026-08-27	35.7000	35.7000	35.7000	35.7000	+1.709%	1	477	+2.241%
2026-08-26	33.9700	35.1000	33.9700	35.1000	+7.768%	6	477	+3.989%
2026-08-25	33.9100	33.9100	32.2000	32.5700	+2.100%	9	478	+12.066%
2026-08-24	30.5000	31.9000	30.5000	31.9000	-9.117%	9	479	+14.420%
2026-08-21	38.6000	38.6000	35.0000	35.1000	-5.696%	5	471	+3.989%
2026-08-20	37.2200	37.2200	37.2200	37.2200	+0.459%	1	468	-1.934%
2026-08-19	38.6000	38.7000	37.0000	37.0500	-15.986%	4	468	-1.484%
2026-08-18	45.3900	45.3900	43.9000	44.1000	-21.684%	5	468	-17.234%
2026-08-17	56.3100	56.3100	56.3100	56.3100	+17.313%	1	467	-35.180%
2026-08-14	50.0000	50.0000	48.0000	48.0000	+10.345%	4	467	-23.958%
2026-08-13	49.3100	49.3100	43.5000	43.5000	-15.600%	5	470	-16.092%
2026-08-12	53.0000	53.0000	50.6800	51.5400	+10.553%	8	471	-29.181%
2026-08-10	49.5000	49.5000	46.6200	46.6200	-12.385%	20	472	-21.707%
2026-08-07	50.9000	53.2100	50.9000	53.2100	+15.173%	7	472	-31.404%
2026-08-06	41.8500	51.1100	41.8500	46.2000	-2.326%	24	469	-20.996%
2026-08-05	48.9500	48.9500	46.3000	47.3000	-4.212%	6	485	-22.833%
2026-08-04	43.3800	49.9600	43.3000	49.3800	+26.292%	18	485	-26.083%
2026-08-03	29.7500	39.1000	29.7500	39.1000	+15.441%	22	484	-6.650%
2026-07-31	38.1400	38.1400	33.7300	33.8700	+11.414%	36	488	+7.765%
2026-07-30	30.4400	30.7500	28.9100	30.4000	+24.590%	32	488	+20.066%
2026-07-29	26.9000	28.4000	24.1000	24.4000	-1.653%	142	482	+49.590%
2026-07-28	23.0000	25.4600	19.9600	24.8100	-30.113%	173	473	+47.118%
2026-07-27	35.4000	35.5000	34.7700	35.5000	-12.926%	121	418	+2.817%
2026-07-24	44.1000	44.1000	40.7100	40.7700	-16.506%	3	440	-10.473%
2026-07-17	45.7600	48.8300	45.7600	48.8300	-0.123%	27	440	-25.251%
2026-07-16	50.4000	50.4000	48.8900	48.8900	-24.552%	3	441	-25.343%
2026-07-15	64.8000	64.8000	64.8000	64.8000	-6.412%	1	442	-43.673%
2026-07-13	69.1700	69.2400	69.1700	69.2400	-15.633%	2	442	-47.285%
2026-07-09	82.4600	82.4600	82.0700	82.0700	+14.463%	2	444	-55.526%
2026-07-08	71.7000	71.7000	71.7000	71.7000	-1.199%	1	442	-49.093%
2026-07-07	72.5000	72.6600	68.0000	72.5700	-45.640%	11	443	-49.704%
2026-06-30	136.4000	150.5800	133.5000	133.5000	-1.345%	14	447	-72.659%
2026-06-29	122.3200	135.3500	120.7300	135.3200	+34.246%	20	449	-73.027%
2026-06-26	100.8000	100.8000	100.8000	100.8000	-10.408%	1	442	-63.790%
2026-06-25	99.6500	112.5100	99.6500	112.5100	+25.192%	15	442	-67.558%
2026-06-24	89.0500	100.0000	89.0500	89.8700	+12.930%	5	442	-59.386%
2026-06-23	77.4200	80.0000	77.4200	79.5800	-8.371%	5	443	-54.134%
2026-06-22	86.8500	86.8500	86.8500	86.8500	+12.558%	2	442	-57.974%
2026-06-18	77.1600	77.1600	77.1600	77.1600	+20.921%	3	438	-52.696%
2026-06-17	63.7000	63.8100	63.7000	63.8100	-5.045%	2	438	-42.799%
2026-06-16	72.8000	72.8700	67.2000	67.2000	-8.184%	6	438	-45.685%
2026-06-15	73.0000	73.1900	73.0000	73.1900	+10.894%	4	438	-50.130%
2026-06-12	66.0000	66.0000	66.0000	66.0000	+1.072%	1	438	-44.697%
2026-06-11	63.2000	65.9800	63.2000	65.3000	+13.467%	3	437	-44.104%
2026-06-09	62.6000	62.6000	57.5500	57.5500	-23.215%	4	438	-36.577%
2026-06-08	75.0000	75.0000	74.9500	74.9500	+12.453%	4	438	-51.301%
2026-06-05	72.8000	72.8000	66.6500	66.6500	-22.859%	3	438	-45.236%
