Dark

GLW20270115C150
GLW Jan 15 2027 150.00 Call (GLW270115C00150000)
option OPRA

EOD

Sep 29, 2026

25.02+19.143%(+4.02)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	23.5500	26.4000	23.5500	25.0200	+19.143%	28	2,016	0.000%
2026-09-28	21.2000	21.3000	19.5000	21.0000	-10.638%	14	2,024	+19.143%
2026-09-25	23.7500	23.7500	23.3500	23.5000	+1.512%	4	2,022	+6.468%
2026-09-24	22.5000	23.1500	21.8800	23.1500	-2.649%	22	2,022	+8.078%
2026-09-23	24.0000	24.2000	23.1700	23.7800	-11.500%	8	2,021	+5.214%
2026-09-22	25.0000	26.8700	25.0000	26.8700	+3.625%	10	2,022	-6.885%
2026-09-21	23.8000	27.0000	23.8000	25.9300	+24.484%	115	2,028	-3.509%
2026-09-18	23.0000	23.0500	20.4700	20.8300	+5.202%	27	2,045	+20.115%
2026-09-17	21.9500	24.2100	19.7900	19.8000	+7.027%	1,083	2,041	+26.364%
2026-09-16	19.6100	19.6100	18.5000	18.5000	+2.210%	41	1,031	+35.243%
2026-09-15	20.7500	20.7500	17.8000	18.1000	-2.003%	25	1,030	+38.232%
2026-09-14	22.7500	24.5000	18.4700	18.4700	-45.676%	92	1,030	+35.463%
2026-09-11	32.7600	34.0000	32.7600	34.0000	+5.689%	3	1,014	-26.412%
2026-09-10	32.8000	33.7200	32.0000	32.1700	-11.742%	11	1,014	-22.226%
2026-09-09	35.2500	36.4500	34.6000	36.4500	+6.704%	29	1,014	-31.358%
2026-09-08	30.3000	36.2900	30.3000	34.1600	+31.385%	57	1,026	-26.756%
2026-09-04	22.0000	26.0000	22.0000	26.0000	+30.000%	76	1,038	-3.769%
2026-09-03	18.8000	21.0000	18.0000	20.0000	+2.564%	39	1,038	+25.100%
2026-09-02	20.3400	20.3500	19.1500	19.5000	-1.911%	14	1,040	+28.308%
2026-09-01	20.0000	21.0900	19.4500	19.8800	-8.387%	19	1,040	+25.855%
2026-08-31	22.7500	22.7500	21.7000	21.7000	-3.982%	10	1,031	+15.300%
2026-08-28	25.1100	25.1100	22.6000	22.6000	-13.077%	14	1,035	+10.708%
2026-08-27	27.9200	28.2000	24.5000	26.0000	-1.141%	36	1,032	-3.769%
2026-08-26	24.3000	26.4500	24.1000	26.3000	+14.348%	20	1,034	-4.867%
2026-08-25	24.3300	24.5300	22.9400	23.0000	+5.023%	44	1,032	+8.783%
2026-08-24	21.2800	22.6500	21.0000	21.9000	-15.607%	30	1,026	+14.247%
2026-08-21	26.5000	26.5000	25.2000	25.9500	-2.075%	19	1,016	-3.584%
2026-08-20	27.4000	27.9500	26.0000	26.5000	-5.357%	39	1,002	-5.585%
2026-08-19	31.5000	31.5000	27.2000	28.0000	-16.418%	43	1,000	-10.643%
2026-08-18	36.0000	37.0000	32.2100	33.5000	-24.702%	18	987	-25.313%
2026-08-17	39.0200	44.4900	39.0200	44.4900	+17.079%	35	984	-43.763%
2026-08-14	37.5000	38.9000	37.5000	38.0000	+12.426%	5	960	-34.158%
2026-08-13	39.1500	39.1500	33.8000	33.8000	-17.561%	10	961	-25.976%
2026-08-12	39.2700	41.0000	39.2300	41.0000	+18.841%	5	957	-38.976%
2026-08-11	35.3500	35.5000	34.5000	34.5000	-1.288%	10	957	-27.478%
2026-08-10	36.4800	36.7300	34.9500	34.9500	-14.756%	49	950	-28.412%
2026-08-07	41.1800	44.2300	40.7300	41.0000	+12.329%	9	943	-38.976%
2026-08-06	33.0000	40.0000	33.0000	36.5000	-0.027%	21	944	-31.452%
2026-08-05	36.9400	37.8300	36.5100	36.5100	-7.005%	45	950	-31.471%
