Dark

GLW20270115C145
GLW Jan 15 2027 145.00 Call (GLW270115C00145000)
option OPRA

EOD

Sep 29, 2026

27.00+19.893%(+4.48)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.4200	28.9000	26.4200	27.0000	+19.893%	17	390	0.000%
2026-09-28	21.8100	22.6500	21.8100	22.5200	-14.210%	4	381	+19.893%
2026-09-25	26.2500	26.5200	26.2500	26.2500	+0.191%	3	380	+2.857%
2026-09-23	25.8000	26.2000	25.8000	26.2000	-8.996%	7	378	+3.053%
2026-09-22	28.7900	28.7900	28.7900	28.7900	+2.638%	1	384	-6.217%
2026-09-21	27.5000	29.5000	27.5000	28.0500	+20.749%	9	385	-3.743%
2026-09-18	23.2300	23.2300	23.2300	23.2300	+5.351%	1	390	+16.229%
2026-09-17	24.6500	26.3000	22.0500	22.0500	+12.500%	27	390	+22.449%
2026-09-16	21.9900	22.4500	19.6000	19.6000	-4.297%	30	395	+37.755%
2026-09-15	22.6000	22.6000	20.1500	20.4800	+0.147%	52	391	+31.836%
2026-09-14	24.9000	24.9000	20.4500	20.4500	-47.117%	61	354	+32.029%
2026-09-08	36.0000	38.6700	36.0000	38.6700	+43.382%	3	335	-30.178%
2026-09-04	26.9500	26.9700	26.5500	26.9700	+20.942%	20	322	+0.111%
2026-09-02	23.5000	23.5000	21.5000	22.3000	-4.210%	34	322	+21.076%
2026-09-01	23.2500	23.3000	23.2500	23.2800	-18.885%	5	353	+15.979%
2026-08-26	28.7000	28.7000	28.7000	28.7000	+13.799%	15	349	-5.923%
2026-08-25	26.3100	26.3100	24.9000	25.2200	+4.000%	8	340	+7.058%
2026-08-24	23.1000	24.2500	23.1000	24.2500	-13.238%	2	338	+11.340%
2026-08-21	27.9500	27.9500	27.9500	27.9500	-8.361%	1	338	-3.399%
2026-08-19	30.5000	30.5000	30.5000	30.5000	-32.671%	1	337	-11.475%
2026-08-17	43.7300	45.3000	43.7300	45.3000	+12.129%	2	337	-40.397%
2026-08-14	40.4000	40.4000	40.4000	40.4000	+3.590%	1	337	-33.168%
2026-08-13	40.7800	40.7800	39.0000	39.0000	-7.143%	3	337	-30.769%
2026-08-12	41.5400	42.0100	41.5400	42.0000	+12.601%	8	338	-35.714%
2026-08-11	37.3000	37.3000	37.3000	37.3000	-9.246%	1	330	-27.614%
2026-08-10	41.1000	41.1000	41.1000	41.1000	-7.223%	2	331	-34.307%
2026-08-07	44.3000	44.3000	44.3000	44.3000	+12.152%	1	333	-39.052%
2026-08-06	39.5000	39.5000	39.5000	39.5000	-6.287%	1	334	-31.646%
2026-08-04	35.3200	42.1500	34.8200	42.1500	+32.547%	23	334	-35.943%
2026-08-03	26.8200	32.0700	26.8200	31.8000	+13.938%	33	335	-15.094%
2026-07-31	31.3800	31.3800	27.9100	27.9100	+14.011%	14	318	-3.260%
2026-07-30	24.4300	24.5000	24.1000	24.4800	+12.397%	8	311	+10.294%
2026-07-29	22.3600	22.3600	19.9100	21.7800	+14.632%	31	308	+23.967%
2026-07-28	15.8700	19.0000	15.8700	19.0000	-34.618%	58	299	+42.105%
2026-07-27	31.0000	31.0000	28.8600	29.0600	-14.404%	8	257	-7.089%
2026-07-24	35.9500	35.9500	33.8000	33.9500	-19.263%	390	254	-20.471%
2026-07-23	42.0500	42.0500	42.0500	42.0500	+3.904%	10	100	-35.791%
