Dark

GLW20270115C200
GLW Jan 15 2027 200.00 Call (GLW270115C00200000)
option OPRA

EOD

Sep 29, 2026

8.75+34.615%(+2.25)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.7500	9.6200	7.7500	8.7500	+34.615%	189	2,496	0.000%
2026-09-28	7.5000	7.5700	6.0000	6.5000	-20.147%	158	2,529	+34.615%
2026-09-25	8.5000	8.5000	8.0000	8.1400	+1.750%	14	2,541	+7.494%
2026-09-24	7.7200	8.4000	7.7000	8.0000	-2.795%	37	2,539	+9.375%
2026-09-23	10.1500	10.1500	8.1000	8.2300	-16.616%	121	2,558	+6.318%
2026-09-22	8.9700	10.5000	8.9500	9.8700	+0.714%	48	2,492	-11.348%
2026-09-21	8.1600	10.2000	8.1600	9.8000	+38.028%	87	2,462	-10.714%
2026-09-18	8.0000	8.3500	6.9500	7.1000	+6.287%	76	2,424	+23.239%
2026-09-17	7.5000	8.8000	6.6800	6.6800	+11.333%	131	2,401	+30.988%
2026-09-16	7.0100	7.3500	5.8500	6.0000	-5.512%	152	2,401	+45.833%
2026-09-15	7.0500	7.0500	6.1900	6.3500	-4.940%	72	2,428	+37.795%
2026-09-14	8.0000	9.2700	6.4000	6.6800	-50.990%	262	2,381	+30.988%
2026-09-11	13.0000	14.4000	13.0000	13.6300	+0.221%	14	2,326	-35.803%
2026-09-10	13.8800	15.1000	13.2500	13.6000	-13.376%	23	2,328	-35.662%
2026-09-09	16.6300	16.6300	15.1000	15.7000	+3.086%	46	2,340	-44.268%
2026-09-08	12.5500	16.3000	12.5500	15.2300	+50.792%	324	2,325	-42.548%
2026-09-04	8.6000	10.1000	8.2500	10.1000	+35.027%	148	2,292	-13.366%
2026-09-03	6.5500	7.5500	6.5500	7.4800	+5.056%	47	2,292	+16.979%
2026-09-02	7.8000	7.8000	7.0600	7.1200	-4.301%	21	2,295	+22.893%
2026-09-01	8.0000	8.1000	7.2200	7.4400	-13.988%	30	2,286	+17.608%
2026-08-31	8.9500	9.0000	8.4000	8.6500	-3.889%	30	2,295	+1.156%
2026-08-28	9.9700	10.3500	9.0000	9.0000	-13.876%	95	2,302	-2.778%
2026-08-27	11.2000	11.3500	10.2000	10.4500	-7.604%	36	2,359	-16.268%
2026-08-26	10.0500	11.3200	9.9000	11.3100	+19.683%	63	2,374	-22.635%
2026-08-25	10.4300	10.4300	9.4500	9.4500	+1.613%	67	2,356	-7.407%
2026-08-24	9.2500	9.6000	8.9300	9.3000	-16.442%	42	2,309	-5.914%
2026-08-21	13.0000	13.0000	10.6500	11.1300	-9.365%	89	2,323	-21.384%
2026-08-20	12.8000	13.0500	12.2800	12.2800	+1.488%	7	2,307	-28.746%
2026-08-19	16.6000	16.6000	12.1000	12.1000	-23.418%	57	2,305	-27.686%
2026-08-18	18.0000	18.6000	15.7500	15.8000	-30.641%	45	2,288	-44.620%
2026-08-17	20.2000	24.0000	20.2000	22.7800	+19.895%	112	2,279	-61.589%
2026-08-14	16.7200	20.1500	16.7200	19.0000	+11.437%	41	2,272	-53.947%
2026-08-13	20.5700	20.5700	17.0500	17.0500	-16.829%	52	2,271	-48.680%
2026-08-12	21.0800	21.1900	19.6500	20.5000	+15.169%	43	2,243	-57.317%
2026-08-11	18.5000	18.6500	17.8000	17.8000	-2.198%	16	2,240	-50.843%
2026-08-10	21.5000	21.5000	18.2000	18.2000	-18.386%	24	2,233	-51.923%
2026-08-07	23.5000	25.0000	21.2000	22.3000	+15.365%	44	2,234	-60.762%
2026-08-06	20.2400	22.6000	18.7000	19.3300	+0.416%	67	2,222	-54.734%
2026-08-05	20.8100	22.9000	19.2500	19.2500	-12.500%	59	2,206	-54.545%
2026-08-04	17.6200	23.6000	16.4500	22.0000	+46.667%	231	2,208	-60.227%
