Dark

GLW20270115C195
GLW Jan 15 2027 195.00 Call (GLW270115C00195000)
option OPRA

EOD

Sep 29, 2026

9.28+26.776%(+1.96)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.2300	9.2800	9.2300	9.2800	+26.776%	11	282	0.000%
2026-09-28	7.3200	7.3200	7.3200	7.3200	-20.607%	1	293	+26.776%
2026-09-25	9.2200	9.2200	9.2200	9.2200	-0.539%	1	292	+0.651%
2026-09-23	9.7000	9.7000	9.2700	9.2700	-12.958%	3	292	+0.108%
2026-09-22	10.6500	10.6500	10.6500	10.6500	+18.333%	1	293	-12.864%
2026-09-21	9.0000	9.0000	9.0000	9.0000	+10.024%	5	293	+3.111%
2026-09-18	8.1800	8.1800	8.1800	8.1800	+4.738%	2	293	+13.447%
2026-09-17	8.8900	9.0000	7.8100	7.8100	+17.444%	6	293	+18.822%
2026-09-16	7.4000	7.4500	6.6500	6.6500	-5.000%	21	290	+39.549%
2026-09-15	7.2500	7.2500	7.0000	7.0000	0.000%	2	281	+32.571%
2026-09-14	9.9000	9.9000	7.0000	7.0000	-53.052%	32	279	+32.571%
2026-09-11	14.9500	15.0500	14.7800	14.9100	+0.067%	6	265	-37.760%
2026-09-10	15.5200	15.5200	14.9000	14.9000	-14.613%	2	267	-37.718%
2026-09-09	17.4500	17.4500	17.4500	17.4500	+3.746%	1	267	-46.819%
2026-09-08	16.4700	17.6500	16.4700	16.8200	+51.395%	13	266	-44.828%
2026-09-04	10.2000	11.1100	10.0500	11.1100	+34.667%	50	262	-16.472%
2026-09-03	8.2500	8.2500	8.2500	8.2500	+4.430%	1	262	+12.485%
2026-09-02	7.9000	7.9000	7.9000	7.9000	+1.282%	4	261	+17.468%
2026-09-01	7.8000	7.8000	7.8000	7.8000	-16.039%	1	261	+18.974%
2026-08-31	9.3100	9.3100	9.2900	9.2900	-6.820%	6	261	-0.108%
2026-08-28	11.6000	11.7000	9.9700	9.9700	-12.544%	57	261	-6.921%
2026-08-27	11.4500	11.4500	11.4000	11.4000	-5.000%	117	270	-18.596%
2026-08-26	11.0900	12.0000	11.0900	12.0000	+15.942%	29	293	-22.667%
2026-08-25	11.2000	11.2500	10.3500	10.3500	-22.005%	118	263	-10.338%
2026-08-20	13.2700	13.2700	13.2700	13.2700	-15.746%	1	254	-30.068%
2026-08-19	15.7500	15.7500	15.7500	15.7500	-9.742%	1	255	-41.079%
2026-08-18	17.4000	17.5500	17.2500	17.4500	-29.209%	91	256	-46.819%
2026-08-17	22.7000	24.6600	22.2500	24.6500	+21.429%	12	281	-62.353%
2026-08-14	20.0000	20.3000	20.0000	20.3000	-3.149%	60	280	-54.286%
2026-08-13	20.8900	20.9600	20.8900	20.9600	-5.158%	2	229	-55.725%
2026-08-12	23.5000	23.5000	21.2000	22.1000	+13.043%	13	229	-58.009%
2026-08-11	19.6000	19.6000	19.5500	19.5500	+1.295%	3	227	-52.532%
2026-08-10	19.3000	19.3000	19.3000	19.3000	-19.078%	2	225	-51.917%
2026-08-07	24.6000	24.6000	23.8500	23.8500	+13.842%	39	224	-61.090%
2026-08-06	19.2300	21.5500	19.2300	20.9500	-3.009%	9	220	-55.704%
2026-08-05	21.3800	22.0000	21.3800	21.6000	-4.846%	25	220	-57.037%
2026-08-04	18.2500	22.7000	18.0000	22.7000	+44.127%	35	226	-59.119%
2026-08-03	13.2500	15.7500	13.1500	15.7500	+14.964%	55	225	-41.079%
2026-07-31	14.2800	14.2800	13.7000	13.7000	+16.200%	2	191	-32.263%
2026-07-30	11.3600	11.7900	11.3600	11.7900	+7.182%	2	191	-21.289%
2026-07-29	11.0000	11.0000	11.0000	11.0000	+20.879%	1	192	-15.636%
2026-07-28	7.4500	9.1000	7.4500	9.1000	-42.295%	16	192	+1.978%
