Dark

GLW20270115C175
GLW Jan 15 2027 175.00 Call (GLW270115C00175000)
option OPRA

EOD

Sep 29, 2026

14.73+28.087%(+3.23)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.8000	15.8500	14.5000	14.7300	+28.087%	41	492	0.000%
2026-09-28	12.8000	12.8000	11.5000	11.5000	-17.266%	3	493	+28.087%
2026-09-25	14.3000	14.3000	13.9000	13.9000	-0.714%	14	492	+5.971%
2026-09-24	14.0000	14.0000	14.0000	14.0000	-1.547%	2	489	+5.214%
2026-09-23	14.9500	15.5000	14.0500	14.2200	-13.818%	7	487	+3.586%
2026-09-22	15.7500	17.0000	14.9200	16.5000	+0.917%	49	481	-10.727%
2026-09-21	15.3300	16.5000	15.3300	16.3500	+30.072%	46	462	-9.908%
2026-09-18	13.0200	13.0200	12.3700	12.5700	-2.934%	6	431	+17.184%
2026-09-17	12.9700	15.1000	12.3000	12.9500	+18.916%	9	431	+13.745%
2026-09-16	10.8900	10.8900	10.8900	10.8900	+1.776%	1	424	+35.262%
2026-09-15	11.2000	11.5000	10.3000	10.7000	-4.036%	13	424	+37.664%
2026-09-14	14.4500	15.1300	10.9000	11.1500	-49.156%	57	422	+32.108%
2026-09-11	21.8000	22.4300	21.8000	21.9300	+3.835%	5	407	-32.832%
2026-09-10	20.7000	22.3500	20.7000	21.1200	-12.000%	59	406	-30.256%
2026-09-09	23.4000	24.2500	23.4000	24.0000	0.000%	55	441	-38.625%
2026-09-08	20.0000	24.1500	20.0000	24.0000	+50.000%	25	386	-38.625%
2026-09-04	14.9300	16.0000	14.5000	16.0000	+29.555%	113	435	-7.938%
2026-09-03	10.0000	12.8000	10.0000	12.3500	+2.917%	69	435	+19.271%
2026-09-02	12.2600	12.2600	11.7500	12.0000	-0.826%	12	400	+22.750%
2026-09-01	12.5700	12.6200	11.7000	12.1000	-11.485%	16	395	+21.736%
2026-08-31	13.8000	14.0000	13.3000	13.6700	-11.234%	46	398	+7.754%
2026-08-28	15.4000	15.4000	15.4000	15.4000	-7.508%	13	419	-4.351%
2026-08-27	16.6500	16.6500	16.6500	16.6500	-2.632%	1	419	-11.532%
2026-08-26	15.6500	17.1000	15.0500	17.1000	+15.619%	39	418	-13.860%
2026-08-25	16.0000	16.0000	14.7000	14.7900	-0.337%	68	418	-0.406%
2026-08-24	13.7000	14.8400	13.5000	14.8400	-11.929%	55	435	-0.741%
2026-08-21	17.7800	17.7800	16.8300	16.8500	-14.770%	13	410	-12.582%
2026-08-19	19.6800	19.7700	19.6800	19.7700	-14.416%	39	410	-25.493%
2026-08-18	25.7500	25.7500	22.9500	23.1000	-26.410%	45	440	-36.234%
2026-08-17	28.7000	31.7100	28.7000	31.3900	+15.193%	12	397	-53.074%
2026-08-14	25.6600	27.4300	25.6600	27.2500	+8.350%	3	399	-45.945%
2026-08-13	27.9000	28.2000	25.1500	25.1500	-12.063%	15	398	-41.431%
2026-08-12	30.5000	30.5000	28.1500	28.6000	+15.556%	31	395	-48.497%
2026-08-11	26.4300	27.2000	24.7500	24.7500	-7.649%	10	385	-40.485%
2026-08-10	26.5500	26.8000	26.5500	26.8000	-14.921%	3	387	-45.037%
2026-08-07	30.1000	31.5000	29.2000	31.5000	+3.313%	4	386	-53.238%
2026-08-06	30.4900	30.4900	30.4900	30.4900	+12.385%	1	385	-51.689%
2026-08-05	27.1300	27.1300	27.1300	27.1300	-9.837%	2	384	-45.706%
2026-08-04	26.8000	30.6000	23.5000	30.0900	+40.937%	12	382	-51.047%
2026-08-03	20.4700	21.6000	20.4700	21.3500	+17.956%	9	375	-31.007%
2026-07-31	18.1000	18.1000	18.1000	18.1000	+14.775%	2	372	-18.619%
2026-07-30	14.9500	15.7700	14.9500	15.7700	+26.667%	4	372	-6.595%
2026-07-29	12.7900	13.0500	12.4500	12.4500	+3.750%	3	371	+18.313%
2026-07-28	11.8000	12.5000	10.0000	12.0000	-41.520%	28	372	+22.750%
