Dark

GLW20270115C185
GLW Jan 15 2027 185.00 Call (GLW270115C00185000)
option OPRA

EOD

Sep 29, 2026

11.50+25.683%(+2.35)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.2400	12.6600	11.2400	11.5000	+25.683%	19	518	0.000%
2026-09-28	9.0400	9.2600	8.5500	9.1500	-19.596%	13	536	+25.683%
2026-09-25	11.2000	11.3800	11.2000	11.3800	+5.370%	3	542	+1.054%
2026-09-24	10.9500	10.9500	10.8000	10.8000	-5.841%	20	541	+6.481%
2026-09-23	11.5500	11.5500	11.4700	11.4700	-14.594%	2	542	+0.262%
2026-09-22	13.2000	13.7500	13.2000	13.4300	-0.666%	15	542	-14.371%
2026-09-21	11.0000	13.5200	11.0000	13.5200	+25.185%	150	553	-14.941%
2026-09-18	11.0000	11.0000	10.8000	10.8000	+14.894%	2	464	+6.481%
2026-09-17	9.4000	9.4000	9.4000	9.4000	+8.671%	10	465	+22.340%
2026-09-15	9.2300	9.2300	8.6500	8.6500	-12.183%	6	465	+32.948%
2026-09-14	12.1700	12.1700	9.8500	9.8500	-46.322%	5	460	+16.751%
2026-09-11	17.8300	18.9500	17.8300	18.3500	+1.381%	4	456	-37.330%
2026-09-10	18.1000	18.1000	18.1000	18.1000	-9.500%	1	453	-36.464%
2026-09-09	20.9500	20.9500	20.0000	20.0000	-0.498%	4	453	-42.500%
2026-09-08	18.6000	20.4000	18.6000	20.1000	+58.893%	131	453	-42.786%
2026-09-04	10.9500	12.6500	10.9500	12.6500	+24.631%	16	402	-9.091%
2026-09-03	9.2200	10.1500	9.2200	10.1500	+7.407%	49	402	+13.300%
2026-09-02	9.6700	9.6700	9.4500	9.4500	-6.157%	6	377	+21.693%
2026-09-01	10.6000	10.6000	9.9000	10.0700	-9.848%	13	382	+14.201%
2026-08-31	11.5000	11.5000	11.1700	11.1700	-6.134%	7	382	+2.954%
2026-08-28	13.3200	13.3200	11.8500	11.9000	-11.326%	57	382	-3.361%
2026-08-27	13.5000	13.5000	13.4200	13.4200	+7.878%	2	423	-14.307%
2026-08-25	12.3600	12.4400	12.1500	12.4400	+2.219%	80	422	-7.556%
2026-08-24	12.3500	12.3500	11.3500	12.1700	-20.974%	34	501	-5.505%
2026-08-20	15.4000	15.4000	15.4000	15.4000	-24.138%	1	502	-25.325%
2026-08-18	22.8700	22.8700	19.9000	20.3000	-28.897%	40	502	-43.350%
2026-08-17	25.4900	28.5500	25.0000	28.5500	+23.326%	37	496	-59.720%
2026-08-14	23.1500	23.1500	23.1500	23.1500	-4.536%	30	466	-50.324%
2026-08-13	23.9800	24.2500	23.7700	24.2500	-4.150%	9	462	-52.577%
2026-08-12	24.8500	25.5300	24.8500	25.3000	+15.314%	56	457	-54.545%
2026-08-11	21.8300	21.9400	21.8300	21.9400	-5.145%	21	424	-47.584%
2026-08-10	23.1300	23.1300	23.1300	23.1300	-17.393%	1	404	-50.281%
2026-08-07	28.0000	28.0000	28.0000	28.0000	+17.895%	1	404	-58.929%
2026-08-06	26.0000	26.0000	23.7500	23.7500	-2.263%	8	404	-51.579%
2026-08-05	24.2900	24.5000	24.1900	24.3000	-7.075%	9	403	-52.675%
2026-08-04	22.8000	27.0200	22.8000	26.1500	+47.324%	13	404	-56.023%
2026-08-03	16.9300	17.7500	16.9300	17.7500	+8.896%	2	408	-35.211%
2026-07-31	18.2700	18.2700	16.3000	16.3000	+14.789%	11	407	-29.448%
2026-07-30	13.1300	14.2000	13.1300	14.2000	+26.673%	4	408	-19.014%
2026-07-29	11.2000	11.5000	10.7400	11.2100	+4.473%	7	412	+2.587%
2026-07-28	10.7300	10.7300	9.3300	10.7300	-38.510%	16	413	+7.176%
2026-07-27	18.3800	18.3800	17.0200	17.4500	-21.573%	35	407	-34.097%
2026-07-24	22.8400	22.8400	22.0500	22.2500	-19.296%	19	412	-48.315%