2026-07-27	14.5100	15.7700	14.2000	15.7700	-18.837%	17	198	-41.154%
2026-07-24	20.6600	20.9500	19.4300	19.4300	-20.855%	5	194	-52.239%
2026-07-23	24.3500	24.6500	24.3500	24.5500	-1.603%	6	189	-62.200%
2026-07-22	25.9500	25.9500	24.9500	24.9500	-8.440%	7	186	-62.806%
2026-07-21	28.6000	28.6000	27.2500	27.2500	+15.515%	2	183	-65.945%
2026-07-20	24.6000	24.6500	23.5900	23.5900	-1.708%	16	182	-60.661%
2026-07-17	24.5700	24.5700	23.2000	24.0000	-2.280%	4	180	-61.333%
2026-07-16	29.9500	29.9500	24.5600	24.5600	-22.646%	54	179	-62.215%
2026-07-15	33.0000	33.0000	31.0000	31.7500	-27.511%	3	171	-70.772%
2026-07-14	44.0000	44.2000	43.1800	43.8000	+3.059%	26	171	-78.813%
2026-07-13	42.3000	42.5000	42.3000	42.5000	-2.074%	2	184	-78.165%
2026-07-10	43.4000	43.4000	43.4000	43.4000	-12.323%	2	185	-78.618%
2026-07-09	50.5000	53.5500	48.2000	49.5000	+21.027%	12	187	-81.253%
2026-07-08	41.8700	41.8700	40.9000	40.9000	-0.969%	14	186	-77.311%
2026-07-07	43.6200	43.6200	39.3000	41.3000	-14.933%	8	176	-77.530%
2026-07-06	54.4500	57.0000	48.5500	48.5500	-4.617%	25	171	-80.886%
2026-07-02	68.0000	68.0000	49.0000	50.9000	-24.893%	41	138	-81.768%
2026-07-01	80.8000	80.8000	67.5700	67.7700	-26.096%	6	138	-86.307%
2026-06-30	100.0000	107.0000	91.7000	91.7000	-1.957%	29	136	-89.880%
2026-06-29	66.5000	93.5300	66.5000	93.5300	+35.945%	14	138	-90.078%
2026-06-25	65.5000	71.1400	61.5500	68.8000	+24.977%	75	139	-86.512%
2026-06-24	46.2500	62.8000	46.2500	55.0500	+20.460%	19	184	-83.143%
2026-06-23	44.9500	46.2000	41.6700	45.7000	-10.568%	16	185	-79.694%
2026-06-22	50.0000	51.1000	50.0000	51.1000	+14.446%	4	183	-81.840%
2026-06-18	41.5000	44.6500	41.5000	44.6500	+24.965%	70	126	-79.216%
2026-06-16	35.8000	35.9500	34.5500	35.7300	-10.339%	10	126	-74.027%
2026-06-15	39.8000	39.9800	39.4500	39.8500	+10.480%	8	130	-76.713%
2026-06-12	36.0000	36.0700	36.0000	36.0700	+6.716%	19	128	-74.272%
2026-06-11	33.6500	33.8000	33.6500	33.8000	+6.289%	9	129	-72.544%
2026-06-10	31.8000	31.8000	31.8000	31.8000	-5.216%	1	130	-70.818%
2026-06-09	36.9000	36.9000	32.0000	33.5500	-22.731%	6	130	-72.340%
2026-06-08	44.7000	45.2500	43.4200	43.4200	+11.706%	13	128	-78.627%
2026-06-05	39.9500	42.5000	38.8700	38.8700	-14.665%	12	123	-76.126%
2026-06-04	42.7000	45.5500	42.1000	45.5500	-10.423%	5	121	-79.627%
2026-06-03	53.9300	56.0000	50.8500	50.8500	-0.839%	14	120	-81.750%
2026-06-02	43.8900	52.0000	43.8900	51.2800	+49.287%	26	124	-81.903%
2026-05-29	33.8000	34.4200	33.8000	34.3500	-15.185%	3	128	-72.984%
2026-05-28	43.8400	43.8400	40.5000	40.5000	-10.497%	5	130	-77.086%
2026-05-27	43.5000	45.2500	43.5000	45.2500	-6.701%	2	128	-79.492%
2026-05-26	47.7000	48.5000	47.7000	48.5000	+6.899%	13	126	-80.866%
2026-05-22	44.6800	45.4000	44.6800	45.3700	+3.114%	10	115	-79.546%
2026-05-21	40.5500	44.0200	40.5500	44.0000	+21.884%	6	107	-78.909%
2026-05-20	36.8000	38.0500	36.1000	36.1000	+14.313%	11	107	-74.294%