2026-06-03	92.0700	92.0700	86.4000	86.4000	+2.588%	2	438	-57.755%
2026-06-02	81.4000	84.2200	79.8500	84.2200	+30.574%	3	438	-56.661%
2026-06-01	64.5000	64.5000	64.5000	64.5000	-5.147%	1	438	-43.411%
2026-05-29	64.9000	68.0000	63.4000	68.0000	-13.376%	177	437	-46.324%
2026-05-22	78.6000	78.6000	78.5000	78.5000	+17.077%	14	507	-53.503%
2026-05-20	67.5000	69.4000	67.0500	67.0500	+5.408%	3	497	-45.563%
2026-05-19	63.6100	63.6100	63.6100	63.6100	-2.244%	2	498	-42.619%
2026-05-18	71.7500	71.7500	65.0700	65.0700	-17.193%	11	498	-43.907%
2026-05-15	78.5800	78.5800	78.5800	78.5800	-15.223%	1	498	-53.551%
2026-05-14	93.0000	94.0000	92.6900	92.6900	-0.333%	4	498	-60.621%
2026-05-13	93.0000	93.0000	93.0000	93.0000	+9.670%	1	526	-60.753%
2026-05-12	84.6500	86.7000	76.0000	84.8000	-8.324%	58	526	-56.958%
2026-05-11	81.7400	92.5000	81.4300	92.5000	+18.620%	35	526	-60.541%
2026-05-08	78.0000	80.9900	77.8800	77.9800	+16.982%	15	553	-53.193%
2026-05-07	68.4600	68.4600	66.6600	66.6600	-1.971%	4	549	-45.245%
2026-05-06	80.0000	80.0000	64.4000	68.0000	+31.198%	9	549	-46.324%
2026-05-05	58.0000	58.0000	51.8300	51.8300	-3.302%	5	550	-29.577%
2026-05-01	52.4500	53.6000	52.4500	53.6000	+1.323%	5	550	-31.903%
2026-04-30	48.5000	52.9000	48.5000	52.9000	+24.471%	3	550	-31.002%
2026-04-29	42.5000	42.5000	42.5000	42.5000	-5.345%	1	550	-14.118%
2026-04-28	51.5000	51.5000	44.9000	44.9000	-23.808%	9	550	-18.708%
2026-04-27	61.6500	62.0500	58.9300	58.9300	-7.922%	9	554	-38.062%
2026-04-24	61.7500	64.0000	61.7500	64.0000	+9.122%	5	552	-42.969%
2026-04-23	59.8500	59.8500	57.2000	58.6500	+4.732%	3	553	-37.766%
2026-04-22	56.0000	56.0200	56.0000	56.0000	+0.358%	8	554	-34.821%
2026-04-21	55.7500	55.8000	55.7500	55.8000	+3.333%	2	554	-34.588%
2026-04-20	55.0000	55.0000	54.0000	54.0000	-0.093%	2	554	-32.407%
2026-04-17	57.5300	57.5300	54.0500	54.0500	-1.098%	8	554	-32.470%
2026-04-16	54.6300	54.6500	54.6300	54.6500	-7.997%	2	562	-33.211%
2026-04-15	57.9400	59.4000	57.9400	59.4000	-0.419%	4	561	-38.552%
2026-04-14	59.5000	59.6500	59.5000	59.6500	-0.616%	2	561	-38.810%
2026-04-13	60.0200	60.0200	60.0200	60.0200	-1.332%	2	562	-39.187%
2026-04-10	60.6700	61.2000	60.6700	60.8300	+0.879%	13	564	-39.997%
2026-04-09	60.5600	60.5600	59.5200	60.3000	+11.978%	4	564	-39.469%
2026-04-08	51.0000	53.8500	49.0000	53.8500	+28.214%	18	565	-32.219%
2026-04-07	40.0000	42.0300	39.8000	42.0000	+2.439%	4	561	-13.095%
2026-04-06	41.0000	41.0000	41.0000	41.0000	-2.381%	1	560	-10.976%
2026-04-02	42.0000	42.0000	42.0000	42.0000	+10.701%	2	559	-13.095%
2026-04-01	38.0000	38.0000	37.9400	37.9400	+10.936%	2	559	-3.795%
2026-03-31	32.2900	34.2000	30.0000	34.2000	+17.728%	226	560	+6.725%
2026-03-30	32.4000	32.4000	29.0000	29.0500	-18.169%	150	385	+25.645%
2026-03-27	36.0000	36.2000	34.0000	35.5000	+3.892%	6	381	+2.817%
2026-03-26	36.3300	37.0000	34.1700	34.1700	-20.701%	9	382	+6.819%
2026-03-25	43.6000	44.3000	43.0900	43.0900	+6.923%	7	382	-15.294%
2026-03-24	34.8600	40.3000	34.8600	40.3000	+31.228%	2	384	-9.429%
2026-03-23	30.2500	32.0000	30.2500	30.7100	+13.741%	3	385	+18.854%
2026-03-20	29.0000	29.0000	27.0000	27.0000	-14.422%	6	384	+35.185%
