Dark

GLW20270115C135
GLW Jan 15 2027 135.00 Call (GLW270115C00135000)
option OPRA

EOD

Sep 29, 2026

33.70+6.984%(+2.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.7000	33.7000	33.7000	33.7000	+6.984%	20	250	0.000%
2026-09-25	31.5000	31.5000	31.5000	31.5000	+0.639%	1	230	+6.984%
2026-09-23	31.3000	31.3000	31.3000	31.3000	-11.206%	2	231	+7.668%
2026-09-22	35.0000	35.2500	35.0000	35.2500	-0.704%	5	233	-4.397%
2026-09-21	32.0000	35.5000	32.0000	35.5000	+20.830%	2	234	-5.070%
2026-09-17	30.0000	30.8000	28.9800	29.3800	+14.631%	20	235	+14.704%
2026-09-16	28.4500	28.4500	25.6300	25.6300	+2.397%	6	241	+31.487%
2026-09-15	26.4500	26.4500	24.9800	25.0300	+0.120%	9	240	+34.638%
2026-09-14	26.8000	26.8000	25.0000	25.0000	-41.548%	11	242	+34.800%
2026-09-11	42.7700	42.7700	42.7700	42.7700	-4.850%	1	238	-21.206%
2026-09-08	44.9300	44.9500	44.9300	44.9500	+68.921%	52	238	-25.028%
2026-09-02	26.6100	26.6100	26.6100	26.6100	+0.605%	3	197	+26.644%
2026-09-01	26.8000	26.8000	26.4500	26.4500	-10.793%	6	197	+27.410%
2026-08-31	29.8200	29.8200	29.6500	29.6500	-12.200%	10	193	+13.659%
2026-08-26	31.2000	33.7700	31.2000	33.7700	+10.000%	8	189	-0.207%
2026-08-25	30.7400	30.8000	30.7000	30.7000	+5.862%	7	197	+9.772%
2026-08-24	27.7500	29.0000	27.7500	29.0000	-12.254%	9	192	+16.207%
2026-08-21	34.3500	34.3500	33.0500	33.0500	-7.939%	11	193	+1.967%
2026-08-19	35.9000	35.9000	35.9000	35.9000	-32.264%	5	202	-6.128%
2026-08-17	48.7000	53.0500	48.7000	53.0000	+11.579%	7	202	-36.415%
2026-08-14	47.5000	47.5000	47.5000	47.5000	-2.644%	1	202	-29.053%
2026-08-12	47.3300	48.7900	47.3300	48.7900	+9.101%	2	202	-30.928%
2026-08-10	46.9000	46.9000	44.7200	44.7200	-6.833%	14	204	-24.642%
2026-08-07	48.0000	48.0000	48.0000	48.0000	+2.128%	1	217	-29.792%
2026-08-06	39.2500	47.0000	39.2500	47.0000	+16.049%	5	217	-28.298%
2026-08-04	40.5000	40.5000	40.5000	40.5000	+14.698%	1	216	-16.790%
2026-08-03	35.7800	35.7800	35.3100	35.3100	+9.049%	2	215	-4.560%
2026-07-31	35.3800	35.3800	32.1500	32.3800	+9.949%	25	216	+4.077%
2026-07-30	28.0000	29.4500	26.4000	29.4500	+29.394%	40	213	+14.431%
2026-07-29	23.4500	23.5500	22.6900	22.7600	+3.832%	39	199	+48.067%
2026-07-28	22.4000	22.4000	17.9000	21.9200	-33.816%	43	193	+53.741%
2026-07-27	33.2800	33.8500	32.5100	33.1200	-29.607%	34	176	+1.751%
2026-07-22	47.0500	47.0500	47.0500	47.0500	+3.407%	3	152	-28.374%
2026-07-20	45.5000	45.5000	45.5000	45.5000	-2.256%	4	149	-25.934%
