Dark

GLW20270115C165
GLW Jan 15 2027 165.00 Call (GLW270115C00165000)
option OPRA

EOD

Sep 29, 2026

18.52+8.941%(+1.52)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.3500	19.3500	18.5200	18.5200	+8.941%	31	1,092	0.000%
2026-09-24	15.3000	17.0000	15.3000	17.0000	-3.023%	16	1,080	+8.941%
2026-09-23	17.2000	18.4500	17.2000	17.5300	-12.262%	9	1,084	+5.647%
2026-09-22	19.1000	20.0000	19.0200	19.9800	-3.711%	13	1,083	-7.307%
2026-09-21	18.5000	20.7500	18.5000	20.7500	+30.750%	12	1,088	-10.747%
2026-09-18	16.5000	16.8500	15.5000	15.8700	+7.886%	11	1,083	+16.698%
2026-09-17	16.7500	18.0000	14.6500	14.7100	+5.071%	35	1,085	+25.901%
2026-09-16	14.8000	14.8000	14.0000	14.0000	+8.192%	15	1,059	+32.286%
2026-09-15	14.3300	14.3300	12.9400	12.9400	-6.232%	12	1,049	+43.122%
2026-09-14	17.5000	19.1500	13.8000	13.8000	-45.605%	30	1,047	+34.203%
2026-09-11	26.5000	26.9100	25.3700	25.3700	+1.358%	14	1,037	-27.000%
2026-09-10	25.3000	27.1500	24.6500	25.0300	-8.982%	42	1,043	-26.009%
2026-09-09	29.2400	29.2400	27.5000	27.5000	+1.513%	55	1,055	-32.655%
2026-09-08	24.8200	28.3300	24.8200	27.0900	+35.450%	29	1,050	-31.635%
2026-09-04	18.1000	20.0000	18.1000	20.0000	+32.890%	23	1,024	-7.400%
2026-09-03	13.8500	15.2500	13.8500	15.0500	+3.865%	58	1,024	+23.056%
2026-09-02	14.7000	14.7000	14.4900	14.4900	-5.909%	6	1,003	+27.812%
2026-09-01	14.8500	15.7500	14.2500	15.4000	-6.836%	15	1,008	+20.260%
2026-08-31	16.6500	16.6500	16.5100	16.5300	-4.726%	7	1,001	+12.039%
2026-08-28	18.6500	18.6500	17.3500	17.3500	-10.567%	4	1,000	+6.744%
2026-08-27	19.5300	19.5300	19.4000	19.4000	-5.366%	3	998	-4.536%
2026-08-26	18.8700	20.5000	18.8000	20.5000	+18.224%	8	998	-9.659%
2026-08-25	18.5500	18.5500	17.3400	17.3400	+0.522%	31	997	+6.805%
2026-08-24	18.0500	18.0500	15.9800	17.2500	-13.707%	62	985	+7.362%
2026-08-21	19.9900	19.9900	19.9900	19.9900	-5.261%	1	927	-7.354%
2026-08-20	21.1400	21.1400	21.1000	21.1000	-5.296%	2	927	-12.227%
2026-08-19	26.2000	26.2000	22.1600	22.2800	-14.308%	6	926	-16.876%
2026-08-18	29.7500	29.7500	26.0000	26.0000	-28.748%	6	921	-28.769%
2026-08-17	33.1800	37.2500	33.1800	36.4900	+18.397%	14	916	-49.246%
2026-08-14	30.9000	30.9000	30.8200	30.8200	+12.073%	2	908	-39.909%
2026-08-13	32.0000	32.0000	26.6500	27.5000	-15.644%	24	908	-32.655%
2026-08-12	33.5000	33.5000	32.0500	32.6000	+7.166%	23	907	-43.190%
2026-08-10	30.4200	30.4200	30.4200	30.4200	-11.826%	1	905	-39.119%
2026-08-07	34.2000	35.3800	34.2000	34.5000	+11.290%	3	905	-46.319%
2026-08-06	31.0000	31.0000	31.0000	31.0000	+3.679%	1	905	-40.258%
2026-08-05	30.7200	32.7900	29.9000	29.9000	-11.144%	315	906	-38.060%
2026-08-04	27.0000	34.0000	27.0000	33.6500	+66.584%	46	794	-44.963%
2026-08-03	20.2000	20.2000	20.2000	20.2000	+0.950%	1	790	-8.317%
2026-07-31	23.5000	23.5000	20.0100	20.0100	+9.945%	6	791	-7.446%
2026-07-30	17.3200	18.4200	17.3200	18.2000	+30.186%	81	789	+1.758%
2026-07-29	15.3000	16.9000	13.9800	13.9800	-2.917%	28	761	+32.475%
2026-07-28	16.0600	16.0600	11.9500	14.4000	-36.842%	76	754	+28.611%
