Dark

GLW20270115C155
GLW Jan 15 2027 155.00 Call (GLW270115C00155000)
option OPRA

EOD

Sep 29, 2026

22.44+18.105%(+3.44)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.1700	22.8800	21.1700	22.4400	+18.105%	13	226	0.000%
2026-09-28	18.0000	19.0000	18.0000	19.0000	-12.644%	3	220	+18.105%
2026-09-25	21.0000	21.7500	21.0000	21.7500	+4.819%	9	219	+3.172%
2026-09-24	20.4000	21.3000	19.5000	20.7500	-2.123%	40	222	+8.145%
2026-09-23	21.9300	22.0800	20.7600	21.2000	-14.516%	11	233	+5.849%
2026-09-22	23.7000	24.8000	23.7000	24.8000	+3.333%	12	233	-9.516%
2026-09-21	21.4500	24.4000	21.3300	24.0000	+24.481%	23	232	-6.500%
2026-09-18	20.2000	20.2000	19.2000	19.2800	+9.545%	3	235	+16.390%
2026-09-17	19.7600	22.0300	17.6000	17.6000	0.000%	24	235	+27.500%
2026-09-16	18.0000	18.0000	17.4500	17.6000	+7.317%	6	224	+27.500%
2026-09-15	17.9500	17.9500	16.4000	16.4000	-9.890%	16	225	+36.829%
2026-09-14	21.5700	21.5700	18.2000	18.2000	-41.290%	2	222	+23.297%
2026-09-11	31.0000	31.0000	31.0000	31.0000	+3.333%	1	222	-27.613%
2026-09-10	30.0000	30.0000	30.0000	30.0000	-10.714%	1	222	-25.200%
2026-09-09	33.0000	33.6000	33.0000	33.6000	+4.186%	5	223	-33.214%
2026-09-08	26.9500	33.0700	26.9500	32.2500	+43.909%	18	225	-30.419%
2026-09-04	21.6400	22.6000	21.6400	22.4100	+24.500%	4	229	+0.134%
2026-09-03	17.9600	18.3500	17.9600	18.0000	+0.279%	17	229	+24.667%
2026-09-02	17.5000	17.9500	17.5000	17.9500	-0.554%	3	224	+25.014%
2026-09-01	18.2300	18.7100	17.5000	18.0500	-10.732%	21	225	+24.321%
2026-08-31	20.4300	20.4300	20.2200	20.2200	-4.352%	6	223	+10.979%
2026-08-28	23.3500	23.3500	21.1400	21.1400	-12.825%	10	224	+6.149%
2026-08-27	25.1000	25.1000	22.9100	24.2500	+0.289%	6	224	-7.464%
2026-08-26	24.3500	24.3500	24.1800	24.1800	+14.326%	2	221	-7.196%
2026-08-25	22.5800	22.5900	21.1500	21.1500	+5.224%	10	221	+6.099%
2026-08-24	19.8000	20.6000	19.8000	20.1000	-16.250%	12	214	+11.642%
2026-08-21	26.5000	26.5000	24.0000	24.0000	-5.882%	3	208	-6.500%
2026-08-19	26.6500	27.3600	25.5000	25.5000	-15.282%	7	208	-12.000%
2026-08-18	33.5200	33.5200	30.1000	30.1000	-29.176%	11	210	-25.449%
2026-08-17	41.0000	42.5000	41.0000	42.5000	+21.152%	18	204	-47.200%
2026-08-14	32.8200	35.4000	32.8200	35.0800	-6.702%	4	220	-36.032%
2026-08-12	36.6000	37.6000	36.6000	37.6000	+16.049%	72	220	-40.319%
2026-08-10	32.4000	32.4000	32.4000	32.4000	-16.127%	1	178	-30.741%
2026-08-07	39.6000	40.7600	37.2100	38.6300	+10.593%	23	179	-41.910%
2026-08-06	31.9800	34.9300	31.9800	34.9300	-1.328%	4	195	-35.757%
2026-08-05	35.3000	35.4000	35.3000	35.4000	-5.474%	4	196	-36.610%
2026-08-04	31.3700	37.9800	30.5000	37.4500	+35.443%	12	193	-40.080%
2026-08-03	27.0300	27.7200	27.0300	27.6500	+1.804%	18	188	-18.843%
2026-07-31	27.1600	27.1600	27.1600	27.1600	+30.264%	1	179	-17.378%
2026-07-30	20.9700	21.4000	20.8500	20.8500	+20.800%	15	179	+7.626%
2026-07-29	17.4000	17.4000	17.2600	17.2600	-1.652%	3	169	+30.012%
