Dark

GLW20270115C190
GLW Jan 15 2027 190.00 Call (GLW270115C00190000)
option OPRA

EOD

Sep 29, 2026

10.83+32.073%(+2.63)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.1500	11.5000	10.0000	10.8300	+32.073%	60	1,424	0.000%
2026-09-28	7.6500	8.2000	7.6500	8.2000	-19.291%	8	1,387	+32.073%
2026-09-25	10.3300	10.3300	9.8000	10.1600	+9.838%	45	1,387	+6.594%
2026-09-24	9.2500	9.2500	9.2500	9.2500	-8.687%	1	1,383	+17.081%
2026-09-23	10.2100	10.5500	10.0000	10.1300	-17.642%	32	1,384	+6.910%
2026-09-22	11.5000	12.5500	11.4000	12.3000	+2.075%	39	1,380	-11.951%
2026-09-21	10.5500	12.3000	9.8500	12.0500	+32.418%	118	1,386	-10.124%
2026-09-18	9.6000	9.6000	9.1000	9.1000	+7.692%	37	1,281	+19.011%
2026-09-17	10.4500	11.0000	8.4500	8.4500	+14.189%	89	1,271	+28.166%
2026-09-16	8.6000	8.6000	7.4000	7.4000	-5.128%	19	1,250	+46.351%
2026-09-15	8.2500	8.3000	7.7500	7.8000	-9.302%	5	1,243	+38.846%
2026-09-14	10.5700	11.6000	8.4500	8.6000	-50.716%	67	1,243	+25.930%
2026-09-11	17.4500	17.4500	17.4500	17.4500	-1.966%	1	1,233	-37.937%
2026-09-10	16.7500	17.8000	16.7500	17.8000	-4.915%	8	1,233	-39.157%
2026-09-09	19.2500	19.2500	18.4000	18.7200	-0.426%	11	1,235	-42.147%
2026-09-08	15.7000	19.2000	15.2100	18.8000	+62.069%	122	1,235	-42.394%
2026-09-04	10.4000	11.9000	10.3500	11.6000	+31.818%	71	1,167	-6.638%
2026-09-03	8.1500	9.3200	8.1500	8.8000	-0.565%	13	1,167	+23.068%
2026-09-02	9.0500	9.1500	8.8500	8.8500	-1.776%	12	1,165	+22.373%
2026-09-01	9.0100	9.0100	9.0100	9.0100	-13.365%	2	1,164	+20.200%
2026-08-31	10.8700	10.8700	10.2800	10.4000	-6.391%	13	1,165	+4.135%
2026-08-28	11.1100	11.1100	11.1100	11.1100	-10.763%	1	1,173	-2.520%
2026-08-27	12.4500	12.4500	12.4500	12.4500	-6.951%	3	1,172	-13.012%
2026-08-26	12.5000	13.3800	12.4500	13.3800	+16.856%	105	1,172	-19.058%
2026-08-25	12.4000	12.5000	11.4500	11.4500	+3.339%	8	1,072	-5.415%
2026-08-24	11.3700	11.3700	10.7500	11.0800	-16.251%	16	1,074	-2.256%
2026-08-21	12.6000	13.2300	12.6000	13.2300	-7.741%	2	1,076	-18.141%
2026-08-20	15.0000	15.0000	14.2000	14.3400	-5.033%	13	1,076	-24.477%
2026-08-19	15.6000	16.2500	14.7700	15.1000	-19.467%	38	1,083	-28.278%
2026-08-18	21.0000	21.4000	18.2200	18.7500	-27.466%	44	1,070	-42.240%
2026-08-17	24.6500	27.1000	24.5400	25.8500	+16.757%	19	1,093	-58.104%
2026-08-14	22.7000	22.7000	22.1400	22.1400	+1.096%	24	1,083	-51.084%
2026-08-13	23.2500	23.3000	21.9000	21.9000	-7.125%	9	1,073	-50.548%
2026-08-12	23.5500	23.5800	23.5500	23.5800	+16.733%	4	1,075	-54.071%
