Dark

GLW20270115C140
GLW Jan 15 2027 140.00 Call (GLW270115C00140000)
option OPRA

EOD

Sep 29, 2026

31.00+20.623%(+5.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.5000	32.6500	29.5000	31.0000	+20.623%	13	888	0.000%
2026-09-28	25.3000	25.7000	25.3000	25.7000	-10.764%	2	891	+20.623%
2026-09-25	28.8000	28.8000	28.8000	28.8000	-0.173%	1	892	+7.639%
2026-09-24	25.5500	28.8500	25.5500	28.8500	+1.943%	3	892	+7.452%
2026-09-23	29.0000	29.5000	28.1300	28.3000	-13.456%	307	891	+9.541%
2026-09-22	30.8700	32.7000	30.8700	32.7000	+1.238%	9	1,159	-5.199%
2026-09-21	29.5000	32.3000	27.3000	32.3000	+22.348%	26	1,155	-4.025%
2026-09-18	27.5000	28.5000	25.7000	26.4000	+4.348%	17	1,155	+17.424%
2026-09-17	26.5000	29.5000	25.1900	25.3000	+16.590%	36	1,147	+22.530%
2026-09-16	25.0000	25.0000	21.7000	21.7000	-2.821%	297	1,127	+42.857%
2026-09-15	24.0000	24.0000	22.3300	22.3300	-2.913%	30	952	+38.827%
2026-09-14	27.5000	29.8000	22.4000	23.0000	-38.667%	47	934	+34.783%
2026-09-10	37.5000	37.5000	37.5000	37.5000	-10.244%	6	904	-17.333%
2026-09-09	41.7800	41.7800	41.7800	41.7800	-0.524%	1	910	-25.802%
2026-09-08	35.5000	42.0000	35.5000	42.0000	+42.566%	32	910	-26.190%
2026-09-04	27.5100	30.0000	27.5100	29.4600	+19.271%	22	936	+5.227%
2026-09-03	22.0000	25.0000	22.0000	24.7000	+2.917%	25	936	+25.506%
2026-09-02	24.4500	24.4500	23.7200	24.0000	-4.000%	8	927	+29.167%
2026-09-01	24.3700	25.6500	24.3700	25.0000	-12.065%	29	923	+24.000%
2026-08-28	29.7500	29.7500	28.4300	28.4300	-5.548%	7	906	+9.040%
2026-08-27	32.1500	32.1500	29.4500	30.1000	+10.216%	49	906	+2.990%
2026-08-25	29.6000	29.6000	27.3100	27.3100	+2.669%	26	915	+13.512%
2026-08-24	26.2500	27.2000	25.0000	26.6000	-16.797%	160	917	+16.541%
2026-08-20	31.9700	31.9700	31.9700	31.9700	-4.567%	1	774	-3.034%
2026-08-19	33.5000	33.5000	33.5000	33.5000	-14.103%	1	775	-7.463%
2026-08-18	41.7000	41.9000	39.0000	39.0000	-21.750%	56	775	-20.513%
2026-08-17	46.1800	49.8400	46.1800	49.8400	+17.271%	2	777	-37.801%
2026-08-14	43.5000	43.6300	41.9500	42.5000	+9.677%	17	777	-27.059%
2026-08-13	43.2600	43.6000	38.0000	38.7500	-15.761%	11	779	-20.000%
2026-08-12	45.7300	46.0000	44.7500	46.0000	+16.162%	18	780	-32.609%
2026-08-11	41.0000	41.0000	39.6000	39.6000	-5.714%	3	781	-21.717%
2026-08-10	45.0000	45.0000	41.1800	42.0000	-10.448%	10	782	-26.190%
2026-08-07	50.0000	50.0000	46.0000	46.9000	+11.720%	5	781	-33.902%
2026-08-06	41.9800	41.9800	41.9800	41.9800	-1.037%	1	781	-26.155%
2026-08-05	42.4200	42.4200	42.4200	42.4200	-4.027%	2	782	-26.921%
2026-08-04	40.0100	45.1000	37.2000	44.2000	+29.164%	118	782	-29.864%
2026-08-03	26.3900	34.2200	26.3900	34.2200	+15.413%	43	778	-9.410%
2026-07-31	31.5000	31.5900	29.0000	29.6500	+11.215%	58	767	+4.553%
2026-07-30	25.5600	27.4000	24.6500	26.6600	+27.866%	54	741	+16.279%
2026-07-29	22.7800	22.7800	20.8500	20.8500	+0.048%	89	716	+48.681%