2026-07-17	41.6300	47.3500	41.6300	46.5500	-6.432%	3	153	-27.605%
2026-07-16	49.7500	49.7500	49.7500	49.7500	-27.053%	1	151	-32.261%
2026-07-08	68.5000	68.6000	68.1900	68.2000	-47.238%	36	150	-50.587%
2026-06-29	102.0000	129.5200	102.0000	129.2600	+39.741%	56	150	-73.929%
2026-06-26	99.3300	99.3300	92.5000	92.5000	-7.960%	6	193	-63.568%
2026-06-25	96.0500	100.5000	94.8000	100.5000	+15.984%	33	194	-66.468%
2026-06-24	95.8700	95.8700	86.6500	86.6500	+13.416%	4	198	-61.108%
2026-06-23	76.4500	76.5000	76.4000	76.4000	-15.111%	5	202	-55.890%
2026-06-22	90.0000	90.0000	90.0000	90.0000	+42.789%	1	202	-62.556%
2026-06-16	63.0300	63.0300	63.0300	63.0300	+10.077%	1	203	-46.533%
2026-06-11	57.2600	57.2600	57.2600	57.2600	-4.487%	1	203	-41.146%
2026-06-10	59.9500	59.9500	59.9500	59.9500	-17.595%	1	202	-43.786%
2026-06-09	72.7500	72.7500	72.7500	72.7500	-1.088%	1	202	-53.677%
2026-06-08	73.5500	73.5500	73.5500	73.5500	+18.917%	1	201	-54.181%
2026-06-05	61.8500	61.8500	61.8500	61.8500	-20.368%	1	200	-45.513%
2026-06-04	77.6700	77.6700	77.6700	77.6700	-5.396%	1	201	-56.611%
2026-06-02	82.1000	82.1000	82.1000	82.1000	+26.502%	1	201	-58.952%
2026-05-29	64.9000	64.9000	64.9000	64.9000	-3.566%	1	202	-48.074%
2026-05-28	67.3000	67.3000	67.3000	67.3000	+10.764%	2	201	-49.926%
2026-05-19	60.7600	60.7600	60.7600	60.7600	-6.953%	1	203	-44.536%
2026-05-18	70.2500	70.2500	65.3000	65.3000	-16.282%	25	223	-48.392%
2026-05-15	78.0000	81.0000	78.0000	78.0000	-8.772%	11	223	-56.795%
2026-05-14	85.5000	85.5000	85.5000	85.5000	-3.390%	9	220	-60.585%
2026-05-13	88.5000	88.5000	88.5000	88.5000	+12.452%	1	211	-61.921%
2026-05-12	79.5000	79.5000	78.7000	78.7000	-11.840%	11	211	-57.179%
2026-05-11	89.2700	89.2700	89.2700	89.2700	+26.481%	1	211	-62.249%
2026-05-08	70.0000	77.9400	70.0000	70.5800	+5.801%	33	210	-52.253%
2026-05-07	66.7100	66.7100	66.7100	66.7100	-1.622%	2	229	-49.483%
2026-05-06	67.0000	67.8100	61.3500	67.8100	+45.828%	5	231	-50.302%
2026-05-01	47.2400	47.2400	46.5000	46.5000	+12.727%	3	231	-27.527%
2026-04-29	42.5000	42.5000	41.2500	41.2500	-13.721%	3	231	-18.303%
2026-04-28	47.8100	47.8100	47.8100	47.8100	-11.790%	1	228	-29.513%
2026-04-27	53.3600	54.2000	53.3600	54.2000	-13.002%	2	229	-37.823%
2026-04-24	62.8000	62.8000	62.3000	62.3000	+10.697%	6	230	-45.907%
2026-04-23	55.5900	56.5000	55.5900	56.2800	+3.570%	18	231	-40.121%
2026-04-22	54.3000	54.3400	54.3000	54.3400	+4.199%	2	245	-37.983%
2026-04-21	53.0000	55.2000	52.1500	52.1500	-2.523%	4	249	-35.379%
