Dark

GLW20270115C160
GLW Jan 15 2027 160.00 Call (GLW270115C00160000)
option OPRA

EOD

Sep 29, 2026

20.25+20.536%(+3.45)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.5500	22.0000	19.5500	20.2500	+20.536%	30	2,128	0.000%
2026-09-28	17.2000	17.3100	15.8000	16.8000	-12.953%	16	2,123	+20.536%
2026-09-25	18.9000	20.0000	18.5000	19.3000	+3.708%	97	2,133	+4.922%
2026-09-24	16.9500	19.8000	16.9500	18.6100	-2.104%	22	2,124	+8.812%
2026-09-23	21.0000	21.0000	18.3500	19.0100	-14.753%	39	2,116	+6.523%
2026-09-22	20.9300	22.5000	20.9300	22.3000	+1.826%	13	2,117	-9.193%
2026-09-21	18.2500	22.6000	18.2500	21.9000	+32.326%	53	2,118	-7.534%
2026-09-18	18.0000	18.6700	16.5500	16.5500	+3.115%	9	2,111	+22.356%
2026-09-17	18.0000	20.0700	16.0500	16.0500	+9.631%	23	2,111	+26.168%
2026-09-16	15.3000	15.8000	14.6000	14.6400	-0.408%	38	2,110	+38.320%
2026-09-15	16.0000	16.3000	14.7000	14.7000	-5.161%	35	2,109	+37.755%
2026-09-14	18.4200	20.4500	15.2800	15.5000	-42.272%	34	2,102	+30.645%
2026-09-10	28.1000	28.5600	26.8500	26.8500	-10.797%	20	2,092	-24.581%
2026-09-09	31.7000	31.7000	30.1000	30.1000	+2.207%	29	2,105	-32.724%
2026-09-08	24.2600	31.6500	24.2600	29.4500	+40.238%	104	2,105	-31.239%
2026-09-04	19.4500	21.0000	18.6900	21.0000	+28.283%	30	2,141	-3.571%
2026-09-03	14.8000	16.5500	14.5000	16.3700	+1.362%	8	2,141	+23.702%
2026-09-02	17.2700	17.2700	15.9400	16.1500	-1.824%	23	2,144	+25.387%
2026-09-01	17.2000	17.3600	15.8000	16.4500	-11.559%	75	2,143	+23.100%
2026-08-31	18.5700	18.6000	18.3100	18.6000	-12.594%	46	2,111	+8.871%
2026-08-28	21.2800	21.2800	21.2800	21.2800	+0.997%	15	2,076	-4.840%
2026-08-27	23.6600	23.6600	20.7000	21.0700	+3.793%	20	2,076	-3.892%
2026-08-26	20.6300	20.8000	20.3000	20.3000	+6.394%	18	2,073	-0.246%
2026-08-25	20.7000	20.7000	19.0800	19.0800	+0.421%	66	2,055	+6.132%
2026-08-24	17.6500	19.0000	17.5500	19.0000	-13.636%	53	2,013	+6.579%
2026-08-21	24.4000	24.4000	21.0200	22.0000	-2.998%	4	1,995	-7.955%
2026-08-20	23.0500	23.2000	22.3000	22.6800	-7.049%	407	1,993	-10.714%
2026-08-19	26.0000	26.0000	23.5000	24.4000	-15.425%	36	1,663	-17.008%
2026-08-18	33.0000	33.0000	28.0000	28.8500	-26.026%	31	1,644	-29.809%
2026-08-17	37.0000	40.1000	36.8500	39.0000	+18.289%	17	1,630	-48.077%
2026-08-14	30.0000	34.1900	30.0000	32.9700	+14.479%	8	1,635	-38.581%
2026-08-13	34.7700	34.7700	28.8000	28.8000	-17.832%	40	1,637	-29.688%
2026-08-12	34.4500	35.1000	33.4000	35.0500	+14.918%	29	1,614	-42.225%
2026-08-11	30.8100	31.4000	30.5000	30.5000	-0.813%	20	1,609	-33.607%
2026-08-10	35.0000	36.0000	30.7500	30.7500	-17.116%	19	1,603	-34.146%
2026-08-07	35.8200	38.7500	35.8200	37.1000	+14.506%	27	1,602	-45.418%
2026-08-06	29.0000	36.2000	29.0000	32.4000	+2.857%	21	1,607	-37.500%
2026-08-05	33.6700	33.9500	31.5000	31.5000	-11.268%	16	1,609	-35.714%
2026-08-04	30.4000	35.8500	28.3000	35.5000	+35.084%	131	1,607	-42.958%
