Dark

GLW20270115C180
GLW Jan 15 2027 180.00 Call (GLW270115C00180000)
option OPRA

EOD

Sep 29, 2026

13.35+25.943%(+2.75)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.9000	14.6500	12.8200	13.3500	+25.943%	33	891	0.000%
2026-09-28	10.4000	10.6000	9.2500	10.6000	-16.863%	12	870	+25.943%
2026-09-25	12.7500	12.7500	12.7500	12.7500	+6.250%	1	877	+4.706%
2026-09-24	10.8800	12.0000	10.8800	12.0000	-5.063%	10	877	+11.250%
2026-09-23	12.7900	13.0000	12.3400	12.6400	-9.714%	12	878	+5.617%
2026-09-22	14.7800	14.8000	14.0000	14.0000	-4.762%	20	874	-4.643%
2026-09-21	12.0000	14.8900	12.0000	14.7000	+27.937%	45	887	-9.184%
2026-09-18	12.2600	12.2600	11.4900	11.4900	+9.742%	20	882	+16.188%
2026-09-17	11.5000	13.0000	10.4700	10.4700	+12.219%	22	883	+27.507%
2026-09-16	10.4300	10.9500	9.1400	9.3300	-2.304%	17	878	+43.087%
2026-09-15	10.0000	10.0500	9.5500	9.5500	-7.371%	13	878	+39.791%
2026-09-14	12.9100	13.0100	10.3100	10.3100	-48.579%	37	883	+29.486%
2026-09-11	21.0000	21.0000	20.0500	20.0500	+2.558%	22	870	-33.416%
2026-09-10	19.6500	20.5800	19.4300	19.5500	-10.771%	11	869	-31.714%
2026-09-09	22.5000	22.5000	21.9100	21.9100	+3.106%	5	871	-39.069%
2026-09-08	20.0000	22.7000	20.0000	21.2500	+51.246%	36	874	-37.176%
2026-09-04	13.2400	14.2000	13.2400	14.0500	+25.223%	54	840	-4.982%
2026-09-03	9.6300	11.2200	9.6300	11.2200	+3.125%	20	840	+18.984%
2026-09-02	11.7000	11.7000	10.7400	10.8800	+2.256%	4	837	+22.702%
2026-09-01	10.9000	11.5200	10.6000	10.6400	-12.787%	31	838	+25.470%
2026-08-31	13.0000	13.0000	12.2000	12.2000	-7.925%	32	830	+9.426%
2026-08-28	13.4300	13.4300	13.2500	13.2500	-10.774%	51	831	+0.755%
2026-08-27	15.1000	15.4500	14.4700	14.8500	-1.980%	30	830	-10.101%
2026-08-26	15.1500	15.1500	15.1500	15.1500	+9.150%	1	822	-11.881%
2026-08-25	15.0300	15.0400	13.8800	13.8800	+3.582%	28	821	-3.818%
2026-08-24	13.6700	13.6700	12.7500	13.4000	-13.826%	8	821	-0.373%
2026-08-21	17.1300	17.1300	15.5500	15.5500	-5.758%	12	818	-14.148%
2026-08-20	17.5000	17.5000	16.5000	16.5000	-8.333%	2	827	-19.091%
2026-08-19	18.0000	18.0000	18.0000	18.0000	-12.409%	1	826	-25.833%
2026-08-18	23.6500	24.2200	20.5500	20.5500	-33.710%	30	827	-35.036%
2026-08-17	26.9200	31.0000	26.4000	31.0000	+22.772%	35	825	-56.935%
2026-08-14	24.0000	25.2500	24.0000	25.2500	+13.790%	11	829	-47.129%
2026-08-13	25.6500	25.6500	21.3500	22.1900	-17.815%	8	827	-39.838%
2026-08-12	27.0000	27.0500	26.7000	27.0000	+16.029%	8	824	-50.556%
2026-08-11	24.1200	24.1200	23.2700	23.2700	-2.227%	13	829	-42.630%
2026-08-10	26.8000	26.8000	23.8000	23.8000	-18.269%	9	836	-43.908%
2026-08-07	29.2000	30.0000	28.3000	29.1200	+18.374%	59	837	-54.155%