2026-07-28	17.4100	17.5500	14.0000	17.5500	-30.495%	19	167	+27.863%
2026-07-27	26.3800	26.3800	24.8800	25.2500	-19.790%	6	154	-11.129%
2026-07-24	36.0900	36.0900	31.4800	31.4800	-18.234%	10	154	-28.717%
2026-07-23	38.5000	38.5000	38.5000	38.5000	+0.680%	1	151	-41.714%
2026-07-22	38.2400	38.2400	38.2400	38.2400	-8.952%	1	151	-41.318%
2026-07-21	42.0000	42.0000	42.0000	42.0000	+16.992%	1	150	-46.571%
2026-07-20	39.1500	39.1500	35.9000	35.9000	-4.394%	23	151	-37.493%
2026-07-17	35.8500	38.1300	32.6500	37.5500	-3.247%	19	129	-40.240%
2026-07-16	38.5000	38.8100	36.0600	38.8100	-22.458%	32	130	-42.180%
2026-07-15	50.0500	50.0500	50.0500	50.0500	-30.775%	1	106	-55.165%
2026-07-09	68.0000	72.3000	68.0000	72.3000	+24.655%	4	105	-68.963%
2026-07-07	61.0000	61.0000	57.0500	58.0000	-31.765%	6	105	-61.310%
2026-06-26	87.0000	87.0000	85.0000	85.0000	-10.526%	2	102	-73.600%
2026-06-25	91.4600	95.0000	91.4600	95.0000	+23.972%	2	102	-76.379%
2026-06-24	73.3500	82.0300	73.3500	76.6300	+23.597%	6	102	-70.716%
2026-06-23	63.0700	63.9000	62.0000	62.0000	-9.078%	5	101	-63.806%
2026-06-22	70.0000	70.0000	68.1900	68.1900	+13.461%	5	100	-67.092%
2026-06-18	59.7900	60.1000	59.7900	60.1000	+13.611%	2	101	-62.662%
2026-06-17	52.9000	52.9000	52.9000	52.9000	+0.762%	1	101	-57.580%
2026-06-16	52.5000	52.5000	52.5000	52.5000	-11.303%	3	101	-57.257%
2026-06-15	58.0900	59.1900	58.0900	59.1900	+12.743%	4	101	-62.088%
2026-06-11	49.1600	52.5000	48.3600	52.5000	+11.536%	3	101	-57.257%
2026-06-10	47.0700	47.0700	47.0700	47.0700	-4.909%	1	99	-52.326%
2026-06-09	49.9600	49.9600	44.8700	49.5000	-17.788%	9	99	-54.667%
2026-06-08	60.2100	60.2100	60.2100	60.2100	+2.137%	1	99	-62.730%
2026-06-04	58.9500	58.9500	58.9500	58.9500	-22.342%	2	99	-61.934%
2026-06-03	73.8200	75.9100	68.5000	75.9100	+7.597%	9	99	-70.439%
2026-06-02	69.7000	70.5500	68.5000	70.5500	+35.934%	9	105	-68.193%
2026-06-01	51.9000	51.9000	51.9000	51.9000	-3.316%	1	110	-56.763%
2026-05-29	50.7900	53.6800	50.7900	53.6800	-5.125%	2	109	-58.197%
2026-05-28	60.8200	60.8200	56.5800	56.5800	-6.526%	4	109	-60.339%
2026-05-27	60.5300	60.5300	60.5300	60.5300	-11.285%	1	108	-62.927%
2026-05-26	68.2300	68.2300	68.2300	68.2300	+9.677%	1	109	-67.111%
2026-05-21	57.0000	62.2100	57.0000	62.2100	+10.106%	13	109	-63.929%
2026-05-20	53.0000	56.5000	53.0000	56.5000	+20.213%	8	109	-60.283%
2026-05-19	47.0000	47.0000	47.0000	47.0000	-7.843%	1	107	-52.255%
2026-05-18	58.0300	58.0300	51.0000	51.0000	-22.727%	5	107	-56.000%
2026-05-15	66.0000	66.0000	66.0000	66.0000	-12.583%	1	107	-66.000%
2026-05-14	72.5000	78.0000	72.5000	75.5000	+15.197%	4	108	-70.278%
2026-05-12	65.5400	65.5400	65.5400	65.5400	-12.961%	1	110	-65.761%
2026-05-11	75.3000	75.3000	75.3000	75.3000	+17.840%	2	110	-70.199%
2026-05-08	66.0400	66.0400	63.9000	63.9000	+20.000%	6	110	-64.883%
2026-05-07	53.2500	53.2500	53.2500	53.2500	-3.933%	8	114	-57.859%