2026-08-11	20.9700	21.0000	20.1500	20.2000	-2.274%	10	1,071	-46.386%
2026-08-10	23.4100	23.4100	20.6700	20.6700	-18.622%	22	1,066	-47.605%
2026-08-07	25.5500	26.0800	25.2500	25.4000	+12.889%	21	1,088	-57.362%
2026-08-06	22.8200	24.6200	22.1500	22.5000	+0.716%	80	1,087	-51.867%
2026-08-05	23.0000	23.0000	20.6000	22.3400	-10.604%	43	1,096	-51.522%
2026-08-04	20.8200	25.4600	19.7000	24.9900	+44.035%	52	1,087	-56.663%
2026-08-03	12.6000	17.4000	12.6000	17.3500	+19.244%	12	1,079	-37.579%
2026-07-31	15.8000	15.9000	14.3700	14.5500	+12.791%	15	1,078	-25.567%
2026-07-30	11.8000	12.9000	11.8000	12.9000	+17.273%	7	1,075	-16.047%
2026-07-29	10.7500	11.7100	9.9000	11.0000	+7.843%	126	1,074	-1.545%
2026-07-28	9.8300	10.2200	8.5600	10.2000	-37.576%	18	1,152	+6.176%
2026-07-27	16.1500	16.6500	15.8200	16.3400	-22.079%	27	1,159	-33.721%
2026-07-24	21.5500	21.5500	20.9700	20.9700	-19.346%	6	1,159	-48.355%
2026-07-23	23.6000	26.0500	23.6000	26.0000	+5.562%	11	1,161	-58.346%
2026-07-22	27.1900	27.8500	24.0000	24.6300	-8.131%	89	1,155	-56.029%
2026-07-21	26.8100	26.8100	26.8100	26.8100	+8.543%	3	1,121	-59.605%
2026-07-20	26.6700	26.6700	24.7000	24.7000	-5.364%	8	1,121	-56.154%
2026-07-17	23.2300	26.1000	23.2300	26.1000	+5.030%	17	1,120	-58.506%
2026-07-16	31.4900	31.4900	24.8500	24.8500	-30.799%	35	1,120	-56.419%
2026-07-15	37.5100	37.5100	32.5500	35.9100	-20.235%	22	1,116	-69.841%
2026-07-14	46.1500	46.1500	44.1000	45.0200	+6.104%	23	1,117	-75.944%
2026-07-13	40.7400	45.0000	40.7400	42.4300	-7.981%	12	1,114	-74.476%
2026-07-10	46.4900	46.4900	45.0000	46.1100	-3.817%	8	1,108	-76.513%
2026-07-09	51.0800	55.7500	47.9400	47.9400	+7.827%	34	1,104	-77.409%
2026-07-08	44.4600	44.4600	44.4600	44.4600	+1.739%	1	1,094	-75.641%
2026-07-07	45.5000	46.0000	41.8200	43.7000	-13.018%	88	1,093	-75.217%
2026-07-06	56.3300	58.4500	50.2400	50.2400	-4.487%	48	1,018	-78.443%
2026-07-02	53.4500	53.4500	50.9500	52.6000	-24.436%	34	1,006	-79.411%
2026-07-01	85.8500	85.8500	69.6100	69.6100	-28.215%	20	1,006	-84.442%
2026-06-30	107.6100	107.6100	96.1500	96.9700	-1.503%	6	992	-88.832%
2026-06-29	68.8500	100.0000	68.8500	98.4500	+46.285%	32	992	-88.999%
2026-06-26	64.6000	67.3000	59.4800	67.3000	-6.372%	12	1,009	-83.908%
2026-06-25	67.0000	76.4600	63.9000	71.8800	+31.432%	182	1,007	-84.933%
2026-06-24	47.6500	62.3000	46.5000	54.6900	+14.199%	24	1,011	-80.197%
2026-06-23	48.0000	48.0000	43.9900	47.8900	-19.350%	44	1,024	-77.386%
