Dark

GLW20270115C170
GLW Jan 15 2027 170.00 Call (GLW270115C00170000)
option OPRA

EOD

Sep 29, 2026

16.62+28.638%(+3.70)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.8500	17.1900	14.8500	16.6200	+28.638%	197	2,990	0.000%
2026-09-28	13.9500	14.0000	12.0000	12.9200	-17.707%	25	2,865	+28.638%
2026-09-25	16.2200	16.2200	15.0500	15.7000	+5.087%	7	2,867	+5.860%
2026-09-24	14.1000	14.9400	14.1000	14.9400	-2.353%	12	2,869	+11.245%
2026-09-23	15.8000	16.2500	15.3000	15.3000	-12.321%	14	2,864	+8.627%
2026-09-22	17.8000	18.4200	17.4500	17.4500	-2.786%	11	2,856	-4.756%
2026-09-21	15.1900	18.2500	15.1900	17.9500	+34.962%	55	2,851	-7.409%
2026-09-18	15.8000	15.8000	13.3000	13.3000	+0.758%	261	2,820	+24.962%
2026-09-17	14.2000	16.1000	13.0000	13.2000	+14.783%	119	2,635	+25.909%
2026-09-16	12.9500	12.9800	11.2000	11.5000	-3.361%	13	2,631	+44.522%
2026-09-15	12.2500	12.2500	11.8000	11.9000	-1.653%	21	2,634	+39.664%
2026-09-14	14.9500	16.2500	12.0000	12.1000	-48.511%	62	2,638	+37.355%
2026-09-11	23.8500	24.9000	23.3500	23.5000	-0.760%	14	2,617	-29.277%
2026-09-10	24.8000	24.8000	23.6800	23.6800	-8.642%	3	2,615	-29.814%
2026-09-09	25.9500	26.9400	25.3000	25.9200	+5.796%	56	2,614	-35.880%
2026-09-08	20.5500	26.0000	20.4100	24.5000	+43.695%	27	2,602	-32.163%
2026-09-04	16.2500	17.2500	15.1700	17.0500	+25.368%	59	2,592	-2.522%
2026-09-03	11.9400	13.8000	11.9400	13.6000	+4.615%	8	2,592	+22.206%
2026-09-02	14.2500	14.2500	12.9000	13.0000	+0.154%	25	2,591	+27.846%
2026-09-01	14.2000	14.2500	12.9800	12.9800	-12.593%	9	2,599	+28.043%
2026-08-31	15.2000	15.2000	14.7500	14.8500	-6.309%	13	2,602	+11.919%
2026-08-28	17.3000	17.4300	15.8500	15.8500	-11.403%	14	2,605	+4.858%
2026-08-27	18.7000	18.7200	17.5500	17.8900	-3.558%	17	2,600	-7.099%
2026-08-26	17.1500	18.5500	17.1500	18.5500	+13.804%	23	2,598	-10.404%
2026-08-25	17.2000	17.2000	16.1000	16.3000	+2.516%	39	2,588	+1.963%
2026-08-24	16.0000	16.0000	14.9000	15.9000	-14.516%	46	2,583	+4.528%
2026-08-21	18.5500	18.6000	17.8500	18.6000	-1.847%	122	2,559	-10.645%
2026-08-20	19.3000	19.6200	18.9500	18.9500	-6.880%	10	2,529	-12.296%
2026-08-19	23.2200	23.2600	20.2900	20.3500	-18.600%	33	2,533	-18.329%
2026-08-18	28.5000	28.5000	24.5000	25.0000	-28.714%	28	2,526	-33.520%
2026-08-17	30.4000	35.0700	30.1000	35.0700	+22.195%	33	2,527	-52.609%
2026-08-14	26.5500	30.2500	26.0000	28.7000	+11.934%	224	2,510	-42.091%
2026-08-13	29.9300	30.5000	25.3000	25.6400	-16.726%	19	2,518	-35.179%
2026-08-12	31.4000	31.4000	29.8000	30.7900	+15.621%	41	2,510	-46.021%
2026-08-11	27.7000	28.2000	26.6300	26.6300	-5.366%	13	2,474	-37.589%
2026-08-10	32.8000	32.9000	28.0100	28.1400	-12.798%	18	2,474	-40.938%
2026-08-07	30.5000	34.0100	30.5000	32.2700	+15.250%	87	2,466	-48.497%
2026-08-06	26.4000	32.0000	26.4000	28.0000	0.000%	10	2,453	-40.643%
2026-08-05	29.5500	30.0000	27.8500	28.0000	-13.178%	57	2,452	-40.643%
2026-08-04	28.0000	32.2500	24.1100	32.2500	+43.333%	35	2,432	-48.465%