2026-04-17	53.5000	53.5000	53.5000	53.5000	+5.627%	1	249	-37.009%
2026-04-16	47.8100	50.6500	47.8100	50.6500	-8.076%	6	250	-33.465%
2026-04-15	54.2000	55.1000	54.2000	55.1000	-3.333%	2	250	-38.838%
2026-04-14	56.9000	57.0000	56.9000	57.0000	-6.327%	2	252	-40.877%
2026-04-13	57.6000	60.8500	57.6000	60.8500	+5.222%	7	252	-44.618%
2026-04-10	57.8000	57.8300	57.4800	57.8300	+0.697%	8	249	-41.726%
2026-04-09	56.0000	57.8600	56.0000	57.4300	+9.286%	4	247	-41.320%
2026-04-08	47.6500	52.5500	47.6500	52.5500	+30.559%	45	249	-35.871%
2026-04-07	40.2500	40.2500	40.2500	40.2500	0.000%	4	293	-16.273%
2026-04-02	32.7500	40.2500	32.7500	40.2500	+10.274%	5	301	-16.273%
2026-04-01	35.5500	36.6800	35.5000	36.5000	+17.100%	28	301	-7.671%
2026-03-31	27.6500	31.1700	27.6500	31.1700	+13.967%	3	289	+8.117%
2026-03-30	28.7500	28.7500	27.3500	27.3500	-17.991%	3	289	+23.218%
2026-03-27	33.3500	33.3500	33.3500	33.3500	+2.932%	1	291	+1.049%
2026-03-26	35.4300	35.4300	32.4000	32.4000	-19.403%	33	290	+4.012%
2026-03-25	41.5000	41.5000	40.2000	40.2000	+11.050%	14	281	-16.169%
2026-03-24	28.5000	38.2000	28.5000	36.2000	+33.727%	7	292	-6.906%
2026-03-23	27.0700	27.0700	27.0700	27.0700	+8.410%	7	296	+24.492%
2026-03-20	30.0000	30.0000	24.9700	24.9700	-18.797%	10	303	+34.962%
2026-03-19	25.0000	30.7500	25.0000	30.7500	+4.770%	12	303	+9.593%
2026-03-18	30.0400	30.0400	29.3500	29.3500	+8.583%	9	297	+14.821%
2026-03-17	27.0500	27.5500	27.0300	27.0300	-6.113%	172	304	+24.676%
2026-03-16	30.5000	32.5000	28.7900	28.7900	+2.821%	42	438	+17.055%
2026-03-13	29.9500	29.9500	28.0000	28.0000	-3.315%	7	404	+20.357%
2026-03-12	28.8500	29.9500	27.9800	28.9600	-1.997%	12	407	+16.367%
2026-03-11	30.7600	32.4000	29.5500	29.5500	-10.128%	11	402	+14.044%
2026-03-10	32.0000	34.9500	31.9000	32.8800	+18.273%	204	398	+2.494%
2026-03-09	26.3900	27.8000	26.3900	27.8000	+12.962%	5	235	+21.223%
2026-03-06	28.9400	29.5000	23.7500	24.6100	-20.741%	8	239	+36.936%
2026-03-05	35.0000	36.5000	29.7000	31.0500	-19.351%	50	239	+8.535%
2026-03-04	38.5000	38.5000	38.5000	38.5000	-11.085%	2	226	-12.468%
2026-03-03	39.9600	43.3000	39.9600	43.3000	+5.998%	2	226	-22.171%
2026-02-27	42.1000	42.1000	40.8500	40.8500	-3.084%	3	226	-17.503%
2026-02-26	47.9200	47.9200	42.1500	42.1500	-15.868%	5	227	-20.047%
2026-02-25	50.0000	50.5100	50.0000	50.1000	+17.193%	5	233	-32.735%
2026-02-24	40.8300	42.7500	40.8300	42.7500	+16.867%	7	233	-21.170%