2026-05-19	32.0000	32.0000	31.5800	31.5800	-10.284%	13	98	-70.614%
2026-05-18	44.2800	44.2800	34.9500	35.2000	-25.487%	7	98	-73.636%
2026-05-15	49.0000	49.0000	47.2400	47.2400	-17.123%	14	98	-80.356%
2026-05-14	57.0000	57.0000	57.0000	57.0000	+2.242%	1	88	-83.719%
2026-05-13	49.9800	58.1000	49.0000	55.7500	+9.917%	13	78	-83.354%
2026-05-12	53.2800	53.2800	43.6000	50.7200	-8.826%	39	78	-81.703%
2026-05-11	47.5000	55.6300	47.5000	55.6300	+34.437%	12	78	-83.318%
2026-05-08	44.8000	46.4700	41.3800	41.3800	+11.147%	29	80	-77.574%
2026-05-07	36.5000	37.2300	34.5700	37.2300	-3.674%	32	86	-75.074%
2026-05-06	45.6500	45.6500	33.7000	38.6500	+58.078%	18	84	-75.990%
2026-05-05	25.9000	26.9500	24.4500	24.4500	+0.411%	34	88	-62.045%
2026-05-01	24.3500	24.3500	24.3500	24.3500	+26.166%	1	65	-61.889%
2026-04-29	19.3000	19.3000	19.3000	19.3000	-10.978%	1	65	-51.917%
2026-04-28	21.0600	21.6800	21.0600	21.6800	-28.283%	12	64	-57.196%
2026-04-27	30.2300	30.2300	30.2300	30.2300	+2.649%	1	58	-69.302%
2026-04-23	30.7500	30.7500	29.4500	29.4500	+8.471%	2	57	-68.489%
2026-04-22	27.0500	27.1500	27.0500	27.1500	-1.273%	10	56	-65.820%
2026-04-21	27.5000	27.5000	27.4500	27.5000	+5.973%	10	47	-66.255%
2026-04-16	26.0000	26.0000	25.9500	25.9500	-8.787%	6	39	-64.239%
2026-04-15	28.4500	28.4500	28.4500	28.4500	+1.607%	1	36	-67.381%
2026-04-14	28.0000	28.0000	28.0000	28.0000	-11.111%	1	35	-66.857%
2026-04-13	31.5000	31.5000	31.5000	31.5000	+5.000%	1	35	-70.540%
2026-04-10	30.0000	30.0000	30.0000	30.0000	+23.711%	1	36	-69.067%
2026-04-08	24.2500	24.2500	24.2500	24.2500	+35.475%	1	36	-61.732%
2026-04-06	17.9000	17.9000	17.9000	17.9000	-9.367%	1	37	-48.156%
2026-03-25	19.4000	19.8500	19.3500	19.7500	+64.583%	6	37	-53.013%
2026-03-23	12.0000	12.0000	12.0000	12.0000	+18.227%	1	39	-22.667%
2026-03-19	10.1500	10.1500	10.1500	10.1500	-15.417%	1	38	-8.571%
2026-03-18	12.0000	12.0000	12.0000	12.0000	+7.914%	1	37	-22.667%
2026-03-17	11.1200	11.1200	11.1200	11.1200	-18.175%	1	37	-16.547%
2026-03-11	13.5900	13.5900	13.5900	13.5900	+13.250%	2	36	-31.714%
2026-03-09	11.2000	12.0000	11.0000	12.0000	-13.669%	14	34	-22.667%
2026-03-05	13.9000	13.9000	13.9000	13.9000	-44.841%	1	28	-33.237%
2026-03-02	24.9500	25.2000	24.7000	25.2000	+20.000%	3	28	-63.175%
2026-02-27	21.0000	21.0000	21.0000	21.0000	-0.238%	1	25	-55.810%
2026-02-26	22.5000	22.5000	21.0500	21.0500	-20.716%	5	25	-55.914%
2026-02-25	26.5500	26.5500	26.5500	26.5500	+23.776%	3	26	-65.047%
2026-02-24	20.3800	21.4500	20.3800	21.4500	+98.611%	3	26	-56.737%
2026-02-18	10.8000	10.8000	10.8000	10.8000	-6.087%	1	28	-14.074%
2026-02-17	11.5000	11.5000	11.5000	11.5000	+12.745%	7	28	-19.304%
2026-02-13	10.2000	10.2000	10.2000	10.2000	-3.774%	1	22	-9.020%
2026-02-12	10.7000	13.1500	9.7500	10.6000	-0.094%	11	22	-12.453%
2026-02-11	9.4400	10.8900	9.4400	10.6100	+6.100%	13	12	-12.535%
2026-02-10	10.1000	10.1000	10.0000	10.0000	0.000%	3	0	-7.200%