2026-07-22	41.1000	41.1000	40.4700	40.4700	-8.044%	2	95	-33.284%
2026-07-21	43.1000	44.0100	43.1000	44.0100	+10.080%	21	95	-38.650%
2026-07-17	39.9800	39.9800	39.9800	39.9800	-4.537%	1	95	-32.466%
2026-07-16	41.8800	41.8800	41.8800	41.8800	-23.688%	1	95	-35.530%
2026-07-15	51.0200	54.8800	50.9200	54.8800	-12.051%	101	94	-50.802%
2026-07-13	62.4000	62.4000	62.4000	62.4000	-0.319%	1	158	-56.731%
2026-07-08	62.8500	63.0000	62.6000	62.6000	-50.486%	14	159	-56.869%
2026-06-29	119.3500	126.4300	119.3500	126.4300	+45.590%	2	157	-78.644%
2026-06-26	86.8400	86.8400	86.8400	86.8400	+4.087%	2	159	-68.908%
2026-06-24	83.4300	83.4300	83.4300	83.4300	+46.240%	3	160	-67.638%
2026-06-16	57.5100	57.5100	57.0500	57.0500	+8.936%	2	163	-52.673%
2026-06-09	52.4300	52.4300	52.3700	52.3700	-22.300%	4	163	-48.444%
2026-06-08	67.4000	67.4000	67.4000	67.4000	-11.432%	2	159	-59.941%
2026-06-03	76.1000	76.1000	76.1000	76.1000	+35.169%	1	157	-64.520%
2026-06-01	54.0000	56.3000	53.5500	56.3000	+1.204%	4	158	-52.043%
2026-05-29	55.6300	55.6300	55.6300	55.6300	-21.260%	1	159	-51.465%
2026-05-26	69.0000	70.6500	69.0000	70.6500	+0.929%	3	160	-61.783%
2026-05-22	68.5000	70.0000	68.5000	70.0000	+15.321%	2	162	-61.429%
2026-05-18	60.7000	60.7000	60.7000	60.7000	-23.320%	1	162	-55.519%
2026-05-14	79.1600	79.1600	79.1600	79.1600	-3.463%	1	161	-65.892%
2026-05-13	82.0000	82.0000	82.0000	82.0000	-0.606%	1	161	-67.073%
2026-05-11	74.0000	82.5000	72.4200	82.5000	+29.758%	19	161	-67.273%
2026-05-08	63.6500	64.6000	62.2000	63.5800	+11.290%	7	161	-57.534%
2026-05-07	57.1300	57.1300	57.1300	57.1300	-0.122%	1	165	-52.739%
2026-05-06	61.6000	61.6000	57.2000	57.2000	+29.764%	2	164	-52.797%
2026-05-05	47.3700	47.3700	43.5000	44.0800	+3.474%	8	163	-38.748%
2026-05-04	42.6000	42.6000	42.6000	42.6000	+0.023%	2	163	-36.620%
2026-05-01	42.3900	42.6500	42.3900	42.5900	+3.499%	100	73	-36.605%
2026-04-30	41.1500	41.1500	41.1500	41.1500	+14.624%	1	73	-34.386%
2026-04-29	35.9500	36.4000	35.5000	35.9000	-4.901%	7	74	-24.791%
2026-04-28	36.0000	41.9500	36.0000	37.7500	-21.239%	9	72	-28.477%
2026-04-27	47.9300	47.9300	47.9300	47.9300	-15.690%	1	68	-43.668%
2026-04-24	56.7000	56.8500	56.7000	56.8500	+11.144%	3	68	-52.507%
2026-04-23	51.1500	51.1500	51.1500	51.1500	+10.475%	1	68	-47.214%
2026-04-22	51.7500	51.7500	45.7500	46.3000	-3.360%	3	68	-41.685%
2026-04-21	47.1200	47.9100	47.1200	47.9100	+4.539%	3	66	-43.644%
2026-04-16	43.4000	47.5000	43.4000	45.8300	-6.963%	5	66	-41.087%
2026-04-15	49.2600	49.2600	49.2600	49.2600	-5.542%	1	66	-45.189%
2026-04-10	52.1500	52.1500	52.1500	52.1500	+5.035%	1	66	-48.226%