2026-07-27	20.6600	20.6600	18.7500	20.5200	-19.213%	27	370	-28.216%
2026-07-24	24.9500	26.8300	24.9500	25.4000	-12.414%	13	373	-42.008%
2026-07-23	31.2700	31.2700	29.0000	29.0000	-16.667%	6	376	-49.207%
2026-07-21	34.8000	34.8000	34.8000	34.8000	+18.166%	1	370	-57.672%
2026-07-20	29.6300	29.6300	29.4500	29.4500	-4.662%	2	369	-49.983%
2026-07-17	27.5000	30.8900	27.5000	30.8900	-1.373%	113	369	-52.315%
2026-07-16	33.0000	33.0000	30.7800	31.3200	-24.530%	13	428	-52.969%
2026-07-15	45.9600	45.9600	37.5000	41.5000	-11.702%	15	423	-64.506%
2026-07-13	50.8000	50.8000	47.0000	47.0000	-10.305%	17	424	-68.660%
2026-07-10	52.4000	52.4000	52.4000	52.4000	+4.320%	1	423	-71.889%
2026-07-07	51.5500	51.5500	47.0000	50.2300	-23.894%	20	424	-70.675%
2026-07-06	66.0000	66.0100	66.0000	66.0000	+13.324%	10	425	-77.682%
2026-07-02	67.6500	67.6500	58.0000	58.2400	-45.067%	15	417	-74.708%
2026-06-30	106.0200	106.0200	106.0200	106.0200	+3.343%	1	417	-86.106%
2026-06-29	78.5000	102.8800	78.5000	102.5900	+30.223%	47	417	-85.642%
2026-06-25	78.7000	85.0000	77.2000	78.7800	+20.183%	12	395	-81.302%
2026-06-24	59.2000	72.9200	59.2000	65.5500	+27.282%	28	398	-77.529%
2026-06-23	51.5000	51.5000	51.5000	51.5000	-23.431%	1	414	-71.398%
2026-06-22	59.9500	67.2600	55.9500	67.2600	+24.142%	35	414	-78.100%
2026-06-18	45.6200	54.1800	45.6000	54.1800	+35.620%	54	453	-72.813%
2026-06-17	41.4300	42.2000	39.0000	39.9500	-2.798%	34	453	-63.129%
2026-06-16	47.5000	47.5000	41.1000	41.1000	-14.411%	18	453	-64.161%
2026-06-15	51.0000	51.0000	47.6500	48.0200	+12.670%	9	450	-69.325%
2026-06-11	41.1700	42.6200	40.6500	42.6200	-0.884%	5	452	-65.439%
2026-06-10	42.2200	43.0000	42.2200	43.0000	+8.394%	3	452	-65.744%
2026-06-09	46.9500	46.9500	38.5400	39.6700	-23.712%	40	451	-62.869%
2026-06-08	50.2900	52.2500	50.2900	52.0000	+17.064%	3	433	-71.673%
2026-06-05	47.0000	49.7300	43.5000	44.4200	-23.414%	33	434	-66.839%
2026-06-04	53.2500	58.0000	53.2500	58.0000	-0.821%	7	407	-74.603%
2026-06-03	58.4800	58.4800	58.4800	58.4800	-0.409%	3	403	-74.812%
2026-06-02	50.0000	60.0000	49.2000	58.7200	+38.916%	19	404	-74.915%
2026-06-01	42.0000	42.2700	39.9100	42.2700	-6.129%	30	416	-65.153%
2026-05-29	42.7000	45.0300	41.5000	45.0300	-3.369%	10	392	-67.288%
2026-05-28	46.8500	46.8500	46.6000	46.6000	-7.153%	2	387	-68.391%
2026-05-27	50.1900	50.1900	50.1900	50.1900	-12.025%	1	387	-70.652%
2026-05-26	54.3000	58.0300	54.3000	57.0500	+5.297%	6	388	-74.181%
2026-05-22	53.9000	54.1800	52.5000	54.1800	+3.595%	7	390	-72.813%
2026-05-21	48.7000	52.3000	48.7000	52.3000	+20.230%	5	396	-71.836%
2026-05-20	44.0400	47.0000	43.5000	43.5000	+6.880%	10	396	-66.138%
2026-05-19	44.6300	44.6300	38.5000	40.7000	-1.405%	17	387	-63.808%
2026-05-18	45.8000	45.8000	41.2800	41.2800	-24.877%	8	387	-64.317%
2026-05-15	57.2500	57.2500	54.9500	54.9500	-15.004%	8	387	-73.194%
2026-05-14	65.6500	65.9500	64.6500	64.6500	+0.310%	3	384	-77.216%
2026-05-13	66.5500	66.7100	64.4500	64.4500	+13.970%	8	387	-77.145%
2026-05-12	59.0000	60.5000	52.1600	56.5500	-14.318%	14	387	-73.952%
2026-05-11	57.8500	66.4000	57.8500	66.0000	+30.435%	22	387	-77.682%