2026-05-06	55.6000	56.3000	54.0000	55.4300	+39.622%	22	115	-59.517%
2026-05-05	40.6000	40.6000	38.9500	39.7000	+7.297%	23	122	-43.476%
2026-05-01	38.5000	38.6000	37.0000	37.0000	-4.393%	4	120	-39.351%
2026-04-30	34.2300	40.0000	33.4000	38.7000	+25.121%	36	120	-42.016%
2026-04-29	33.9500	33.9500	30.9300	30.9300	-4.831%	25	144	-27.449%
2026-04-28	36.0000	36.0000	32.5000	32.5000	-24.942%	50	125	-30.954%
2026-04-22	43.3000	43.3000	43.3000	43.3000	+4.970%	1	90	-48.176%
2026-04-21	41.2500	41.2500	41.2500	41.2500	-3.010%	1	92	-45.600%
2026-04-20	40.5000	42.5300	40.5000	42.5300	+1.844%	2	92	-47.237%
2026-04-17	41.8000	41.8000	41.7600	41.7600	-1.834%	3	92	-46.264%
2026-04-16	39.3800	42.5400	39.3800	42.5400	-11.688%	7	92	-47.250%
2026-04-10	46.9500	48.1700	46.9500	48.1700	+14.093%	10	93	-53.415%
2026-04-08	38.1000	42.2200	37.1000	42.2200	+34.202%	25	96	-46.850%
2026-04-07	31.4600	31.4600	31.4600	31.4600	-0.222%	1	77	-28.671%
2026-04-02	31.5300	31.5300	31.5300	31.5300	+12.366%	1	76	-28.830%
2026-04-01	27.8400	28.0600	27.8400	28.0600	+12.061%	2	76	-20.029%
2026-03-27	25.0400	25.0400	25.0400	25.0400	-20.508%	1	77	-10.383%
2026-03-25	32.2500	33.0000	31.5000	31.5000	+8.696%	9	76	-28.762%
2026-03-24	28.9000	28.9800	28.9000	28.9800	+34.791%	2	78	-22.567%
2026-03-23	21.2500	21.5000	21.2500	21.5000	+12.683%	8	78	+4.372%
2026-03-20	22.4000	22.4000	19.0800	19.0800	-9.143%	4	78	+17.610%
2026-03-18	21.0000	21.0000	21.0000	21.0000	+13.514%	1	79	+6.857%
2026-03-17	18.5000	18.5000	18.5000	18.5000	-15.909%	2	80	+21.297%
2026-03-11	22.0000	22.0000	22.0000	22.0000	-13.759%	1	82	+2.000%
2026-03-10	25.5100	25.5100	25.5100	25.5100	+20.900%	1	81	-12.034%
2026-03-09	18.9500	21.1000	18.9500	21.1000	+9.896%	10	82	+6.351%
2026-03-06	21.4400	21.4400	19.2000	19.2000	-18.816%	21	86	+16.875%
2026-03-05	26.5000	26.5000	23.6500	23.6500	-20.370%	3	97	-5.116%
2026-03-04	31.0200	31.0200	29.7000	29.7000	-6.486%	8	94	-24.444%
2026-03-03	32.5000	32.5000	31.7600	31.7600	-17.506%	6	92	-29.345%
2026-03-02	39.0000	39.0000	38.4700	38.5000	+17.021%	4	86	-41.714%
2026-02-27	36.5000	36.5000	32.7500	32.9000	-0.303%	7	82	-31.793%
2026-02-26	35.9500	37.0000	33.0000	33.0000	-17.644%	27	77	-32.000%
2026-02-25	39.9500	41.0600	39.7000	40.0700	+22.351%	18	41	-43.998%
2026-02-24	30.7500	34.2500	30.7500	32.7500	+16.964%	7	41	-31.481%
2026-02-23	29.8700	30.0000	28.0000	28.0000	+27.273%	7	39	-19.857%
2026-02-20	22.0000	22.0000	22.0000	22.0000	+17.647%	2	34	+2.000%
2026-02-19	19.4500	19.4500	18.7000	18.7000	-9.223%	25	32	+20.000%
2026-02-17	19.0000	21.0500	19.0000	20.6000	+1.328%	9	17	+8.932%
2026-02-12	19.8000	20.3300	19.8000	20.3300	+14.213%	4	12	+10.379%
2026-02-11	17.8000	17.8000	17.8000	17.8000	+7.879%	1	9	+26.067%
2026-02-09	13.5500	18.0300	13.5500	16.5000	+90.092%	9	8	+36.000%
2026-02-04	8.6800	8.6800	8.6800	8.6800	-2.908%	1	2	+158.525%
2026-02-03	8.9400	8.9400	8.9400	8.9400	0.000%	1	1	+151.007%