2026-08-03	18.8000	26.3100	18.8000	26.2800	+21.779%	42	1,586	-22.945%
2026-07-31	25.6900	25.6900	21.5800	21.5800	+9.766%	23	1,575	-6.163%
2026-07-30	19.3500	20.5000	18.0000	19.6600	+21.734%	59	1,571	+3.001%
2026-07-29	16.5500	17.2000	15.7400	16.1500	+0.937%	18	1,550	+25.387%
2026-07-28	15.2100	16.2000	12.5000	16.0000	-35.872%	129	1,543	+26.563%
2026-07-27	24.0200	24.9500	22.5000	24.9500	-19.386%	82	1,524	-18.838%
2026-07-24	30.0000	30.9500	30.0000	30.9500	-14.503%	6	1,484	-34.572%
2026-07-23	36.5000	37.5900	36.2000	36.2000	+4.928%	4	1,480	-44.061%
2026-07-22	38.5000	38.5000	34.5000	34.5000	-12.967%	14	1,478	-41.304%
2026-07-21	36.7000	40.7900	36.5300	39.6400	+14.072%	23	1,468	-48.915%
2026-07-20	35.6000	35.6000	34.3400	34.7500	-1.892%	25	1,465	-41.727%
2026-07-17	32.5000	36.7900	32.5000	35.4200	-5.547%	9	1,445	-42.829%
2026-07-16	42.3300	42.3300	35.2500	37.5000	-20.043%	41	1,442	-46.000%
2026-07-15	48.0000	48.0000	46.9000	46.9000	-18.661%	607	1,177	-56.823%
2026-07-14	57.6600	57.6600	57.6600	57.6600	+5.373%	5	1,421	-64.880%
2026-07-13	52.0000	55.2300	52.0000	54.7200	-8.403%	3	1,421	-62.993%
2026-07-10	59.7400	59.7400	59.7400	59.7400	-5.609%	1	1,421	-66.103%
2026-07-09	69.1800	69.1800	63.2900	63.2900	+18.632%	8	1,420	-68.004%
2026-07-08	58.1000	58.1000	53.3500	53.3500	-4.219%	14	1,421	-62.043%
2026-07-07	56.0000	58.0500	55.0500	55.7000	-18.864%	9	1,413	-63.645%
2026-07-06	68.6500	68.6500	68.6500	68.6500	+4.554%	1	1,408	-70.503%
2026-07-02	84.0000	84.0000	65.6600	65.6600	-24.529%	2	1,408	-69.159%
2026-07-01	92.5000	92.5000	84.8900	87.0000	-24.229%	7	1,408	-76.724%
2026-06-30	126.0000	127.5200	114.8200	114.8200	+1.208%	14	1,407	-82.364%
2026-06-29	79.5000	114.0900	79.5000	113.4500	+39.975%	9	1,415	-82.151%
2026-06-26	78.0000	81.0500	78.0000	81.0500	-6.946%	6	1,416	-75.015%
2026-06-25	80.0500	87.6700	79.0000	87.1000	+25.758%	40	1,416	-76.751%
2026-06-24	75.9800	81.3500	69.2000	69.2600	+14.253%	52	1,411	-70.762%
2026-06-23	59.5000	61.7300	57.0000	60.6200	-11.504%	59	1,427	-66.595%
2026-06-22	69.0000	69.0000	63.0000	68.5000	+11.837%	50	1,437	-70.438%
2026-06-18	54.7300	61.2500	54.7300	61.2500	+28.676%	28	1,420	-66.939%
2026-06-17	47.4000	47.6000	47.4000	47.6000	-4.322%	2	1,420	-57.458%
2026-06-16	54.5000	54.5000	48.5000	49.7500	-11.161%	5	1,420	-59.296%
2026-06-15	56.0700	56.0700	55.1400	56.0000	+7.900%	9	1,420	-63.839%
2026-06-12	51.2000	51.9000	51.2000	51.9000	+9.494%	6	1,420	-60.983%
2026-06-11	45.2000	47.6000	45.2000	47.4000	+7.923%	9	1,420	-57.278%
2026-06-10	46.0300	46.0300	43.9200	43.9200	-4.314%	13	1,428	-53.893%
2026-06-09	55.9700	55.9700	41.8000	45.9000	-20.588%	12	1,422	-55.882%
2026-06-08	57.8000	57.8000	57.8000	57.8000	+11.154%	1	1,422	-64.965%
2026-06-05	52.0000	52.0000	52.0000	52.0000	-9.408%	2	1,422	-61.058%
2026-06-04	57.9200	57.9200	57.4000	57.4000	-15.588%	2	1,421	-64.721%
2026-06-03	71.0000	72.0000	65.9300	68.0000	+2.194%	12	1,421	-70.221%