2026-05-08	47.7700	55.7200	47.7700	50.6000	+11.798%	115	400	-70.889%
2026-05-07	46.4900	47.6000	43.7900	45.2600	-1.244%	41	402	-67.455%
2026-05-06	50.6500	50.6500	41.0000	45.8300	+36.643%	138	368	-67.859%
2026-05-05	33.9000	33.9000	30.9000	33.5400	+13.464%	51	359	-56.082%
2026-05-04	30.0200	30.4200	29.2200	29.5600	+1.233%	31	311	-50.169%
2026-05-01	31.4100	31.4100	28.8500	29.2000	-9.737%	4	303	-49.555%
2026-04-30	27.6000	32.3500	27.6000	32.3500	+30.602%	36	303	-54.467%
2026-04-29	24.1000	24.8000	22.7500	24.7700	-3.806%	47	329	-40.533%
2026-04-28	27.5000	30.5600	25.7500	25.7500	-27.546%	9	293	-42.796%
2026-04-27	35.5100	35.5400	35.5100	35.5400	-15.702%	5	288	-58.554%
2026-04-24	41.7300	42.5000	41.7300	42.1600	+17.897%	6	286	-65.062%
2026-04-23	37.7000	38.2000	35.7600	35.7600	+6.429%	8	282	-58.809%
2026-04-22	33.9600	33.9600	32.1500	33.6000	+1.942%	5	280	-56.161%
2026-04-21	33.6400	33.6400	32.9600	32.9600	-2.830%	11	282	-55.309%
2026-04-20	33.9200	33.9200	33.9200	33.9200	+4.466%	5	282	-56.574%
2026-04-16	32.5100	32.5100	32.4700	32.4700	-1.006%	2	282	-54.635%
2026-04-15	35.5000	35.5000	32.8000	32.8000	-13.752%	2	282	-55.091%
2026-04-14	37.0000	38.2700	36.9500	38.0300	-5.750%	5	282	-61.267%
2026-04-13	37.9700	40.3500	37.9700	40.3500	+4.969%	12	281	-63.494%
2026-04-10	37.3300	39.0000	37.2600	38.4400	+0.497%	7	281	-61.681%
2026-04-09	37.8800	38.2500	36.6500	38.2500	+16.687%	6	280	-61.490%
2026-04-08	30.4000	32.7800	30.4000	32.7800	+33.796%	4	276	-55.064%
2026-04-07	24.5000	24.5000	24.5000	24.5000	+4.925%	1	275	-39.878%
2026-04-06	23.3500	23.3500	23.3500	23.3500	-4.146%	1	274	-36.916%
2026-04-02	22.0000	24.3600	22.0000	24.3600	+31.676%	5	274	-39.532%
2026-03-27	18.5000	18.5000	18.5000	18.5000	-25.643%	75	274	-20.378%
2026-03-25	23.8300	24.8800	23.8300	24.8800	+10.137%	2	199	-40.796%
2026-03-24	22.0000	22.5900	22.0000	22.5900	+41.188%	51	198	-34.794%
2026-03-23	17.0000	17.0000	16.0000	16.0000	-4.592%	108	198	-7.938%
2026-03-18	16.7700	16.7700	16.7700	16.7700	-7.091%	1	115	-12.165%
2026-03-11	18.0500	18.0500	18.0500	18.0500	-6.380%	6	115	-18.393%
2026-03-10	19.2800	19.2800	19.2800	19.2800	+28.963%	2	109	-23.600%
2026-03-09	13.0000	14.9500	13.0000	14.9500	-11.643%	3	110	-1.472%
2026-03-06	16.8700	16.9300	16.8700	16.9200	-7.033%	4	109	-12.943%
2026-03-05	17.4500	18.2000	17.4500	18.2000	-22.289%	53	106	-19.066%
2026-03-04	25.0800	25.0800	23.4200	23.4200	-6.320%	2	59	-37.105%
2026-03-03	23.6800	25.0000	23.6800	25.0000	-18.327%	2	59	-41.080%
2026-03-02	29.5300	30.6100	29.5100	30.6100	+0.525%	3	60	-51.878%
2026-02-26	30.4500	30.4500	30.4500	30.4500	-5.051%	1	59	-51.626%
2026-02-25	31.8600	32.0700	31.8600	32.0700	+22.498%	2	57	-54.069%
2026-02-24	24.9000	26.1800	24.8000	26.1800	+43.846%	13	57	-43.736%
2026-02-20	15.5000	18.2000	15.5000	18.2000	+24.658%	2	51	-19.066%
2026-02-19	14.2000	14.6000	14.2000	14.6000	-6.350%	4	50	+0.890%
2026-02-18	15.6800	15.6800	15.5900	15.5900	+2.230%	2	46	-5.516%
2026-02-17	14.2800	15.2500	14.2800	15.2500	+10.748%	11	44	-3.410%
2026-02-13	13.5200	13.7700	12.5500	13.7700	-11.161%	6	31	+6.972%
2026-02-12	15.9500	15.9500	14.4500	15.5000	0.000%	36	31	-4.968%