2026-06-22	51.2000	60.3500	50.0000	59.3800	+25.011%	25	1,037	-81.762%
2026-06-18	38.9100	47.5000	38.9100	47.5000	+34.752%	91	1,020	-77.200%
2026-06-17	34.8600	35.2500	34.7700	35.2500	-5.318%	24	1,020	-69.277%
2026-06-16	42.5000	42.5000	36.6000	37.2300	-13.419%	82	1,020	-70.911%
2026-06-15	44.2000	44.2000	42.0000	43.0000	+13.158%	22	1,033	-74.814%
2026-06-12	38.0000	38.0000	38.0000	38.0000	+2.426%	2	1,021	-71.500%
2026-06-11	34.1200	37.1000	34.1200	37.1000	+14.861%	4	1,021	-70.809%
2026-06-10	35.4500	35.4500	32.3000	32.3000	-5.831%	83	1,020	-66.471%
2026-06-09	42.0000	42.0000	32.5200	34.3000	-23.352%	18	1,031	-68.426%
2026-06-08	44.6000	47.7000	44.0000	44.7500	+17.608%	31	1,026	-75.799%
2026-06-05	43.0400	45.0000	37.4500	38.0500	-23.900%	443	1,034	-71.537%
2026-06-04	45.0000	50.0000	44.5000	50.0000	-4.853%	207	1,008	-78.340%
2026-06-03	55.5000	57.5600	52.4500	52.5500	+0.574%	12	1,007	-79.391%
2026-06-02	43.0000	53.0000	43.0000	52.2500	+45.139%	70	1,002	-79.273%
2026-06-01	36.3800	37.5500	36.0000	36.0000	-2.307%	38	1,028	-69.917%
2026-05-29	38.0000	38.2000	35.7200	36.8500	-12.262%	11	1,030	-70.611%
2026-05-28	47.6000	47.6000	42.0000	42.0000	-9.483%	21	1,025	-74.214%
2026-05-27	44.0000	46.4000	42.0000	46.4000	-7.163%	160	1,027	-76.659%
2026-05-26	49.0000	51.9000	47.0000	49.9800	+7.438%	11	1,173	-78.331%
2026-05-22	45.5000	47.5000	45.3200	46.5200	+1.506%	37	1,171	-76.720%
2026-05-21	43.0000	46.0000	43.0000	45.8300	+14.949%	136	1,147	-76.369%
2026-05-20	39.8700	39.8700	39.8700	39.8700	+8.519%	3	1,147	-72.837%
2026-05-19	34.5000	36.7400	33.2000	36.7400	-4.447%	17	1,024	-70.523%
2026-05-18	46.2100	46.2100	36.0000	38.4500	-19.896%	31	1,024	-71.834%
2026-05-15	49.0000	51.3500	48.0000	48.0000	-18.298%	18	1,024	-77.438%
2026-05-14	54.0000	60.6000	54.0000	58.7500	+0.256%	36	1,013	-81.566%
2026-05-13	50.8000	59.8000	50.3000	58.6000	+15.810%	409	863	-81.519%
2026-05-12	51.0500	51.0500	45.5000	50.6000	-13.504%	35	863	-78.597%
2026-05-11	49.1700	59.3500	49.0300	58.5000	+37.647%	27	863	-81.487%
2026-05-08	42.0000	49.1000	41.7000	42.5000	+7.649%	935	861	-74.518%
2026-05-07	39.6500	40.8200	37.6000	39.4800	-0.604%	10	263	-72.568%
2026-05-06	41.3000	41.3000	34.8900	39.7200	+45.495%	18	268	-72.734%
2026-05-05	26.0500	27.5000	26.0500	27.3000	+4.798%	21	258	-60.330%
2026-05-04	26.5500	26.5500	26.0500	26.0500	+7.645%	3	240	-58.426%
2026-05-01	26.2200	26.2200	24.2000	24.2000	+14.421%	8	241	-55.248%