2026-04-09	51.2300	51.2300	49.6500	49.6500	+8.525%	2	67	-45.619%
2026-04-08	43.5000	45.7500	43.0500	45.7500	+35.435%	6	68	-40.984%
2026-04-07	33.7800	33.7800	33.7800	33.7800	-1.602%	1	68	-20.071%
2026-04-06	34.3300	34.3300	34.3300	34.3300	-2.194%	1	68	-21.352%
2026-04-02	33.5000	35.1000	33.3500	35.1000	+11.252%	5	66	-23.077%
2026-04-01	33.5000	33.5000	31.3000	31.5500	+8.793%	22	66	-14.422%
2026-03-26	33.0500	33.0500	28.8200	29.0000	-19.444%	17	65	-6.897%
2026-03-25	36.0000	36.0100	36.0000	36.0000	+6.352%	3	53	-25.000%
2026-03-24	27.6000	33.8500	26.7000	33.8500	+44.043%	8	55	-20.236%
2026-03-20	23.2400	23.5000	22.9300	23.5000	-6.561%	4	57	+14.894%
2026-03-19	21.3800	25.1500	21.3800	25.1500	+2.653%	4	57	+7.356%
2026-03-18	25.0000	25.0000	24.5000	24.5000	+3.463%	4	57	+10.204%
2026-03-17	22.1300	24.8000	22.1300	23.6800	-4.708%	31	55	+14.020%
2026-03-13	25.0000	25.0100	24.8500	24.8500	+2.390%	30	80	+8.652%
2026-03-12	24.9800	24.9800	24.0800	24.2700	-8.068%	4	58	+11.248%
2026-03-11	25.6400	27.5000	25.6400	26.4000	-14.118%	7	60	+2.273%
2026-03-10	28.6700	30.7400	28.6700	30.7400	+33.189%	5	61	-12.167%
2026-03-09	22.8700	23.0800	21.0000	23.0800	+8.204%	30	62	+16.984%
2026-03-06	24.9500	24.9500	20.5400	21.3300	-20.112%	5	83	+26.582%
2026-03-05	28.8500	32.2500	26.5200	26.7000	-21.332%	9	84	+1.124%
2026-03-04	35.2500	35.2500	33.4800	33.9400	-5.143%	8	79	-20.448%
2026-03-03	35.9800	38.3000	33.6000	35.7800	-16.791%	17	79	-24.539%
2026-03-02	42.0000	43.2500	41.0000	43.0000	+17.808%	11	74	-37.209%
2026-02-27	39.5000	39.5000	36.5000	36.5000	-4.948%	4	77	-26.027%
2026-02-26	38.9000	38.9000	38.0000	38.4000	-14.343%	5	75	-29.688%
2026-02-25	39.1700	44.9100	39.1700	44.8300	+17.172%	8	68	-39.772%
2026-02-24	37.0000	38.3000	36.8900	38.2600	+20.050%	33	68	-29.430%
2026-02-23	34.2500	34.3300	31.8700	31.8700	+14.311%	19	56	-15.281%
2026-02-20	27.1600	27.8800	27.1600	27.8800	+21.694%	6	51	-3.156%
2026-02-19	22.9100	22.9100	22.9100	22.9100	-3.861%	3	48	+17.852%
2026-02-17	23.5500	23.9400	23.5500	23.8300	+7.391%	60	48	+13.303%
2026-02-13	22.1900	22.1900	22.1900	22.1900	-7.387%	1	98	+21.676%
2026-02-12	24.2100	24.5000	23.9600	23.9600	+14.696%	4	98	+12.688%
2026-02-10	20.8900	20.8900	20.8900	20.8900	+5.505%	2	95	+29.248%
2026-02-09	18.1700	20.4100	18.1700	19.8000	+32.886%	25	93	+36.364%
2026-02-06	14.0400	15.1500	14.0200	14.9000	+62.842%	16	75	+81.208%
2026-02-04	10.6500	10.6500	9.1500	9.1500	-18.304%	14	62	+195.082%
2026-02-03	11.2000	11.2000	11.2000	11.2000	+19.530%	1	52	+141.071%
2026-02-02	9.3700	9.3800	9.3500	9.3700	+24.933%	50	51	+188.154%
2026-01-28	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	+260.000%