2026-08-04	33.0000	40.2500	32.5000	39.2600	+32.860%	146	969	-36.271%
2026-08-03	23.0000	29.8000	23.0000	29.5500	+15.882%	79	927	-15.330%
2026-07-31	28.1500	29.2000	25.5000	25.5000	+7.188%	18	907	-1.882%
2026-07-30	22.1000	23.7900	21.2600	23.7900	+37.913%	84	908	+5.170%
2026-07-29	18.6000	20.8100	17.2500	17.2500	-7.507%	221	915	+45.043%
2026-07-28	19.4000	19.4000	15.0000	18.6500	-31.810%	164	903	+34.155%
2026-07-27	32.5000	32.6100	26.4700	27.3500	-13.858%	58	794	-8.519%
2026-07-24	38.5000	38.5000	31.6700	31.7500	-21.157%	44	771	-21.197%
2026-07-23	40.5000	40.5000	38.0000	40.2700	+7.158%	7	766	-37.869%
2026-07-22	41.8900	41.8900	37.5800	37.5800	-15.322%	2	767	-33.422%
2026-07-21	41.0000	44.7000	40.9500	44.3800	+18.347%	10	766	-43.623%
2026-07-20	41.3500	41.3500	37.5000	37.5000	-3.846%	24	766	-33.280%
2026-07-17	36.6500	40.6500	34.7500	39.0000	-7.143%	135	750	-35.846%
2026-07-16	43.3300	43.5000	39.0000	42.0000	-21.495%	26	739	-40.429%
2026-07-15	58.0000	58.0000	49.0000	53.5000	-14.468%	17	731	-53.234%
2026-07-14	64.6800	65.7400	62.5500	62.5500	-1.341%	35	725	-60.000%
2026-07-13	60.0000	63.4000	60.0000	63.4000	-0.157%	15	739	-60.536%
2026-07-10	63.5000	63.5000	63.5000	63.5000	-6.618%	1	739	-60.598%
2026-07-09	73.0000	76.9000	68.0000	68.0000	+11.677%	58	739	-63.206%
2026-07-08	63.0000	63.0000	59.9000	60.8900	-1.072%	36	690	-58.910%
2026-07-07	57.5000	63.0000	57.5000	61.5500	-15.685%	24	679	-59.350%
2026-07-06	74.2000	78.2400	73.0000	73.0000	+2.499%	4	675	-65.726%
2026-07-02	89.7000	89.7000	69.5500	71.2200	-22.215%	12	672	-64.869%
2026-07-01	92.0000	92.1100	91.5600	91.5600	-24.791%	5	672	-72.674%
2026-06-30	131.9700	132.0800	121.7400	121.7400	-0.049%	8	670	-79.448%
2026-06-29	92.8200	121.8000	92.8200	121.8000	+35.033%	38	664	-79.458%
2026-06-26	90.2000	90.2000	90.2000	90.2000	-3.807%	2	654	-72.262%
2026-06-25	88.2600	100.0000	86.1500	93.7700	+19.013%	13	654	-73.318%
2026-06-24	78.3000	84.2500	78.3000	78.7900	+18.874%	23	663	-68.245%
2026-06-23	63.2200	67.5000	62.2000	66.2800	-16.313%	7	667	-62.251%
2026-06-22	70.5500	81.3000	70.3400	79.2000	+26.659%	15	666	-68.409%
2026-06-18	59.0000	62.5300	58.7900	62.5300	+15.796%	17	671	-59.987%
2026-06-17	53.1400	54.0000	51.8000	54.0000	-11.909%	7	671	-53.667%
2026-06-16	61.3000	61.3000	61.3000	61.3000	+0.492%	4	671	-59.184%
2026-06-15	63.0500	63.3200	61.0000	61.0000	+7.281%	14	671	-58.984%
2026-06-12	55.0000	56.8600	55.0000	56.8600	+11.468%	5	667	-55.997%
2026-06-11	50.0000	52.0100	49.3500	51.0100	+6.271%	5	670	-50.951%
2026-06-10	55.0000	55.0000	48.0000	48.0000	-4.000%	3	670	-47.875%
2026-06-09	57.9500	57.9500	47.0000	50.0000	-20.255%	48	669	-49.960%
2026-06-08	64.7000	64.7000	62.2000	62.7000	+10.875%	6	667	-60.096%
2026-06-05	61.2300	64.6700	54.7000	56.5500	-21.404%	30	667	-55.756%
2026-06-04	62.5000	71.9500	61.5500	71.9500	-1.909%	10	667	-65.226%
2026-06-03	75.0000	78.6100	72.0000	73.3500	+1.705%	9	670	-65.890%