2026-08-03	18.5000	23.0000	18.5000	22.5000	+21.622%	68	2,422	-26.133%
2026-07-31	21.2500	21.2500	18.5000	18.5000	+5.714%	7	2,384	-10.162%
2026-07-30	16.0000	17.5000	16.0000	17.5000	+29.630%	43	2,380	-5.029%
2026-07-29	14.5000	15.4000	13.0000	13.5000	+0.148%	172	2,395	+23.111%
2026-07-28	14.0000	14.0000	11.0000	13.4800	-40.354%	52	2,471	+23.294%
2026-07-27	22.0200	22.6000	19.9800	22.6000	-10.601%	30	2,471	-26.460%
2026-07-24	25.5000	28.0500	25.0000	25.2800	-18.161%	788	2,459	-34.256%
2026-07-23	31.5000	31.5000	30.8900	30.8900	+0.455%	11	2,635	-46.196%
2026-07-22	34.0000	34.0000	30.7500	30.7500	-4.799%	6	2,625	-45.951%
2026-07-21	33.0000	33.0000	32.3000	32.3000	+4.362%	23	2,620	-48.545%
2026-07-20	30.9500	30.9500	30.9500	30.9500	-3.281%	1	2,619	-46.300%
2026-07-17	30.4500	33.1000	29.6500	32.0000	-1.690%	8	2,618	-48.063%
2026-07-16	38.8400	38.8400	31.9000	32.5500	-25.854%	87	2,614	-48.940%
2026-07-15	43.9500	45.0000	39.5000	43.9000	-18.598%	76	2,643	-62.141%
2026-07-14	55.0000	55.0000	52.6500	53.9300	+10.061%	48	2,608	-69.182%
2026-07-13	49.0000	49.0000	49.0000	49.0000	-11.184%	1	2,599	-66.082%
2026-07-10	53.4900	55.2500	53.4900	55.1700	-7.650%	5	2,598	-69.875%
2026-07-09	64.2500	65.1300	59.4500	59.7400	+15.395%	14	2,597	-72.179%
2026-07-08	51.5500	52.0000	48.9000	51.7700	+3.333%	29	2,595	-67.896%
2026-07-07	55.1500	55.1500	48.3000	50.1000	-15.214%	90	2,599	-66.826%
2026-07-06	68.0000	68.4000	59.0900	59.0900	-3.919%	8	2,664	-71.873%
2026-07-02	69.9000	69.9000	60.8000	61.5000	-22.397%	24	2,651	-72.976%
2026-07-01	88.3200	88.3200	79.2500	79.2500	-27.294%	4	2,651	-79.028%
2026-06-30	117.5700	122.0000	109.0000	109.0000	+3.661%	15	2,651	-84.752%
2026-06-29	94.4000	107.6000	94.4000	105.1500	+41.407%	17	2,655	-84.194%
2026-06-26	69.8900	74.3600	69.8900	74.3600	-8.738%	3	2,662	-77.649%
2026-06-25	81.1000	85.0000	73.6000	81.4800	+28.214%	17	2,662	-79.602%
2026-06-24	66.0000	73.6200	63.5500	63.5500	+12.978%	181	2,658	-73.847%
2026-06-23	52.6100	56.2500	51.7300	56.2500	-18.478%	10	2,653	-70.453%
2026-06-22	59.8000	69.0000	57.9400	69.0000	+21.844%	13	2,653	-75.913%
2026-06-18	48.3000	56.6300	48.2500	56.6300	+30.304%	27	2,665	-70.652%
2026-06-17	45.7300	45.7300	41.0000	43.4600	-1.227%	10	2,665	-61.758%
2026-06-16	45.5000	46.4000	43.6500	44.0000	-15.173%	84	2,665	-62.227%
2026-06-15	51.2200	52.0000	51.0000	51.8700	+9.338%	62	2,697	-67.958%
2026-06-12	44.0000	48.0000	44.0000	47.4400	+7.818%	35	2,689	-64.966%
2026-06-11	43.8000	44.0000	43.0500	44.0000	+10.469%	9	2,674	-62.227%
2026-06-10	43.5400	47.2000	39.1500	39.8300	-4.553%	195	2,681	-58.273%
2026-06-09	48.0000	48.0000	38.8300	41.7300	-22.291%	106	2,638	-60.173%
2026-06-08	52.0000	55.8500	52.0000	53.7000	+14.255%	11	2,641	-69.050%
2026-06-05	52.3500	52.3500	45.8000	47.0000	-22.951%	18	2,641	-64.638%
2026-06-04	55.4500	62.0000	52.7500	61.0000	-3.633%	11	2,640	-72.754%
2026-06-03	64.5000	64.5000	60.5000	63.3000	+3.770%	61	2,640	-73.744%