2026-07-28	19.8500	21.7000	17.0000	20.8400	-36.868%	75	718	+48.752%
2026-07-27	31.8000	33.0100	30.0000	33.0100	-8.178%	43	708	-6.089%
2026-07-24	37.4400	37.5500	35.8000	35.9500	-16.589%	169	708	-13.769%
2026-07-23	42.7500	43.2500	42.7500	43.1000	-2.709%	3	714	-28.074%
2026-07-22	44.3000	44.3000	44.3000	44.3000	-6.540%	1	717	-30.023%
2026-07-21	46.0000	47.4000	46.0000	47.4000	+8.966%	2	717	-34.599%
2026-07-20	43.2400	43.5000	42.2000	43.5000	-3.761%	14	717	-28.736%
2026-07-17	42.0000	45.2000	39.7300	45.2000	+1.232%	12	730	-31.416%
2026-07-16	50.5000	50.5000	43.8800	44.6500	-23.545%	51	731	-30.571%
2026-07-15	56.0000	58.4000	56.0000	58.4000	-14.869%	4	708	-46.918%
2026-07-14	68.6000	68.6000	68.6000	68.6000	+7.946%	3	707	-54.810%
2026-07-13	63.5500	63.5500	63.5500	63.5500	-8.758%	1	707	-51.220%
2026-07-10	69.6500	69.6500	69.6500	69.6500	-11.330%	1	707	-55.492%
2026-07-09	77.0000	78.5500	77.0000	78.5500	+16.112%	4	707	-60.535%
2026-07-08	65.6000	67.6500	65.4000	67.6500	+7.381%	15	708	-54.176%
2026-07-07	63.0000	63.0000	63.0000	63.0000	-23.030%	2	709	-50.794%
2026-07-02	81.6900	81.8500	81.6900	81.8500	-16.480%	3	711	-62.126%
2026-07-01	98.0000	98.0000	98.0000	98.0000	-22.835%	2	711	-68.367%
2026-06-30	143.1400	143.1400	127.0000	127.0000	-2.308%	2	709	-75.591%
2026-06-29	98.6400	130.0000	98.6400	130.0000	+38.519%	6	710	-76.154%
2026-06-26	93.8500	93.8500	93.8500	93.8500	-8.233%	1	715	-66.969%
2026-06-25	92.7500	102.2700	91.4500	102.2700	+13.118%	50	716	-69.688%
2026-06-24	94.0000	94.0000	90.4100	90.4100	+23.258%	14	728	-65.712%
2026-06-23	73.3000	73.4000	73.3000	73.3500	-3.614%	10	742	-57.737%
2026-06-22	75.5500	76.1000	75.5500	76.1000	+8.714%	4	744	-59.264%
2026-06-18	66.2500	70.0000	66.2500	70.0000	+21.086%	3	752	-55.714%
2026-06-17	57.8100	57.8100	57.8100	57.8100	-4.525%	1	752	-46.376%
2026-06-16	59.5200	60.5500	59.5200	60.5500	-11.347%	9	752	-48.803%
2026-06-15	66.4000	68.3000	66.4000	68.3000	+16.852%	6	760	-54.612%
2026-06-11	58.4500	58.4500	58.4500	58.4500	+1.125%	1	760	-46.963%
2026-06-10	59.6000	59.6000	57.8000	57.8000	+3.049%	2	759	-46.367%
2026-06-09	55.5000	56.0900	55.5000	56.0900	-19.411%	2	758	-44.732%
2026-06-08	68.0000	69.6000	68.0000	69.6000	+17.966%	4	758	-55.460%
2026-06-05	65.0500	65.0500	59.0000	59.0000	-24.116%	11	760	-47.458%
2026-06-02	72.0000	78.3500	72.0000	77.7500	+33.065%	11	749	-60.129%
2026-06-01	57.4500	59.4000	57.4500	58.4300	+0.395%	15	754	-46.945%
2026-05-29	59.4000	59.4000	57.9500	58.2000	-9.599%	13	753	-46.735%
2026-05-28	64.3800	64.3800	64.3800	64.3800	-10.284%	1	758	-51.848%
2026-05-27	68.8800	71.7600	68.8800	71.7600	+10.912%	78	758	-56.800%
2026-05-20	62.8000	64.7000	62.0000	64.7000	+9.106%	40	682	-52.087%
2026-05-19	62.1900	62.1900	56.0000	59.3000	-2.787%	4	699	-47.723%
2026-05-18	62.0000	62.2000	61.0000	61.0000	-16.962%	4	699	-49.180%