2026-07-23	27.4200	27.5700	27.4200	27.5700	-8.100%	4	411	-58.288%
2026-07-21	28.2900	30.0000	28.2900	30.0000	+14.242%	13	411	-61.667%
2026-07-20	26.5000	26.5000	26.2600	26.2600	-4.196%	9	403	-56.207%
2026-07-17	26.3000	28.0400	25.7000	27.4100	-1.932%	11	402	-58.045%
2026-07-16	31.3000	31.3000	27.5500	27.9500	-25.999%	5	398	-58.855%
2026-07-15	38.7700	38.7700	35.0000	37.7700	-18.511%	8	400	-69.553%
2026-07-14	47.6500	48.0000	46.3500	46.3500	+4.040%	75	399	-75.189%
2026-07-13	44.2400	45.3500	41.2700	44.5500	-8.220%	8	389	-74.186%
2026-07-10	48.5400	48.5400	48.5400	48.5400	-14.467%	1	390	-76.308%
2026-07-09	53.4000	56.7500	53.4000	56.7500	+23.773%	2	389	-79.736%
2026-07-08	47.2500	47.2500	43.5500	45.8500	-0.865%	12	390	-74.918%
2026-07-07	48.0000	48.8900	42.9300	46.2500	-15.833%	48	388	-75.135%
2026-07-02	70.0000	70.0000	53.9400	54.9500	-51.199%	9	357	-79.072%
2026-06-30	112.6000	112.6000	112.6000	112.6000	+12.118%	1	357	-89.787%
2026-06-29	90.0000	100.4300	90.0000	100.4300	+45.677%	16	358	-88.549%
2026-06-26	67.2300	68.9900	63.1500	68.9400	-8.458%	9	361	-83.319%
2026-06-25	72.0000	75.3100	66.0000	75.3100	+27.385%	6	361	-84.730%
2026-06-24	53.2500	62.6700	53.2500	59.1200	+22.149%	13	361	-80.548%
2026-06-23	49.9700	49.9700	45.5500	48.4000	-21.581%	14	368	-76.240%
2026-06-22	61.7200	61.7200	61.7200	61.7200	+24.060%	1	368	-81.367%
2026-06-18	41.8000	49.7500	40.1900	49.7500	+34.278%	16	364	-76.884%
2026-06-17	36.6300	37.0500	36.6300	37.0500	-2.500%	2	364	-68.961%
2026-06-16	42.3300	42.3500	38.0000	38.0000	-13.043%	105	364	-69.737%
2026-06-15	47.1200	47.1200	43.4000	43.7000	+6.094%	5	403	-73.684%
2026-06-12	40.6000	41.1900	40.6000	41.1900	+9.577%	2	401	-72.081%
2026-06-11	35.3100	37.5900	35.3100	37.5900	-3.094%	12	400	-69.407%
2026-06-10	38.7900	38.7900	38.7900	38.7900	+8.443%	1	397	-70.353%
2026-06-09	40.5000	40.5000	35.7700	35.7700	-23.894%	12	397	-67.850%
2026-06-08	44.2500	48.6000	44.2500	47.0000	+19.229%	127	402	-75.532%
2026-06-05	42.6000	46.1600	39.4200	39.4200	-24.742%	16	360	-70.827%
2026-06-04	45.7500	52.3800	45.7500	52.3800	-4.206%	7	358	-78.045%
2026-06-02	47.0700	55.5200	47.0700	54.6800	+42.954%	22	356	-78.969%
2026-06-01	36.7500	38.4300	36.6300	38.2500	+0.078%	12	367	-69.935%
2026-05-29	39.3700	39.3700	37.8900	38.2200	-11.691%	9	370	-69.911%
2026-05-28	45.9000	45.9000	43.0000	43.2800	-7.719%	9	370	-73.429%
2026-05-27	45.8000	47.1100	45.6500	46.9000	-9.981%	8	370	-75.480%
2026-05-26	49.8800	53.1500	49.8800	52.1000	+10.616%	10	371	-77.927%
2026-05-21	42.9000	47.1000	42.9000	47.1000	+17.310%	6	372	-75.584%
2026-05-20	42.4000	42.4000	39.4300	40.1500	+14.878%	17	372	-71.357%
2026-05-19	40.1000	40.1000	34.9000	34.9500	-10.385%	23	369	-67.096%
2026-05-18	43.9000	44.0500	39.0000	39.0000	-25.996%	25	369	-70.513%
2026-05-15	53.2100	53.3500	51.9200	52.7000	-11.130%	8	369	-78.178%
2026-05-14	60.6500	60.8800	58.4500	59.3000	-1.740%	5	368	-80.607%
2026-05-13	56.1800	61.4400	56.1800	60.3500	+14.473%	5	369	-80.944%
2026-05-12	54.3000	55.7600	47.0000	52.7200	-12.946%	16	369	-78.187%