2026-06-02	55.0000	63.0500	55.0000	61.0000	+39.301%	62	2,666	-72.754%
2026-06-01	43.9000	45.9000	42.1300	43.7900	-7.811%	47	2,655	-62.046%
2026-05-29	42.4500	48.0000	42.4500	47.5000	-1.309%	15	2,634	-65.011%
2026-05-28	55.1900	55.1900	48.1300	48.1300	-12.491%	7	2,633	-65.469%
2026-05-27	52.6500	55.5000	52.6500	55.0000	-8.562%	5	2,634	-69.782%
2026-05-26	59.1500	60.1500	59.1500	60.1500	+7.028%	4	2,636	-72.369%
2026-05-22	55.0000	56.7500	54.8800	56.2000	+1.885%	22	2,639	-70.427%
2026-05-21	50.0900	55.3000	50.0900	55.1600	+12.686%	26	2,638	-69.869%
2026-05-20	47.2000	48.9500	45.6500	48.9500	+9.753%	94	2,638	-66.047%
2026-05-19	43.0900	44.6000	40.0000	44.6000	+0.225%	16	2,636	-62.735%
2026-05-18	55.4000	55.4000	43.0700	44.5000	-21.930%	36	2,636	-62.652%
2026-05-15	59.5000	60.0000	57.0000	57.0000	-15.204%	22	2,636	-70.842%
2026-05-14	67.5000	68.7800	67.0800	67.2200	-0.341%	9	2,638	-75.275%
2026-05-13	59.2800	71.0700	59.2800	67.4500	+14.322%	36	2,656	-75.360%
2026-05-12	62.6700	64.0000	54.0500	59.0000	-12.346%	33	2,656	-71.831%
2026-05-11	60.0000	68.7900	59.3900	67.3100	+33.208%	72	2,656	-75.308%
2026-05-08	55.1500	58.4000	50.5300	50.5300	+9.848%	54	2,625	-67.109%
2026-05-07	48.2500	49.0200	44.0000	46.0000	-4.067%	50	2,630	-63.870%
2026-05-06	53.5000	55.1300	42.5500	47.9500	+43.908%	247	2,645	-65.339%
2026-05-05	37.5000	37.5000	32.0500	33.3200	+6.386%	922	2,655	-50.120%
2026-05-04	33.7000	33.7000	30.5600	31.3200	+1.721%	798	1,995	-46.935%
2026-05-01	32.5000	32.9200	30.7900	30.7900	-5.262%	7	1,376	-46.021%
2026-04-30	26.6800	32.5000	26.6800	32.5000	+22.642%	130	1,376	-48.862%
2026-04-29	27.8000	27.8000	24.9000	26.5000	-3.846%	32	1,399	-37.283%
2026-04-28	26.9800	32.6000	26.9800	27.5600	-29.333%	204	1,391	-39.695%
2026-04-27	40.8600	40.9300	39.0000	39.0000	-10.694%	16	1,277	-57.385%
2026-04-24	42.0000	45.1000	41.0000	43.6700	+18.992%	70	1,264	-61.942%
2026-04-23	39.7000	40.4000	36.7000	36.7000	-1.344%	13	1,268	-54.714%
2026-04-22	36.1000	37.8700	36.1000	37.2000	-1.587%	18	1,276	-55.323%
2026-04-21	37.9400	37.9400	36.6600	37.8000	+6.329%	3	1,278	-56.032%
2026-04-20	36.9000	36.9000	35.4800	35.5500	+1.630%	7	1,278	-53.249%
2026-04-17	37.0000	38.1600	34.9800	34.9800	+1.391%	19	1,274	-52.487%
2026-04-16	35.6000	36.1300	33.2400	34.5000	-8.488%	22	1,259	-51.826%
2026-04-15	39.2500	39.2500	35.9500	37.7000	-6.172%	10	1,247	-55.915%
2026-04-14	38.0000	40.1800	36.7500	40.1800	-4.674%	15	1,240	-58.636%
2026-04-13	40.3700	42.3500	40.3700	42.1500	+5.060%	10	1,239	-60.569%
2026-04-10	39.9000	41.0000	39.5500	40.1200	-0.100%	14	1,241	-58.574%
2026-04-09	38.0800	40.1600	38.0000	40.1600	+12.493%	72	1,235	-58.616%
2026-04-08	31.8400	35.7000	30.0500	35.7000	+40.995%	39	1,253	-53.445%
2026-04-07	25.3200	25.3200	25.3200	25.3200	+5.500%	2	1,261	-34.360%
2026-04-06	24.0000	24.0000	24.0000	24.0000	-7.157%	1	1,259	-30.750%
2026-04-02	21.6000	25.9400	21.6000	25.8500	+11.905%	4	1,261	-35.706%
2026-04-01	22.6400	23.1400	22.6400	23.1000	+19.689%	4	1,261	-28.052%