2026-06-02	56.9300	68.0000	56.9300	66.5400	+35.990%	9	1,422	-69.567%
2026-06-01	48.4500	49.7100	46.6000	48.9300	-2.140%	9	1,422	-58.614%
2026-05-29	48.2800	50.0000	48.2800	50.0000	-7.236%	8	1,419	-59.500%
2026-05-28	58.2000	58.2500	53.8000	53.9000	-4.770%	11	1,419	-62.430%
2026-05-27	58.0000	58.0000	56.6000	56.6000	-11.382%	3	1,419	-64.223%
2026-05-26	63.7500	63.8700	63.5700	63.8700	+4.482%	3	1,419	-68.295%
2026-05-22	61.2800	61.2800	61.1300	61.1300	+3.086%	2	1,419	-66.874%
2026-05-21	56.1800	59.3000	56.1800	59.3000	+15.146%	3	1,420	-65.852%
2026-05-20	51.9300	53.0000	50.5700	51.5000	+3.518%	11	1,420	-60.680%
2026-05-19	50.7700	50.7700	47.6300	49.7500	+5.091%	3	1,412	-59.296%
2026-05-18	55.9200	55.9200	47.3400	47.3400	-24.413%	26	1,412	-57.224%
2026-05-15	63.3500	66.0300	62.6300	62.6300	-14.205%	30	1,412	-67.667%
2026-05-14	74.0000	74.4500	73.0000	73.0000	+3.326%	6	1,412	-72.260%
2026-05-13	65.0000	70.6800	64.8500	70.6500	+6.738%	13	1,413	-71.338%
2026-05-12	67.0000	67.5800	57.9000	66.1900	-10.699%	21	1,413	-69.406%
2026-05-11	65.0000	74.1200	65.0000	74.1200	+34.154%	14	1,413	-72.679%
2026-05-08	63.0000	63.0000	55.2500	55.2500	+7.805%	48	1,414	-63.348%
2026-05-07	52.4600	52.4600	50.0000	51.2500	+0.490%	16	1,423	-60.488%
2026-05-06	58.3500	58.3500	47.9500	51.0000	+35.783%	216	1,431	-60.294%
2026-05-05	38.4100	40.5600	37.5600	37.5600	+6.735%	137	1,537	-46.086%
2026-05-04	35.5000	36.7000	35.1900	35.1900	+0.802%	24	1,427	-42.455%
2026-05-01	36.0500	37.2500	34.4800	34.9100	-7.401%	37	1,417	-41.994%
2026-04-30	33.5000	37.7000	33.5000	37.7000	+27.193%	1,025	1,417	-46.286%
2026-04-29	30.1100	31.4000	29.0000	29.6400	-4.078%	62	451	-31.680%
2026-04-28	34.3200	36.3000	30.9000	30.9000	-28.637%	163	431	-34.466%
2026-04-27	46.5000	46.5000	40.8500	43.3000	-12.170%	56	467	-53.233%
2026-04-24	46.5100	49.3000	46.5100	49.3000	+14.651%	4	472	-58.925%
2026-04-23	44.0000	44.0000	41.5000	43.0000	+7.905%	5	475	-52.907%
2026-04-22	43.5000	43.6000	39.8500	39.8500	-0.994%	29	479	-49.184%
2026-04-21	42.8600	42.8600	39.7600	40.2500	+1.131%	18	468	-49.689%
2026-04-20	40.1100	40.1100	39.8000	39.8000	+0.734%	55	468	-49.121%
2026-04-17	41.1500	41.1500	39.1700	39.5100	+0.945%	14	465	-48.747%
2026-04-16	38.0000	41.0000	36.9000	39.1400	-5.913%	115	463	-48.263%
2026-04-15	42.1500	42.3500	41.6000	41.6000	-6.726%	4	458	-51.322%
2026-04-14	42.5000	44.6000	42.5000	44.6000	-4.415%	17	458	-54.596%
2026-04-13	44.9100	46.8000	44.9100	46.6600	+4.502%	6	462	-56.601%
2026-04-10	44.5000	45.4000	44.5000	44.6500	+3.356%	17	460	-54.647%
2026-04-09	43.4100	44.6000	42.7000	43.2000	+8.000%	35	465	-53.125%
2026-04-08	35.9700	40.0000	35.0000	40.0000	+36.519%	59	483	-49.375%
2026-04-07	29.3000	29.3000	29.3000	29.3000	+8.519%	2	482	-30.887%
2026-04-06	29.3600	29.3600	27.0000	27.0000	-9.699%	6	481	-25.000%
2026-04-02	29.9000	29.9000	29.9000	29.9000	+15.089%	8	482	-32.274%