2026-08-03	11.0000	15.3700	10.3700	15.0000	+20.482%	178	2,168	-41.667%
2026-07-31	13.9600	14.6400	12.4000	12.4500	+5.957%	78	2,100	-29.719%
2026-07-30	11.0000	11.7500	10.3000	11.7500	+40.382%	43	2,104	-25.532%
2026-07-29	10.0000	10.4500	7.6000	8.3700	-8.022%	200	2,088	+4.540%
2026-07-28	8.0000	9.1000	6.8000	9.1000	-39.735%	341	2,236	-3.846%
2026-07-27	17.5300	17.5300	13.3500	15.1000	-12.413%	167	2,266	-42.053%
2026-07-24	20.0000	20.0000	17.2400	17.2400	-25.561%	86	2,286	-49.246%
2026-07-23	23.0000	24.6500	22.2200	23.1600	+2.387%	49	2,235	-62.219%
2026-07-22	24.4600	25.0000	22.6200	22.6200	-13.992%	75	2,209	-61.317%
2026-07-21	25.0000	26.9500	24.0000	26.3000	+22.042%	165	2,157	-66.730%
2026-07-20	24.5500	25.0000	21.5500	21.5500	-6.304%	178	2,111	-59.397%
2026-07-17	21.4500	24.0000	20.0000	23.0000	-1.877%	151	1,995	-61.957%
2026-07-16	29.0000	29.0000	23.4400	23.4400	-28.142%	140	1,914	-62.671%
2026-07-15	37.7000	37.7000	29.2500	32.6200	-21.831%	83	1,893	-73.176%
2026-07-14	43.5000	43.5000	40.0000	41.7300	+9.098%	11	1,879	-79.032%
2026-07-13	37.0000	39.5000	37.0000	38.2500	-10.484%	37	1,877	-77.124%
2026-07-10	43.0000	43.1000	40.3000	42.7300	-3.150%	35	1,867	-79.523%
2026-07-09	48.5000	51.0000	44.1200	44.1200	+7.217%	72	1,865	-80.168%
2026-07-08	42.1300	42.4500	38.6000	41.1500	+2.516%	56	1,826	-78.736%
2026-07-07	40.3500	42.8500	37.0000	40.1400	-12.262%	107	1,809	-78.201%
2026-07-06	49.4000	55.1000	45.7500	45.7500	-6.327%	86	1,779	-80.874%
2026-07-02	61.8500	65.7500	46.7500	48.8400	-26.000%	83	1,730	-82.084%
2026-07-01	80.5900	80.5900	64.7500	66.0000	-27.176%	61	1,730	-86.742%
2026-06-30	93.3000	104.5100	88.0500	90.6300	-2.548%	279	1,723	-90.345%
2026-06-29	66.0000	93.2100	58.8600	93.0000	+46.572%	281	1,899	-90.591%
2026-06-26	61.9500	65.1500	54.6000	63.4500	-9.744%	51	1,806	-86.210%
2026-06-25	61.9500	71.5300	59.0300	70.3000	+31.525%	555	1,785	-87.553%
2026-06-24	43.8500	60.6500	42.8000	53.4500	+20.383%	283	1,927	-83.630%
2026-06-23	44.0500	44.7000	39.8000	44.4000	-17.778%	184	1,995	-80.293%
2026-06-22	46.9000	55.3000	44.2400	54.0000	+23.995%	107	1,892	-83.796%
2026-06-18	35.4000	43.8700	35.4000	43.5500	+39.718%	186	1,840	-79.908%
2026-06-17	33.6500	33.6500	30.6000	31.1700	-3.856%	40	1,840	-71.928%
2026-06-16	34.7500	35.0000	32.4200	32.4200	-15.814%	61	1,840	-73.010%
2026-06-15	39.4000	40.4500	38.2500	38.5100	+10.029%	32	1,840	-77.279%
2026-06-12	34.0500	36.3500	34.0000	35.0000	+2.041%	46	1,850	-75.000%
2026-06-11	30.8800	34.5800	30.8800	34.3000	+15.488%	102	1,847	-74.490%
2026-06-10	35.0000	35.0600	29.4500	29.7000	-10.542%	100	1,854	-70.539%
2026-06-09	40.8500	41.0200	29.0000	33.2000	-18.407%	157	1,859	-73.645%
2026-06-08	40.0000	44.5500	40.0000	40.6900	+13.978%	104	1,848	-78.496%
2026-06-05	37.5000	42.7000	34.0000	35.7000	-25.547%	166	1,847	-75.490%
2026-06-04	43.0000	47.9500	39.5000	47.9500	-4.004%	32	1,812	-81.752%