2026-06-02	65.3300	73.0000	65.2000	72.1200	+34.452%	20	668	-65.308%
2026-06-01	55.0000	55.0000	52.3700	53.6400	+0.075%	8	660	-53.356%
2026-05-29	56.1800	56.1800	52.0000	53.6000	-7.935%	8	660	-53.321%
2026-05-28	62.8300	64.6000	58.2200	58.2200	-16.518%	6	659	-57.025%
2026-05-26	70.0000	70.0000	69.7400	69.7400	+6.149%	2	658	-64.124%
2026-05-22	65.7000	65.7000	65.7000	65.7000	+0.152%	12	658	-61.918%
2026-05-21	65.0000	65.6000	65.0000	65.6000	+16.106%	4	658	-61.860%
2026-05-20	56.6700	58.0100	56.5000	56.5000	+5.944%	13	658	-55.717%
2026-05-19	55.0000	55.0600	51.0000	53.3300	+2.558%	7	662	-53.085%
2026-05-18	60.4300	60.4300	52.0000	52.0000	-27.778%	25	662	-51.885%
2026-05-15	69.5000	72.0000	69.5000	72.0000	-11.111%	9	662	-65.250%
2026-05-14	75.9300	81.0000	75.9300	81.0000	+3.316%	2	661	-69.111%
2026-05-13	74.6700	78.4000	74.6700	78.4000	+12.080%	9	664	-68.087%
2026-05-12	73.2000	75.0000	65.6600	69.9500	-11.231%	20	664	-64.232%
2026-05-11	69.0000	78.8000	69.0000	78.8000	+25.798%	58	664	-68.249%
2026-05-08	60.5500	69.0000	59.7000	62.6400	+11.857%	37	655	-60.057%
2026-05-07	58.8500	58.8500	54.0000	56.0000	-3.365%	20	646	-55.321%
2026-05-06	65.0000	65.0000	53.0000	57.9500	+40.998%	88	663	-56.825%
2026-05-05	42.1000	43.2500	40.9000	41.1000	+2.647%	5	694	-39.124%
2026-05-04	39.0000	40.0400	39.0000	40.0400	+4.652%	3	696	-37.512%
2026-05-01	40.0000	42.3000	38.2600	38.2600	-7.807%	62	706	-34.605%
2026-04-30	34.0000	41.5000	33.8000	41.5000	+21.203%	73	706	-39.711%
2026-04-29	34.0400	34.5000	32.5000	34.2400	-2.171%	72	682	-26.928%
2026-04-28	35.0300	40.7000	34.6100	35.0000	-26.778%	54	657	-28.514%
2026-04-27	49.5000	49.6900	47.0000	47.8000	-10.970%	14	661	-47.657%
2026-04-24	51.0000	54.1500	50.6500	53.6900	+10.133%	7	662	-53.399%
2026-04-23	48.7500	48.7500	48.7500	48.7500	+7.973%	1	660	-48.677%
2026-04-22	47.2200	47.2200	43.2800	45.1500	+2.103%	7	660	-44.585%
2026-04-21	44.7100	44.7100	44.2200	44.2200	-1.733%	4	660	-43.419%
2026-04-20	45.0000	45.0000	45.0000	45.0000	+2.064%	2	660	-44.400%
2026-04-17	46.3500	46.3500	44.0000	44.0900	+3.986%	5	660	-43.252%
2026-04-16	41.0000	44.7900	40.3000	42.4000	-9.691%	5	661	-40.991%
2026-04-15	47.6000	49.0300	43.4500	46.9500	-6.753%	15	663	-46.709%
2026-04-14	47.3300	50.3500	47.3300	50.3500	-3.359%	6	667	-50.308%
2026-04-13	49.4600	52.1000	49.4600	52.1000	+2.257%	3	665	-51.977%
2026-04-10	50.0000	50.9500	49.5000	50.9500	+3.980%	5	666	-50.893%
2026-04-09	46.5500	49.5000	46.5500	49.0000	+9.253%	56	668	-48.939%
2026-04-08	40.1200	44.8500	37.7000	44.8500	+32.889%	39	699	-44.214%
2026-04-07	33.7500	33.7500	33.7500	33.7500	+5.469%	1	702	-25.867%
2026-04-06	33.4000	33.4000	31.5000	32.0000	-4.847%	7	701	-21.813%
2026-04-02	32.5000	33.6300	31.0500	33.6300	+10.990%	6	700	-25.602%
2026-04-01	29.1400	32.2000	29.1400	30.3000	+16.538%	38	700	-17.426%
2026-03-31	24.4000	26.0000	23.0500	26.0000	+18.182%	62	677	-3.769%