2026-08-06	26.5000	28.3500	24.6000	24.6000	-1.992%	34	854	-45.732%
2026-08-05	25.6000	28.7500	25.1000	25.1000	-10.357%	6	856	-46.813%
2026-08-04	23.1000	28.6500	21.8500	28.0000	+45.757%	157	856	-52.321%
2026-08-03	16.4200	19.4000	16.4200	19.2100	+14.824%	26	851	-30.505%
2026-07-31	19.2000	19.2900	16.7300	16.7300	+9.705%	14	842	-20.203%
2026-07-30	13.3000	15.2500	13.3000	15.2500	+30.119%	180	837	-12.459%
2026-07-29	12.3800	13.3200	11.4300	11.7200	+5.112%	51	858	+13.908%
2026-07-28	10.8500	12.0000	9.2000	11.1500	-40.438%	70	819	+19.731%
2026-07-27	22.0000	22.0000	17.9500	18.7200	-14.909%	85	828	-28.686%
2026-07-24	26.3500	26.3500	22.0000	22.0000	-22.261%	113	824	-39.318%
2026-07-23	26.7000	30.5000	26.7000	28.3000	-1.736%	8	743	-52.827%
2026-07-22	30.0500	30.9400	28.8000	28.8000	-9.718%	19	741	-53.646%
2026-07-21	30.1000	33.1500	29.3500	31.9000	+14.955%	31	729	-58.150%
2026-07-20	31.0000	31.0000	27.7500	27.7500	-5.161%	6	723	-51.892%
2026-07-17	25.0000	29.2600	24.7700	29.2600	-3.048%	16	723	-54.375%
2026-07-16	33.2500	33.2500	28.4000	30.1800	-23.595%	67	724	-55.765%
2026-07-15	40.0000	41.0000	35.4500	39.5000	-18.641%	31	714	-66.203%
2026-07-14	49.6000	49.7500	47.9000	48.5500	+6.469%	9	701	-72.503%
2026-07-13	41.8000	47.6500	41.8000	45.6000	-9.434%	25	700	-70.724%
2026-07-10	50.0300	50.3500	50.0300	50.3500	-10.089%	2	691	-73.486%
2026-07-09	56.1900	56.1900	56.0000	56.0000	+16.788%	11	690	-76.161%
2026-07-08	46.0000	47.9500	46.0000	47.9500	+0.209%	16	701	-72.158%
2026-07-07	44.6800	49.2500	44.6800	47.8500	-18.331%	29	703	-72.100%
2026-07-06	62.1300	62.1300	58.5900	58.5900	+3.865%	4	698	-77.215%
2026-07-02	65.2500	65.2500	55.2700	56.4100	-24.535%	8	691	-76.334%
2026-07-01	82.9500	82.9500	74.0000	74.7500	-26.586%	14	691	-82.140%
2026-06-30	103.0400	114.8000	101.8200	101.8200	-2.077%	60	688	-86.889%
2026-06-29	82.2800	103.9800	82.2800	103.9800	+42.712%	38	676	-87.161%
2026-06-26	72.8600	72.8600	72.8600	72.8600	-9.994%	2	681	-81.677%
2026-06-25	76.1500	80.9800	73.3600	80.9500	+36.855%	88	681	-83.508%
2026-06-24	61.7200	70.1300	59.1500	59.1500	+23.229%	28	676	-77.430%
2026-06-23	48.3200	51.3200	48.0000	48.0000	-22.767%	23	685	-72.188%
2026-06-22	55.4400	63.6500	54.0900	62.1500	+19.175%	21	684	-78.520%
2026-06-18	44.6500	52.1500	42.7100	52.1500	+35.560%	37	681	-74.401%
2026-06-17	38.6000	39.4800	38.4700	38.4700	-1.987%	13	681	-65.298%
2026-06-16	40.8500	41.8600	39.2500	39.2500	-15.591%	11	681	-65.987%
2026-06-15	46.3500	46.5600	45.9000	46.5000	+8.950%	88	677	-71.290%
2026-06-12	40.1500	43.6000	40.1500	42.6800	+3.417%	13	678	-68.721%
2026-06-11	37.0000	42.2000	37.0000	41.2700	+14.321%	43	684	-67.652%
2026-06-10	39.5600	42.8000	36.1000	36.1000	-3.035%	128	669	-63.019%