2026-04-30	21.3000	21.3000	21.1500	21.1500	-3.115%	3	241	-48.794%
2026-04-29	21.3400	21.8300	20.6800	21.8300	+0.184%	3	241	-50.389%
2026-04-28	24.1500	24.1500	21.7900	21.7900	-29.023%	2	240	-50.298%
2026-04-23	32.2900	32.2900	30.5500	30.7000	+10.432%	18	238	-64.723%
2026-04-17	27.8000	27.8000	27.8000	27.8000	+2.281%	2	248	-61.043%
2026-04-16	27.1800	27.1800	27.1800	27.1800	-13.577%	7	248	-60.155%
2026-04-14	31.4500	31.4500	31.4500	31.4500	-2.268%	2	248	-65.564%
2026-04-10	32.1800	32.1800	32.1800	32.1800	+2.582%	1	246	-66.346%
2026-04-09	31.8800	31.8800	31.3700	31.3700	+12.639%	4	247	-65.477%
2026-04-08	27.2000	27.8500	27.2000	27.8500	+46.579%	7	246	-61.113%
2026-04-07	19.0000	19.0000	19.0000	19.0000	-1.042%	1	240	-43.000%
2026-04-06	19.2000	19.2000	19.2000	19.2000	+17.073%	4	240	-43.594%
2026-04-02	16.4000	16.4000	16.4000	16.4000	-12.766%	4	244	-33.963%
2026-04-01	19.0000	19.0000	18.7500	18.8000	+21.212%	12	244	-42.394%
2026-03-27	16.7000	16.7000	15.5100	15.5100	-8.765%	3	244	-30.174%
2026-03-26	17.0000	17.0000	17.0000	17.0000	-17.476%	5	245	-36.294%
2026-03-25	20.5000	20.6000	20.5000	20.6000	+8.421%	51	250	-47.427%
2026-03-24	19.1500	19.2500	19.0000	19.0000	+61.017%	7	250	-43.000%
2026-03-20	11.8000	11.8000	11.8000	11.8000	+3.600%	5	256	-8.220%
2026-03-17	11.3900	11.3900	11.3900	11.3900	-13.908%	8	261	-4.917%
2026-03-13	14.0000	14.0000	13.2300	13.2300	+10.711%	3	261	-18.141%
2026-03-09	11.9000	11.9500	11.8000	11.9500	-11.808%	12	260	-9.372%
2026-03-06	13.5000	13.5500	13.5000	13.5500	-17.125%	8	254	-20.074%
2026-03-05	16.3500	16.3500	16.3500	16.3500	-13.263%	5	259	-33.761%
2026-03-04	21.2500	21.2500	18.8500	18.8500	-11.085%	7	259	-42.546%
2026-03-03	20.3800	22.0000	20.3800	21.2000	-1.624%	5	255	-48.915%
2026-02-27	21.5500	21.5500	21.5500	21.5500	-6.304%	3	255	-49.745%
2026-02-26	23.0000	23.0000	23.0000	23.0000	-17.563%	38	255	-52.913%
2026-02-25	25.2500	28.9400	25.2000	27.9000	+23.890%	197	231	-61.183%
2026-02-24	20.2200	22.5300	20.2200	22.5200	+55.740%	6	231	-51.909%
2026-02-20	14.4600	14.4600	14.4600	14.4600	+25.195%	1	228	-25.104%
2026-02-19	12.0000	12.0000	11.3500	11.5500	-3.750%	9	228	-6.234%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-0.744%	5	221	-9.750%
2026-02-17	12.4000	12.4000	12.0900	12.0900	-0.330%	8	221	-10.422%
2026-02-12	10.2000	14.0000	10.2000	12.1300	+21.300%	15	213	-10.717%
2026-02-11	9.0000	11.0000	9.0000	10.0000	-6.455%	11	204	+8.300%
2026-02-10	10.3000	10.8000	10.3000	10.6900	0.000%	203	0	+1.310%