2026-03-30	23.5000	23.5000	22.0000	22.0000	-19.796%	2	691	+13.727%
2026-03-27	28.2800	28.2800	26.5000	27.4300	+1.367%	34	691	-8.786%
2026-03-26	27.9000	29.0000	26.6000	27.0600	-17.222%	19	668	-7.539%
2026-03-25	32.9500	34.5000	32.5400	32.6900	+7.710%	68	670	-23.463%
2026-03-24	24.0000	32.0000	24.0000	30.3500	+31.957%	34	698	-17.562%
2026-03-23	24.3000	24.3000	23.0000	23.0000	+11.380%	5	702	+8.783%
2026-03-20	24.1900	24.1900	20.3600	20.6500	-10.217%	14	704	+21.162%
2026-03-19	19.5500	23.8500	19.5500	23.0000	-1.709%	94	704	+8.783%
2026-03-18	24.0000	24.0000	23.2500	23.4000	+8.837%	35	633	+6.923%
2026-03-17	20.3600	22.5000	20.3600	21.5000	-10.417%	107	635	+16.372%
2026-03-16	25.0000	25.0000	24.0000	24.0000	+6.667%	5	589	+4.250%
2026-03-13	25.0000	25.0000	22.0000	22.5000	-5.462%	9	590	+11.200%
2026-03-12	23.0000	24.0000	22.2000	23.8000	-4.418%	13	588	+5.126%
2026-03-11	24.2900	26.3500	24.2900	24.9000	-6.038%	34	586	+0.482%
2026-03-10	24.6500	29.0000	24.6500	26.5000	+17.778%	47	559	-5.585%
2026-03-09	19.8000	22.9500	19.8000	22.5000	+12.613%	18	538	+11.200%
2026-03-06	23.2500	23.2500	19.9800	19.9800	-20.996%	38	545	+25.225%
2026-03-05	27.1500	29.5200	24.5000	25.2900	-22.779%	33	538	-1.068%
2026-03-04	34.6400	34.6400	32.7000	32.7500	-7.486%	11	528	-23.603%
2026-03-03	34.1100	36.3000	31.2000	35.4000	-13.129%	38	522	-29.322%
2026-03-02	40.6500	41.1600	37.6500	40.7500	+13.827%	13	506	-38.601%
2026-02-27	36.3500	37.3600	33.8000	35.8000	+0.703%	95	508	-30.112%
2026-02-26	39.7500	39.7500	34.3200	35.5500	-17.993%	45	557	-29.620%
2026-02-25	37.2000	43.6000	37.2000	43.3500	+23.329%	75	564	-42.284%
2026-02-24	33.2500	36.2000	33.2500	35.1500	+15.892%	60	564	-28.819%
2026-02-23	27.9500	32.2000	27.0000	30.3300	+19.175%	98	554	-17.507%
2026-02-20	23.0500	25.8300	23.0500	25.4500	+25.990%	27	500	-1.690%
2026-02-19	20.2000	20.2000	20.2000	20.2000	-7.973%	15	498	+23.861%
2026-02-18	23.3800	23.3800	21.9500	21.9500	-0.679%	25	498	+13.986%
2026-02-17	20.0000	22.2000	20.0000	22.1000	+2.410%	24	476	+13.213%
2026-02-13	19.8500	21.5800	19.8500	21.5800	+2.762%	33	455	+15.941%
2026-02-12	22.0000	24.0000	21.0000	21.0000	-2.326%	163	455	+19.143%
2026-02-11	19.6000	22.3500	19.0900	21.5000	+13.636%	67	444	+16.372%
2026-02-10	18.0500	20.1500	17.9800	18.9200	-2.575%	343	387	+32.241%
2026-02-09	15.5000	19.4500	15.5000	19.4200	+38.319%	277	311	+28.836%
2026-02-06	10.4000	14.0400	10.4000	14.0400	+40.400%	29	90	+78.205%
2026-02-05	10.0000	10.0000	10.0000	10.0000	+11.732%	5	72	+150.200%
2026-02-04	9.3500	9.3500	8.8500	8.9500	-9.137%	15	67	+179.553%
2026-02-03	10.4000	10.4000	9.8500	9.8500	+18.675%	4	56	+154.010%
2026-02-02	8.6500	8.6500	8.3000	8.3000	+34.959%	39	52	+201.446%
2026-01-30	6.3000	7.1000	6.1500	6.1500	+18.269%	4	20	+306.829%
2026-01-29	5.2000	5.2000	5.2000	5.2000	+4.839%	6	16	+381.154%
2026-01-28	8.5000	8.8000	4.9600	4.9600	0.000%	10	10	+404.435%