2026-05-15	75.0000	75.0000	73.4600	73.4600	-16.523%	33	699	-57.800%
2026-05-14	86.1000	88.0000	84.7100	88.0000	+4.179%	11	726	-64.773%
2026-05-13	84.4700	84.4700	84.4700	84.4700	+18.140%	1	732	-63.301%
2026-05-12	70.0000	71.5000	70.0000	71.5000	-16.754%	3	732	-56.643%
2026-05-11	78.0000	85.9200	77.7900	85.8900	+28.693%	33	732	-63.907%
2026-05-08	71.0000	75.0000	66.7400	66.7400	+11.233%	13	739	-53.551%
2026-05-07	64.0000	64.0000	60.0000	60.0000	-5.912%	3	742	-48.333%
2026-05-06	70.0000	70.7000	58.5200	63.7700	+32.111%	22	741	-51.388%
2026-05-05	50.5000	51.0000	48.2700	48.2700	+5.855%	3	746	-35.778%
2026-05-04	45.5000	46.0100	44.0000	45.6000	+0.997%	9	749	-32.018%
2026-05-01	44.6600	45.8000	43.3500	45.1500	-5.682%	10	752	-31.340%
2026-04-30	38.0000	47.8700	38.0000	47.8700	+27.995%	135	752	-35.241%
2026-04-29	38.0000	38.8500	36.7000	37.4000	-10.312%	40	777	-17.112%
2026-04-28	41.3000	46.6500	39.3000	41.7000	-19.808%	66	757	-25.659%
2026-04-27	51.4800	53.2200	51.4800	52.0000	-10.730%	46	764	-40.385%
2026-04-24	54.4500	60.0000	54.4500	58.2500	+17.440%	4	724	-46.781%
2026-04-21	49.6000	49.6000	49.6000	49.6000	-2.745%	1	727	-37.500%
2026-04-20	51.0000	51.0000	51.0000	51.0000	+4.082%	2	727	-39.216%
2026-04-17	49.0000	49.0000	49.0000	49.0000	-2.098%	1	728	-36.735%
2026-04-16	50.0500	50.0500	50.0500	50.0500	-3.285%	1	728	-38.062%
2026-04-15	53.4700	53.4700	50.4700	51.7500	-3.631%	25	728	-40.097%
2026-04-14	51.7500	55.0100	51.7500	53.7000	-1.522%	22	751	-42.272%
2026-04-13	54.5300	54.5300	54.5300	54.5300	-5.983%	1	753	-43.151%
2026-04-10	58.0000	58.0000	58.0000	58.0000	+5.551%	1	754	-46.552%
2026-04-09	55.0000	55.5400	51.0000	54.9500	+12.143%	42	754	-43.585%
2026-04-08	46.6000	49.0000	44.4900	49.0000	+29.973%	22	759	-36.735%
2026-04-07	37.3200	37.7000	37.3200	37.7000	+4.577%	4	767	-17.772%
2026-04-06	36.0500	36.0500	36.0500	36.0500	-3.195%	1	767	-14.008%
2026-04-02	36.0000	37.2400	36.0000	37.2400	+8.571%	2	768	-16.756%
2026-04-01	33.8700	34.6300	33.8700	34.3000	+14.985%	12	768	-9.621%
2026-03-31	27.0200	29.8300	27.0200	29.8300	+15.620%	6	763	+3.922%
2026-03-30	27.2500	27.2500	25.0200	25.8000	-20.247%	207	765	+20.155%
2026-03-27	32.3500	32.3500	32.3500	32.3500	+9.661%	1	912	-4.173%
2026-03-26	31.7000	31.7000	29.5000	29.5000	-22.368%	2	912	+5.085%
2026-03-25	35.8300	39.5000	35.8300	38.0000	+10.049%	11	914	-18.421%
2026-03-24	28.7500	35.6900	28.7500	34.5300	+30.302%	28	907	-10.223%
2026-03-23	24.8500	28.1400	24.8500	26.5000	+12.051%	29	900	+16.981%
2026-03-20	26.8800	26.8800	23.6500	23.6500	-10.076%	6	879	+31.078%
2026-03-19	26.9800	26.9800	26.3000	26.3000	-4.364%	3	876	+17.871%
2026-03-18	27.7500	27.8500	27.5000	27.5000	+5.607%	9	875	+12.727%
2026-03-17	24.3000	26.0400	23.6800	26.0400	-6.667%	8	884	+19.048%
2026-03-16	29.3000	29.3000	27.9000	27.9000	+4.299%	4	883	+11.111%
2026-03-13	28.6000	28.6000	26.7500	26.7500	-1.182%	18	882	+15.888%