2026-07-27	23.1800	23.1800	21.4500	22.8000	-22.502%	66	762	-18.772%
2026-07-24	29.4200	29.4200	29.4200	29.4200	-14.502%	1	733	-37.050%
2026-07-23	34.5000	34.5000	34.4100	34.4100	-1.966%	6	734	-46.178%
2026-07-22	35.1000	35.1000	35.1000	35.1000	-6.074%	2	729	-47.236%
2026-07-21	34.6200	38.7500	34.6200	37.3700	+11.519%	9	728	-50.442%
2026-07-17	32.5000	33.5400	32.5000	33.5100	-2.559%	18	725	-44.733%
2026-07-16	40.6900	40.6900	33.7900	34.3900	-19.930%	36	730	-46.147%
2026-07-15	42.9500	42.9500	42.9500	42.9500	-25.408%	1	727	-56.880%
2026-07-10	57.7500	57.7500	57.5800	57.5800	+12.791%	2	726	-67.836%
2026-07-08	53.1800	53.1800	51.0500	51.0500	-8.660%	11	725	-63.722%
2026-07-07	55.8900	55.8900	55.8900	55.8900	-13.710%	1	721	-66.863%
2026-07-06	64.7700	64.7700	64.7700	64.7700	+1.203%	2	722	-71.407%
2026-07-02	70.5000	70.5000	64.0000	64.0000	-23.123%	2	719	-71.063%
2026-07-01	90.3700	90.3700	83.2500	83.2500	-0.621%	5	719	-77.754%
2026-06-25	77.6500	88.1700	76.1500	83.7700	+23.209%	39	719	-77.892%
2026-06-24	76.5800	76.5800	67.9900	67.9900	+15.413%	25	704	-72.761%
2026-06-23	58.9100	58.9100	58.9100	58.9100	-18.181%	1	691	-68.562%
2026-06-22	61.0000	72.0000	61.0000	72.0000	+24.783%	12	691	-74.278%
2026-06-18	50.0000	57.7000	50.0000	57.7000	+31.585%	6	694	-67.903%
2026-06-17	43.8500	43.8500	43.8500	43.8500	-6.363%	30	694	-57.765%
2026-06-16	46.9000	46.9000	46.8300	46.8300	-13.278%	2	694	-60.453%
2026-06-15	53.9100	54.0000	52.5000	54.0000	+13.065%	17	694	-65.704%
2026-06-11	44.1500	47.7600	44.1500	47.7600	+11.121%	3	693	-61.223%
2026-06-09	56.0500	56.0500	42.9800	42.9800	-13.521%	3	692	-56.910%
2026-06-05	52.9500	53.3500	49.7000	49.7000	-22.247%	4	693	-62.736%
2026-06-04	63.8200	63.9800	63.8200	63.9200	+7.158%	6	694	-71.026%
2026-06-02	57.1100	59.6500	57.1100	59.6500	+27.895%	2	694	-68.952%
2026-06-01	46.5400	46.6400	46.5400	46.6400	+1.062%	2	695	-60.292%
2026-05-29	45.1500	46.1500	45.1500	46.1500	-15.538%	2	696	-59.870%
2026-05-28	54.6400	54.6400	54.6400	54.6400	-4.325%	1	695	-66.105%
2026-05-27	55.0500	57.1100	55.0500	57.1100	-2.426%	3	695	-67.571%
2026-05-22	58.5300	58.5300	58.5300	58.5300	+2.774%	1	695	-68.358%
2026-05-21	54.3300	57.0000	54.3300	56.9500	+28.555%	5	694	-67.480%
2026-05-19	44.3000	44.3000	44.3000	44.3000	-5.139%	3	694	-58.194%
2026-05-18	57.8000	57.8000	46.7000	46.7000	-34.040%	2	695	-60.343%
2026-05-14	72.0700	72.2200	70.8000	70.8000	-3.014%	6	695	-73.842%
2026-05-13	61.5000	73.0000	61.5000	73.0000	+17.137%	15	698	-74.630%
2026-05-12	56.1500	62.3200	56.1500	62.3200	-12.742%	15	698	-70.282%
2026-05-11	64.7000	71.4200	64.7000	71.4200	+29.033%	12	698	-74.069%
2026-05-08	60.8000	60.8000	55.3500	55.3500	+8.764%	6	688	-66.540%
2026-05-07	49.8700	50.8900	49.8700	50.8900	+3.857%	3	688	-63.608%
2026-05-06	55.0000	55.0000	47.7800	49.0000	+38.028%	19	687	-62.204%
2026-05-05	39.0000	40.1000	35.5000	35.5000	+6.671%	67	694	-47.831%
2026-05-04	35.0000	35.0000	32.9600	33.2800	-4.368%	46	657	-44.351%
2026-05-01	35.2200	35.5000	34.7900	34.8000	-3.199%	18	604	-46.782%