2026-06-09	47.5400	49.0000	34.4000	37.2300	-23.237%	37	655	-64.142%
2026-06-08	51.7200	51.7200	48.5000	48.5000	+10.227%	18	657	-72.474%
2026-06-05	46.0000	48.1500	41.3000	44.0000	-20.160%	34	657	-69.659%
2026-06-04	55.1100	55.1100	55.1100	55.1100	-5.472%	1	657	-75.776%
2026-06-03	56.8000	60.4000	56.0000	58.3000	+1.656%	18	657	-77.101%
2026-06-02	49.9000	57.6200	49.5000	57.3500	+44.896%	39	664	-76.722%
2026-06-01	40.3800	41.1000	37.9000	39.5800	-6.209%	100	664	-66.271%
2026-05-29	39.2500	42.2000	39.2500	42.2000	-5.381%	33	649	-68.365%
2026-05-28	49.9500	50.3800	44.6000	44.6000	-9.442%	9	645	-70.067%
2026-05-27	50.0000	50.5000	46.2400	49.2500	-9.384%	13	641	-72.893%
2026-05-26	53.2200	56.0000	53.2200	54.3500	+4.903%	103	641	-75.437%
2026-05-22	49.8200	51.8100	48.9400	51.8100	+1.093%	21	646	-74.233%
2026-05-21	43.7000	51.2500	42.5000	51.2500	+20.873%	95	645	-73.951%
2026-05-20	42.9200	45.3000	41.4000	42.4000	+3.922%	100	645	-68.514%
2026-05-19	40.6500	42.7400	36.0300	40.8000	-1.805%	195	535	-67.279%
2026-05-18	45.9700	45.9700	40.0000	41.5500	-20.096%	64	535	-67.870%
2026-05-15	55.6000	55.9900	52.0000	52.0000	-17.800%	345	535	-74.327%
2026-05-14	62.8000	64.3000	62.1500	63.2600	+0.732%	6	725	-78.897%
2026-05-13	55.2000	62.8000	55.2000	62.8000	+13.892%	103	673	-78.742%
2026-05-12	56.2600	56.2600	49.3500	55.1400	-12.337%	29	673	-75.789%
2026-05-11	53.4500	64.0000	53.4500	62.9000	+32.756%	144	673	-78.776%
2026-05-08	46.0000	53.0000	45.6300	47.3800	+11.482%	219	573	-71.824%
2026-05-07	43.8500	44.4000	40.0000	42.5000	0.000%	64	413	-68.588%
2026-05-06	50.2400	50.2400	38.6800	42.5000	+32.813%	84	375	-68.588%
2026-05-05	30.0000	32.7900	28.2500	32.0000	+11.304%	74	362	-58.281%
2026-05-04	28.0500	29.0500	26.5000	28.7500	+2.679%	36	350	-53.565%
2026-05-01	29.3900	30.0000	27.0000	28.0000	-8.497%	20	344	-52.321%
2026-04-30	24.4800	30.6000	24.4800	30.6000	+31.897%	11	344	-56.373%
2026-04-29	24.0200	24.3500	22.1500	23.2000	-7.200%	230	346	-42.457%
2026-04-28	24.3800	28.4600	24.0900	25.0000	-25.816%	53	411	-46.600%
2026-04-27	35.0000	35.2500	33.7000	33.7000	-15.623%	8	390	-60.386%
2026-04-24	38.9200	40.8500	38.6800	39.9400	+17.436%	8	393	-66.575%
2026-04-23	35.1900	35.9400	34.0100	34.0100	+7.287%	33	392	-60.747%
2026-04-21	32.3300	32.3500	31.1500	31.7000	-1.492%	7	399	-57.886%
2026-04-20	32.1800	32.1800	32.1800	32.1800	-7.075%	3	399	-58.515%
2026-04-17	34.1000	34.7700	34.1000	34.6300	+12.801%	161	397	-61.450%
2026-04-16	31.3800	31.3800	30.7000	30.7000	-4.063%	3	313	-56.515%
2026-04-15	33.4800	33.4800	32.0000	32.0000	-12.568%	6	313	-58.281%
2026-04-14	34.0000	36.6000	34.0000	36.6000	-3.072%	19	313	-63.525%