2026-03-12	27.4500	27.7000	25.8100	27.0700	-2.975%	11	872	+14.518%
2026-03-11	28.2100	29.6700	27.6800	27.9000	-10.000%	14	873	+11.111%
2026-03-10	28.8500	32.2000	28.8500	31.0000	+16.981%	32	871	0.000%
2026-03-09	24.4000	26.5000	23.5500	26.5000	+16.228%	52	857	+16.981%
2026-03-06	26.5600	28.1500	22.8000	22.8000	-20.833%	40	878	+35.965%
2026-03-05	31.9100	35.6000	27.8000	28.8000	-19.328%	48	867	+7.639%
2026-03-04	38.0100	38.0100	35.7000	35.7000	-1.381%	5	862	-13.165%
2026-03-03	39.5700	39.5700	35.0500	36.2000	-20.440%	9	863	-14.365%
2026-03-02	46.7500	46.7500	44.4300	45.5000	+17.419%	6	862	-31.868%
2026-02-27	39.9200	39.9200	38.7500	38.7500	-2.418%	12	865	-20.000%
2026-02-26	43.0500	43.0500	39.7100	39.7100	-15.958%	11	871	-21.934%
2026-02-25	43.9500	48.6500	43.4000	47.2500	+17.246%	67	860	-34.392%
2026-02-24	37.0000	40.3000	37.0000	40.3000	+12.885%	11	860	-23.077%
2026-02-23	33.1600	36.2800	33.1600	35.7000	+24.913%	122	858	-13.165%
2026-02-20	28.5000	30.0000	28.5000	28.5800	+19.332%	73	850	+8.467%
2026-02-19	25.6500	25.6500	23.1300	23.9500	-9.793%	16	826	+29.436%
2026-02-18	26.5000	27.7000	26.0400	26.5500	+6.200%	6	826	+16.761%
2026-02-17	25.8500	26.1000	23.1000	25.0000	+0.806%	290	825	+24.000%
2026-02-13	23.3600	24.8000	22.6000	24.8000	-5.344%	118	627	+25.000%
2026-02-12	24.3500	27.3500	24.3500	26.2000	+1.748%	140	627	+18.321%
2026-02-11	24.1000	25.7500	24.0500	25.7500	+17.045%	105	493	+20.388%
2026-02-10	22.3000	22.8000	21.3000	22.0000	+0.045%	70	393	+40.909%
2026-02-09	17.8300	22.8000	17.8300	21.9900	+38.738%	166	340	+40.973%
2026-02-06	12.8100	16.9600	12.8100	15.8500	+26.800%	23	224	+95.584%
2026-02-05	12.7000	12.7000	12.5000	12.5000	+15.207%	15	207	+148.000%
2026-02-04	12.6800	12.9700	10.5000	10.8500	-8.824%	33	207	+185.714%
2026-02-03	13.2500	13.2500	11.9000	11.9000	+13.010%	7	209	+160.504%
2026-02-02	8.8000	11.0000	8.8000	10.5300	+31.625%	45	211	+194.397%
2026-01-30	8.9000	8.9000	8.0000	8.0000	+2.564%	30	190	+287.500%
2026-01-29	8.6000	8.6000	7.1500	7.8000	-8.235%	46	185	+297.436%
2026-01-28	10.0000	12.0500	8.5000	8.5000	-23.423%	64	189	+264.706%
2026-01-27	6.5000	11.6200	6.5000	11.1000	+115.534%	171	178	+179.279%
2026-01-26	5.1000	5.1500	5.1000	5.1500	+14.444%	2	69	+501.942%
2026-01-23	5.0000	5.0000	4.5000	4.5000	-13.462%	41	69	+588.889%
2026-01-22	5.0000	5.3600	5.0000	5.2000	+4.208%	20	29	+496.154%
2026-01-16	4.9900	4.9900	4.9900	4.9900	-4.406%	2	13	+521.242%
2026-01-15	5.2200	5.2200	5.2200	5.2200	+30.500%	2	13	+493.870%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-9.091%	5	12	+675.000%
2026-01-13	4.3500	4.4000	4.3500	4.4000	-1.124%	3	7	+604.545%
2025-12-24	4.4500	4.4500	4.4500	4.4500	+11.250%	2	5	+596.629%
2025-12-23	4.4000	4.4000	4.0000	4.0000	-9.091%	2	5	+675.000%
2025-12-15	4.4000	4.4000	4.4000	4.4000	+4.762%	1	3	+604.545%
2025-12-12	4.2000	4.2000	4.2000	4.2000	0.000%	2	2	+638.095%