2026-03-19	27.9500	31.7400	27.9500	31.5500	+3.443%	7	383	+15.689%
2026-03-18	31.4700	31.7600	30.5000	30.5000	+5.172%	9	383	+19.672%
2026-03-17	27.9000	29.7700	26.1000	29.0000	-10.742%	7	383	+25.862%
2026-03-16	34.1000	34.1000	32.4900	32.4900	+5.831%	8	381	+12.342%
2026-03-13	31.8800	31.8800	30.4000	30.7000	-1.603%	118	375	+18.893%
2026-03-12	30.9300	31.8000	30.0000	31.2000	-3.106%	51	279	+16.987%
2026-03-11	31.6400	33.3800	31.6400	32.2000	-9.296%	9	236	+13.354%
2026-03-10	32.5000	35.5000	32.5000	35.5000	+29.091%	4	233	+2.817%
2026-03-09	28.4800	28.4800	27.5000	27.5000	+5.203%	6	234	+32.727%
2026-03-06	29.4500	31.4800	26.1400	26.1400	-19.371%	71	234	+39.633%
2026-03-05	35.2500	35.2500	31.9400	32.4200	-22.011%	20	211	+12.585%
2026-03-04	44.7500	44.7500	41.5700	41.5700	-4.437%	7	204	-12.196%
2026-03-03	43.0000	43.5000	41.9600	43.5000	-13.000%	5	210	-16.092%
2026-03-02	50.0000	50.0000	50.0000	50.0000	+11.111%	2	210	-27.000%
2026-02-27	46.2500	46.2500	44.0000	45.0000	+0.559%	20	212	-18.889%
2026-02-26	47.0000	47.0000	43.1900	44.7500	-15.915%	37	199	-18.436%
2026-02-25	49.3000	53.2200	49.3000	53.2200	+18.372%	22	196	-31.417%
2026-02-24	43.3500	45.7000	43.3400	44.9600	+12.120%	15	196	-18.817%
2026-02-23	40.6600	41.0600	39.7700	40.1000	+17.941%	21	195	-8.978%
2026-02-20	31.7100	35.4400	31.7100	34.0000	+20.567%	10	183	+7.353%
2026-02-19	28.5900	28.5900	27.3700	28.2000	-9.266%	60	187	+29.433%
2026-02-18	31.1000	31.1000	31.0800	31.0800	+4.646%	2	129	+17.439%
2026-02-17	27.3000	29.7000	27.3000	29.7000	+3.701%	2	130	+22.896%
2026-02-13	28.2800	28.6400	25.0000	28.6400	-5.479%	13	123	+27.444%
2026-02-12	29.5700	30.4600	29.5000	30.3000	+2.538%	15	123	+20.462%
2026-02-11	27.6300	29.5500	27.0000	29.5500	+13.002%	21	126	+23.519%
2026-02-10	25.5100	27.4100	25.3000	26.1500	-0.984%	31	119	+39.579%
2026-02-09	21.4000	26.5000	21.4000	26.4100	+24.107%	80	109	+38.205%
2026-02-06	16.0000	21.2800	16.0000	21.2800	+33.000%	34	112	+71.523%
2026-02-05	13.6500	16.0000	13.6500	16.0000	+9.589%	3	88	+128.125%
2026-02-04	14.5500	14.6200	13.1900	14.6000	-2.667%	15	89	+150.000%
2026-02-03	16.1500	16.1500	14.5000	15.0000	+18.297%	10	88	+143.333%
2026-02-02	12.4000	13.2000	11.8400	12.6800	+30.722%	30	88	+187.855%
2026-01-30	9.7000	9.7000	9.7000	9.7000	-14.537%	1	66	+276.289%
2026-01-28	12.2600	12.2600	11.3500	11.3500	-15.926%	3	65	+221.586%
2026-01-27	10.9000	14.7000	10.9000	13.5000	+132.358%	10	62	+170.370%
2026-01-26	6.5500	6.5500	5.8000	5.8100	-11.702%	18	60	+528.227%
2026-01-22	6.5800	6.5800	6.5800	6.5800	+19.636%	4	46	+454.711%
2026-01-14	5.6500	5.6500	5.5000	5.5000	-12.698%	2	42	+563.636%
2026-01-13	5.5000	6.3000	5.5000	6.3000	+38.462%	2	42	+479.365%
2026-01-12	4.5400	4.5800	4.5400	4.5500	-10.784%	12	42	+702.198%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-32.895%	1	30	+615.686%
2025-12-11	7.2900	7.6000	7.2900	7.6000	+155.892%	2	29	+380.263%
2025-11-14	2.6200	2.9700	2.6200	2.9700	-46.000%	3	30	+1,128.956%
2025-11-11	5.5000	5.5000	5.5000	5.5000	-6.780%	5	30	+563.636%
2025-10-31	6.5000	6.5000	5.9000	5.9000	-1.667%	13	30	+518.644%
2025-10-30	6.6500	6.6500	6.0000	6.0000	-13.669%	5	18	+508.333%
2025-10-29	5.5000	7.4000	5.5000	6.9500	0.000%	14	0	+425.180%