2026-04-13	37.9000	37.9000	37.7600	37.7600	+4.309%	8	321	-64.645%
2026-04-10	36.3900	36.3900	35.6100	36.2000	+1.972%	22	313	-63.122%
2026-04-09	35.8200	35.8500	34.0300	35.5000	+15.862%	31	316	-62.394%
2026-04-08	28.0000	30.8500	28.0000	30.6400	+33.217%	5	316	-56.430%
2026-04-07	21.7500	23.0000	21.7500	23.0000	+6.977%	2	315	-41.957%
2026-04-06	21.2200	21.5000	21.2200	21.5000	-5.077%	4	314	-37.907%
2026-04-02	18.4000	23.3000	18.4000	22.6500	+13.250%	166	309	-41.060%
2026-04-01	21.1200	21.1300	20.0000	20.0000	+18.343%	9	309	-33.250%
2026-03-31	16.0000	16.9000	16.0000	16.9000	+14.810%	72	303	-21.006%
2026-03-30	17.0000	17.0200	14.5000	14.7200	-17.765%	14	242	-9.307%
2026-03-27	17.9000	17.9000	17.9000	17.9000	-0.556%	1	234	-25.419%
2026-03-26	19.6000	19.6000	17.9500	18.0000	-22.112%	42	234	-25.833%
2026-03-25	21.6500	23.3800	21.6500	23.1100	+12.184%	42	249	-42.233%
2026-03-24	21.0300	21.6200	20.6000	20.6000	+34.202%	38	224	-35.194%
2026-03-23	15.0000	15.3500	14.7000	15.3500	+9.878%	64	192	-13.029%
2026-03-20	13.9700	13.9700	13.9700	13.9700	-9.579%	1	192	-4.438%
2026-03-19	12.4300	15.6100	12.4300	15.4500	-0.387%	77	191	-13.592%
2026-03-18	15.2000	15.6700	15.2000	15.5100	+10.786%	33	190	-13.926%
2026-03-17	13.1000	14.3200	13.1000	14.0000	-13.043%	24	159	-4.643%
2026-03-16	16.8500	16.8500	16.0000	16.1000	+4.140%	57	166	-17.081%
2026-03-13	15.2800	15.5500	15.1000	15.4600	-0.258%	6	158	-13.648%
2026-03-12	16.0000	16.4500	15.3100	15.5000	-13.889%	28	158	-13.871%
2026-03-10	18.0000	18.0000	18.0000	18.0000	+30.246%	4	133	-25.833%
2026-03-09	13.9000	13.9000	13.7500	13.8200	-12.642%	8	133	-3.401%
2026-03-06	15.8800	15.8800	15.8200	15.8200	-3.182%	5	138	-15.613%
2026-03-05	19.8700	19.8700	16.3000	16.3400	-24.839%	57	136	-18.299%
2026-03-04	23.6000	23.6000	21.5800	21.7400	-6.895%	39	108	-38.592%
2026-03-03	24.0500	24.8700	23.3500	23.3500	-14.998%	20	106	-42.827%
2026-03-02	27.4700	27.4700	27.4700	27.4700	+9.880%	1	87	-51.402%
2026-02-27	26.0000	26.0000	25.0000	25.0000	-18.726%	20	88	-46.600%
2026-02-25	30.4500	31.4000	30.4500	30.7600	+27.371%	6	69	-56.599%
2026-02-24	25.6500	25.6500	24.1500	24.1500	+15.219%	3	69	-44.720%
2026-02-23	21.7500	22.9400	20.9300	20.9600	+53.553%	6	68	-36.307%
2026-02-19	13.1500	13.6500	13.1500	13.6500	-6.121%	4	63	-2.198%
2026-02-18	14.6500	14.6500	14.3800	14.5400	+1.678%	3	63	-8.184%
2026-02-17	12.9700	14.5000	12.9700	14.3000	+11.111%	19	62	-6.643%
2026-02-13	12.4700	12.9600	12.4700	12.8700	-11.241%	34	21	+3.730%
2026-02-12	13.6300	14.5000	13.6300	14.5000	+6.618%	13	21	-7.931%
2026-02-11	11.8800	14.3500	11.8800	13.6000	+18.777%	8	11	-1.838%
2026-02-10	10.3500	12.0500	10.3500	11.4500	0.000%	5	0	+16.594%