2026-04-01	26.6500	26.6500	25.9800	25.9800	+14.956%	6	482	-22.055%
2026-03-31	21.5500	22.6000	21.5500	22.6000	+18.325%	8	487	-10.398%
2026-03-30	18.9400	19.1000	18.9300	19.1000	-14.732%	13	491	+6.021%
2026-03-27	22.4900	22.5000	22.4000	22.4000	-5.085%	4	478	-9.598%
2026-03-26	23.6000	23.6000	23.6000	23.6000	-21.202%	2	477	-14.195%
2026-03-25	30.0200	30.0200	29.0400	29.9500	+10.232%	38	477	-32.387%
2026-03-24	26.6700	27.1700	26.6700	27.1700	+30.814%	7	463	-25.469%
2026-03-23	21.2000	21.2000	20.7700	20.7700	+20.756%	5	468	-2.504%
2026-03-20	18.2000	18.2000	17.2000	17.2000	-17.427%	3	468	+17.733%
2026-03-19	20.8300	20.8300	20.8300	20.8300	+6.821%	3	470	-2.784%
2026-03-18	19.5000	19.5000	19.5000	19.5000	+6.499%	1	473	+3.846%
2026-03-17	18.3100	18.3100	18.3100	18.3100	-12.810%	1	473	+10.595%
2026-03-16	21.6000	21.6000	20.8100	21.0000	+3.960%	4	473	-3.571%
2026-03-13	20.1000	20.6500	20.1000	20.2000	+1.253%	6	473	+0.248%
2026-03-12	19.8500	19.9500	19.8500	19.9500	-7.209%	7	472	+1.504%
2026-03-11	22.7500	22.7500	21.0000	21.5000	-10.417%	15	472	-5.814%
2026-03-10	23.5300	25.0900	23.5300	24.0000	+31.651%	28	474	-15.625%
2026-03-09	18.2300	18.2300	18.2300	18.2300	+1.730%	1	482	+11.081%
2026-03-06	19.7500	19.7500	17.8500	17.9200	-17.495%	39	481	+13.002%
2026-03-05	24.0000	26.0200	21.7200	21.7200	-23.169%	38	474	-6.768%
2026-03-04	32.7000	32.7000	28.2700	28.2700	-5.641%	11	460	-28.369%
2026-03-03	29.7800	32.4000	28.9100	29.9600	-17.647%	14	460	-32.410%
2026-03-02	33.0000	37.7600	33.0000	36.3800	+16.902%	26	452	-44.338%
2026-02-27	31.5000	31.5000	30.9700	31.1200	-1.206%	8	444	-34.929%
2026-02-26	35.3000	35.3000	31.5000	31.5000	-17.105%	26	441	-35.714%
2026-02-25	33.2000	39.5500	33.2000	38.0000	+17.284%	104	427	-46.711%
2026-02-24	30.1000	32.6000	29.7000	32.4000	+10.204%	344	427	-37.500%
2026-02-23	27.9300	29.4000	27.9300	29.4000	+33.092%	3	128	-31.122%
2026-02-20	16.7500	22.0900	16.7500	22.0900	+22.382%	12	130	-8.330%
2026-02-19	18.0500	18.0500	18.0500	18.0500	-2.957%	1	120	+12.188%
2026-02-18	20.0000	20.0000	18.6000	18.6000	-2.872%	7	119	+8.871%
2026-02-17	16.9100	19.1500	16.9100	19.1500	+11.727%	34	112	+5.744%
2026-02-13	17.1400	17.1400	17.1400	17.1400	-9.168%	1	91	+18.145%
2026-02-12	18.8700	18.8700	18.8700	18.8700	-1.719%	4	91	+7.313%
2026-02-11	15.4000	19.2500	15.4000	19.2000	+21.442%	50	89	+5.469%
2026-02-10	15.4500	16.1500	15.4500	15.8100	+2.463%	17	74	+28.083%
2026-02-09	12.3500	15.7600	12.3500	15.4300	+44.206%	61	59	+31.238%
2026-02-06	9.0700	10.7000	9.0700	10.7000	+56.204%	4	19	+89.252%
2026-02-03	8.1700	8.1700	6.8500	6.8500	-1.012%	3	19	+195.620%
2026-02-02	5.0000	6.9300	5.0000	6.9200	+28.148%	9	17	+192.630%
2026-01-30	5.5000	5.7900	5.4000	5.4000	+20.805%	4	9	+275.000%
2026-01-29	4.4700	4.4700	4.4700	4.4700	-37.570%	1	6	+353.020%
2026-01-28	6.6200	7.1600	6.6200	7.1600	0.000%	5	5	+182.821%