2026-03-31	18.5000	19.3000	17.4000	19.3000	+17.325%	32	1,262	-13.886%
2026-03-30	16.7900	16.7900	16.1700	16.4500	-20.531%	23	1,261	+1.033%
2026-03-27	19.6900	20.7000	19.6900	20.7000	+1.471%	2	1,277	-19.710%
2026-03-26	23.9500	23.9500	20.4000	20.4000	-20.468%	5	1,276	-18.529%
2026-03-25	25.6000	27.0700	25.3400	25.6500	+9.010%	8	1,277	-35.205%
2026-03-24	21.9100	24.9000	21.9100	23.5300	+35.308%	14	1,277	-29.367%
2026-03-23	17.4000	17.4000	17.3900	17.3900	+11.189%	4	1,277	-4.428%
2026-03-20	17.8400	17.8400	15.6400	15.6400	-10.167%	4	1,276	+6.266%
2026-03-19	14.3500	18.4000	14.3500	17.4100	+7.138%	9	1,274	-4.538%
2026-03-18	18.8500	18.8500	16.2500	16.2500	-0.307%	11	1,275	+2.277%
2026-03-17	15.2100	16.3000	15.2100	16.3000	-12.694%	5	1,276	+1.963%
2026-03-16	18.9600	18.9600	18.6700	18.6700	+13.152%	2	1,278	-10.980%
2026-03-13	16.5000	16.5000	16.5000	16.5000	-13.158%	1	1,278	+0.727%
2026-03-11	19.1000	20.0400	18.8000	19.0000	-8.301%	24	1,279	-12.526%
2026-03-10	21.5000	22.3200	20.7200	20.7200	+26.341%	14	1,273	-19.788%
2026-03-09	15.5000	16.4000	15.5000	16.4000	+11.869%	15	1,279	+1.341%
2026-03-06	18.0000	19.0000	14.6600	14.6600	-27.246%	19	1,302	+13.370%
2026-03-05	21.8500	23.3000	18.6500	20.1500	-19.238%	20	1,302	-17.519%
2026-03-04	29.0500	29.0500	24.4800	24.9500	-8.103%	12	1,294	-33.387%
2026-03-03	25.5000	29.0000	25.0000	27.1500	-15.944%	15	1,286	-38.785%
2026-03-02	31.5000	33.0500	31.2000	32.3000	+13.333%	185	1,272	-48.545%
2026-02-27	29.0500	29.8700	27.2000	28.5000	+1.496%	30	1,114	-41.684%
2026-02-26	33.1000	33.1000	27.9600	28.0800	-17.412%	18	1,129	-40.812%
2026-02-25	30.0000	35.5000	30.0000	34.0000	+20.014%	64	1,086	-51.118%
2026-02-24	26.4500	28.7300	26.3300	28.3300	+20.759%	14	1,086	-41.334%
2026-02-23	21.5400	26.2000	21.5400	23.4600	+26.811%	61	1,079	-29.156%
2026-02-20	17.7500	19.8000	17.7500	18.5000	+20.915%	37	1,035	-10.162%
2026-02-19	15.3000	15.3000	15.3000	15.3000	-1.290%	1	1,048	+8.627%
2026-02-18	17.2000	17.2000	15.5000	15.5000	+0.194%	38	1,048	+7.226%
2026-02-17	14.4800	16.5500	14.4800	15.4700	+1.776%	40	1,046	+7.434%
2026-02-13	13.3100	15.2000	12.0000	15.2000	-5.590%	5	1,050	+9.342%
2026-02-12	16.0700	17.9900	15.2000	16.1000	+21.509%	25	1,050	+3.230%
2026-02-11	13.2500	13.2500	13.2500	13.2500	-2.859%	1	1,037	+25.434%
2026-02-10	12.8500	14.2000	12.8000	13.6400	-2.918%	28	1,036	+21.848%
2026-02-09	9.0000	14.3500	9.0000	14.0500	+52.221%	1,274	1,023	+18.292%
2026-02-06	7.2500	9.6000	7.2500	9.2300	+42.000%	72	133	+80.065%
2026-02-05	5.4000	6.5000	5.4000	6.5000	-6.475%	11	93	+155.692%
2026-02-04	6.7000	6.9500	6.7000	6.9500	+11.200%	2	87	+139.137%
2026-02-03	6.5200	6.7100	6.2500	6.2500	+11.607%	5	85	+165.920%
2026-02-02	3.2600	5.9800	3.2600	5.6000	+22.271%	86	83	+196.786%
2026-01-30	4.6200	4.6400	4.4800	4.5800	+16.539%	4	16	+262.882%
2026-01-29	3.9300	3.9300	3.9300	3.9300	-13.053%	6	14	+322.901%
2026-01-28	5.4000	5.4000	4.5200	4.5200	0.000%	9	8	+267.699%