2026-02-23	34.2500	39.2500	34.2500	36.5800	+16.794%	20	231	-7.873%
2026-02-20	29.3000	32.5200	28.9800	31.3200	+21.348%	147	226	+7.599%
2026-02-19	26.5500	26.5500	25.8100	25.8100	-7.657%	6	136	+30.570%
2026-02-18	28.9000	29.5500	27.2500	27.9500	+0.540%	54	140	+20.572%
2026-02-17	28.1200	28.1200	27.8000	27.8000	+0.144%	11	132	+21.223%
2026-02-12	28.2000	29.3000	27.7600	27.7600	-1.385%	9	141	+21.398%
2026-02-11	25.4200	28.1500	25.4200	28.1500	+13.968%	17	139	+19.716%
2026-02-10	23.7500	24.7000	23.7500	24.7000	+1.230%	8	136	+36.437%
2026-02-09	24.0500	24.4000	22.8500	24.4000	+29.649%	42	130	+38.115%
2026-02-06	14.5500	18.8200	14.5500	18.8200	+34.910%	10	111	+79.065%
2026-02-05	13.0000	13.9500	13.0000	13.9500	+13.507%	2	104	+141.577%
2026-02-04	12.2900	12.2900	12.2900	12.2900	-14.653%	4	104	+174.207%
2026-02-03	14.4000	14.4000	14.4000	14.4000	+23.924%	1	104	+134.028%
2026-02-02	11.6700	11.7000	11.3800	11.6200	+15.622%	20	104	+190.017%
2026-01-30	10.0500	10.0500	10.0500	10.0500	0.000%	1	101	+235.323%
2026-01-28	11.9100	11.9100	10.0500	10.0500	-14.975%	9	102	+235.323%
2026-01-27	9.8000	12.8600	9.8000	11.8200	+100.339%	87	100	+185.110%
2026-01-26	5.9000	5.9000	5.9000	5.9000	+5.357%	1	59	+471.186%
2026-01-23	5.6000	5.6000	5.6000	5.6000	-3.614%	1	58	+501.786%
2026-01-15	5.8100	5.8100	5.8100	5.8100	+16.901%	1	57	+480.034%
2026-01-13	4.9000	4.9700	4.9000	4.9700	+24.250%	6	57	+578.068%
2026-01-12	3.6500	4.0100	3.6500	4.0000	+7.527%	6	53	+742.500%
2026-01-09	3.7200	3.7200	3.7200	3.7200	-24.544%	4	49	+805.914%
2025-12-24	4.9300	4.9300	4.9300	4.9300	+2.495%	2	46	+583.570%
2025-12-17	4.8100	4.8100	4.8100	4.8100	-31.773%	1	46	+600.624%
2025-12-11	6.1000	7.0500	6.1000	7.0500	+36.364%	4	45	+378.014%
2025-12-10	5.2200	5.2200	5.1700	5.1700	+13.877%	5	45	+551.838%
2025-12-08	4.5400	4.5400	4.5400	4.5400	+34.718%	1	45	+642.291%
2025-11-24	3.3700	3.3700	3.3700	3.3700	+3.692%	5	44	+900.000%
2025-11-21	3.2500	3.2500	3.2500	3.2500	-23.529%	1	40	+936.923%
2025-11-13	4.2500	4.2500	4.2500	4.2500	-20.709%	2	40	+692.941%
2025-11-12	5.1500	5.4000	5.0500	5.3600	+27.619%	7	40	+528.731%
2025-11-07	4.2000	4.2000	4.2000	4.2000	0.000%	2	35	+702.381%
2025-11-06	4.2000	4.2000	4.2000	4.2000	-0.943%	2	34	+702.381%
2025-11-05	4.2400	4.2400	4.2400	4.2400	+14.595%	16	33	+694.811%
2025-11-04	3.7000	3.7000	3.7000	3.7000	-31.481%	15	17	+810.811%
2025-11-03	5.4000	5.4000	5.4000	5.4000	-16.923%	1	1	+524.074%
2025-10-30	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+418.462%