2026-05-11	52.6000	60.5600	51.4800	60.5600	+33.893%	10	369	-81.011%
2026-05-08	48.5000	51.6000	45.2300	45.2300	+11.377%	8	371	-74.574%
2026-05-07	41.9500	42.3000	38.2500	40.6100	-2.003%	32	373	-71.682%
2026-05-06	48.1300	48.1300	40.6500	41.4400	+38.827%	26	368	-72.249%
2026-05-05	27.6800	29.8500	27.6800	29.8500	+13.714%	53	371	-61.474%
2026-05-04	26.8700	26.8700	26.2500	26.2500	-2.525%	7	357	-56.190%
2026-05-01	26.9300	26.9300	26.9300	26.9300	-2.073%	15	340	-57.297%
2026-04-30	27.2800	27.5000	27.2200	27.5000	+25.000%	6	340	-58.182%
2026-04-29	22.1000	22.1000	20.3000	22.0000	-3.509%	4	340	-47.727%
2026-04-28	22.8200	26.1800	22.8000	22.8000	-35.775%	19	340	-49.561%
2026-04-27	34.6800	35.5000	34.6800	35.5000	-5.836%	4	340	-67.606%
2026-04-24	34.5700	37.9000	34.5700	37.7000	+23.810%	10	339	-69.496%
2026-04-21	31.8800	31.8800	30.4500	30.4500	+2.698%	9	334	-62.233%
2026-04-17	29.6500	29.6500	29.6500	29.6500	+0.645%	1	334	-61.214%
2026-04-16	28.8000	29.4600	28.8000	29.4600	-2.612%	4	334	-60.964%
2026-04-15	31.5000	31.5000	30.2500	30.2500	-7.774%	8	336	-61.983%
2026-04-14	31.5700	33.4500	31.5700	32.8000	-4.234%	4	335	-64.939%
2026-04-10	35.9500	35.9500	32.5000	34.2500	+0.795%	11	335	-66.423%
2026-04-09	31.9000	34.1100	31.9000	33.9800	+18.604%	102	339	-66.157%
2026-04-08	27.4500	28.6700	27.4500	28.6500	+31.422%	7	307	-59.860%
2026-04-02	20.0500	22.0000	20.0500	21.8000	+16.267%	144	331	-47.248%
2026-04-01	20.0000	20.0000	18.7500	18.7500	+16.822%	4	331	-38.667%
2026-03-31	15.3000	16.0500	15.3000	16.0500	-4.748%	41	333	-28.349%
2026-03-26	16.8500	16.8500	16.8500	16.8500	+41.004%	8	293	-31.751%
2026-03-20	11.9500	11.9500	11.9500	11.9500	-9.195%	2	285	-3.766%
2026-03-18	13.1600	13.1600	13.1600	13.1600	-2.083%	1	286	-12.614%
2026-03-17	13.4400	13.4400	13.4400	13.4400	-17.292%	1	286	-14.435%
2026-03-16	16.2500	16.2500	16.2500	16.2500	+13.240%	1	285	-29.231%
2026-03-13	14.3500	14.3500	14.3500	14.3500	-5.281%	1	284	-19.861%
2026-03-11	14.8300	15.1500	14.8300	15.1500	-13.675%	2	285	-24.092%
2026-03-10	17.3500	17.6000	17.3500	17.5500	+9.346%	54	284	-34.473%
2026-03-05	15.2500	16.0500	15.2500	16.0500	-25.070%	100	253	-28.349%
2026-03-04	21.5000	21.5000	21.4200	21.4200	-5.430%	2	171	-46.312%
2026-03-03	22.6500	22.6500	22.6500	22.6500	-16.728%	1	169	-49.227%
2026-03-02	27.0000	28.2000	27.0000	27.2000	+14.094%	153	169	-57.721%
2026-02-27	23.5900	23.8400	23.5900	23.8400	-0.667%	2	33	-51.762%
2026-02-26	24.0000	24.0000	24.0000	24.0000	-18.616%	2	33	-52.083%
2026-02-25	25.0100	30.0500	25.0100	29.4900	+25.064%	13	28	-61.004%
2026-02-24	22.7400	23.6100	22.7400	23.5800	+20.122%	9	28	-51.230%
2026-02-23	19.6300	19.6300	19.6300	19.6300	+16.845%	1	20	-41.416%
2026-02-20	16.8000	16.8000	16.8000	16.8000	+38.843%	3	20	-31.548%
2026-02-19	12.1000	12.1000	12.1000	12.1000	-9.023%	6	17	-4.959%
2026-02-17	13.3000	13.3000	13.3000	13.3000	-12.095%	7	11	-13.534%
2026-02-12	13.6100	15.1300	13.6100	15.1300	+29.649%	2	7	-23.992%
2026-02-11	11.1300	11.6700	11.1300	11.6700	0.000%	5	5	-1.457%