2026-04-30	32.7700	35.9500	32.7700	35.9500	+30.018%	12	604	-48.484%
2026-04-29	28.6000	28.6000	27.0000	27.6500	-11.943%	6	595	-33.020%
2026-04-28	34.7000	34.7000	29.8000	31.4000	-24.191%	22	599	-41.019%
2026-04-27	41.4200	41.4200	41.4200	41.4200	-8.686%	1	589	-55.287%
2026-04-24	44.1500	45.3600	44.1500	45.3600	+12.696%	3	589	-59.171%
2026-04-23	42.7500	42.7500	40.2500	40.2500	+2.600%	19	587	-53.988%
2026-04-22	40.9900	40.9900	39.0000	39.2300	+5.913%	14	595	-52.791%
2026-04-21	40.0000	40.5000	36.9800	37.0400	-0.670%	7	598	-50.000%
2026-04-20	38.0800	38.0800	37.2900	37.2900	+0.107%	8	598	-50.335%
2026-04-17	40.5000	40.5000	37.2000	37.2500	+0.377%	7	594	-50.282%
2026-04-16	35.4800	38.0000	35.4800	37.1100	-4.232%	18	595	-50.094%
2026-04-15	40.9400	40.9400	38.7500	38.7500	-6.694%	21	595	-52.206%
2026-04-14	41.5300	41.5300	41.5300	41.5300	-6.168%	1	600	-55.406%
2026-04-13	43.2600	44.2600	43.2600	44.2600	+5.206%	7	600	-58.156%
2026-04-10	42.7500	42.7500	40.7500	42.0700	+1.471%	10	598	-55.978%
2026-04-09	40.4500	42.6500	40.4500	41.4600	+8.534%	31	602	-55.330%
2026-04-08	33.5000	38.2000	33.5000	38.2000	+44.697%	43	623	-51.518%
2026-04-06	26.4000	26.4000	26.4000	26.4000	-2.222%	72	596	-29.848%
2026-04-02	27.0000	27.0000	27.0000	27.0000	+11.020%	1	524	-31.407%
2026-04-01	24.2500	25.5000	24.0000	24.3200	+12.333%	436	524	-23.849%
2026-03-31	20.7200	21.6500	20.7200	21.6500	+22.316%	3	208	-14.457%
2026-03-30	18.4000	18.4500	17.6800	17.7000	-21.333%	166	211	+4.633%
2026-03-26	23.5000	23.5000	22.5000	22.5000	-22.813%	6	233	-17.689%
2026-03-25	29.1000	29.1500	29.1000	29.1500	+17.068%	2	227	-36.467%
2026-03-24	20.5000	24.9000	20.5000	24.9000	+50.000%	2	227	-25.622%
2026-03-20	19.6200	19.6200	16.6000	16.6000	-14.565%	3	228	+11.566%
2026-03-19	17.4000	19.4300	17.4000	19.4300	+3.022%	161	228	-4.683%
2026-03-12	18.8600	18.8600	18.8600	18.8600	-14.273%	1	70	-1.803%
2026-03-10	21.9000	22.0000	21.9000	22.0000	+27.907%	2	69	-15.818%
2026-03-09	16.9500	17.2000	16.9400	17.2000	+10.896%	4	67	+7.674%
2026-03-06	15.5100	15.5100	15.5100	15.5100	-25.647%	1	68	+19.407%
2026-03-05	25.0400	25.0400	20.8600	20.8600	-28.830%	2	68	-11.218%
2026-03-03	29.5000	29.5000	29.3100	29.3100	-16.733%	2	68	-36.813%
2026-03-02	35.2000	35.2000	35.2000	35.2000	+19.525%	3	69	-47.386%
2026-02-26	34.3000	34.3000	29.4500	29.4500	-19.755%	41	67	-37.114%
2026-02-25	36.7000	36.7000	36.7000	36.7000	+21.927%	2	24	-49.537%
2026-02-24	27.3800	30.1000	27.3800	30.1000	+20.448%	8	24	-38.472%
2026-02-23	22.4500	26.1000	22.4500	24.9900	+20.725%	12	29	-25.890%
2026-02-20	20.3800	20.7000	20.3800	20.7000	+15.642%	6	29	-10.531%
2026-02-18	17.9000	17.9000	17.9000	17.9000	+0.562%	5	23	+3.464%
2026-02-17	17.8000	17.8000	17.8000	17.8000	+3.308%	7	18	+4.045%
2026-02-12	18.4000	18.4000	17.2300	17.2300	-1.034%	8	11	+7.487%
2026-02-11	17.6100	17.6100	17.4100	17.4100	+10.680%	2	7	+6.376%
2026-02-10	15.7100	15.7300	15.7100	15.7300	+8.483%	3	5	+17.737%
2026-02-09	14.5000	14.5000	14.5000	14.5000	+39.826%	1	3	+27.724%
2026-02-06	10.3700	10.3700	10.3700	10.3700	0.000%	2	2	+78.592%