2026-06-03	49.4800	54.2500	47.3200	49.9500	+2.147%	107	1,819	-82.482%
2026-06-02	42.0000	50.0000	41.1600	48.9000	+48.182%	209	1,835	-82.106%
2026-06-01	32.8500	34.1800	31.4200	33.0000	-8.333%	190	1,881	-73.485%
2026-05-29	36.1000	36.1000	32.5000	36.0000	-1.907%	90	1,878	-75.694%
2026-05-28	43.9500	43.9500	36.7000	36.7000	-11.715%	209	1,858	-76.158%
2026-05-27	40.3700	42.9000	38.8500	41.5700	-9.532%	67	1,830	-78.951%
2026-05-26	43.6500	47.8000	41.9000	45.9500	+5.053%	63	1,816	-80.958%
2026-05-22	41.8000	44.3300	40.5000	43.7400	+3.404%	78	1,823	-79.995%
2026-05-21	37.6900	42.4000	35.0000	42.3000	+18.987%	149	1,763	-79.314%
2026-05-20	37.0500	37.0500	34.5000	35.5500	+7.956%	40	1,763	-75.387%
2026-05-19	33.0000	34.4000	29.9500	32.9300	-5.914%	80	1,595	-73.428%
2026-05-18	41.6600	42.0000	33.0000	35.0000	-19.485%	152	1,595	-75.000%
2026-05-15	46.5000	47.9500	43.0500	43.4700	-18.366%	61	1,595	-79.871%
2026-05-14	53.2300	55.4500	52.5500	53.2500	-0.262%	101	1,554	-83.568%
2026-05-13	53.0000	56.3800	46.9500	53.3900	+12.282%	551	1,143	-83.611%
2026-05-12	49.9000	50.5500	41.4900	47.5500	-11.155%	225	1,143	-81.598%
2026-05-11	42.2700	55.2500	42.2700	53.5200	+39.013%	246	1,143	-83.651%
2026-05-08	38.1000	45.7500	38.1000	38.5000	+15.964%	298	1,113	-77.273%
2026-05-07	36.0000	37.1100	32.9000	33.2000	-2.353%	107	1,151	-73.645%
2026-05-06	41.7700	41.7700	31.7200	34.0000	+48.601%	166	1,101	-74.265%
2026-05-05	26.5000	26.5000	22.7000	22.8800	+4.000%	82	1,043	-61.757%
2026-05-04	22.0000	22.8400	21.7500	22.0000	+2.326%	12	1,037	-60.227%
2026-05-01	23.0000	23.0000	21.0000	21.5000	-12.281%	39	999	-59.302%
2026-04-30	18.7000	24.5100	18.6500	24.5100	+29.340%	14	999	-64.300%
2026-04-29	18.0000	18.9500	17.0000	18.9500	-1.148%	54	994	-53.826%
2026-04-28	19.1200	22.0000	18.6100	19.1700	-30.291%	42	963	-54.356%
2026-04-27	28.5000	30.0000	27.5000	27.5000	-14.063%	71	939	-68.182%
2026-04-24	29.1000	33.3000	29.1000	32.0000	+15.315%	99	937	-72.656%
2026-04-23	29.1000	29.2000	27.7500	27.7500	+2.022%	82	932	-68.468%
2026-04-22	27.7000	27.7000	23.8000	27.2000	+7.510%	48	941	-67.831%
2026-04-21	26.3500	26.3500	25.0000	25.3000	+0.079%	30	907	-65.415%
2026-04-20	26.0000	26.0000	25.2800	25.2800	+3.184%	7	907	-65.388%
2026-04-17	27.1000	27.5000	24.5000	24.5000	+2.083%	28	910	-64.286%
2026-04-16	24.8000	26.4000	24.0000	24.0000	-6.796%	29	899	-63.542%
2026-04-15	27.3000	27.4000	25.7500	25.7500	-7.274%	13	885	-66.019%
2026-04-14	28.2000	28.3900	26.7500	27.7700	-7.124%	19	884	-68.491%
2026-04-13	29.5600	30.6500	28.6000	29.9000	+3.747%	136	890	-70.736%
2026-04-10	31.0500	31.0500	28.2100	28.8200	+1.479%	45	845	-69.639%
2026-04-09	27.8900	29.0000	27.0000	28.4000	+9.950%	42	842	-69.190%
2026-04-08	22.1200	25.8300	21.5000	25.8300	+49.220%	131	841	-66.125%
2026-04-07	16.8000	17.3100	16.8000	17.3100	+3.343%	11	802	-49.451%
2026-04-06	16.6000	16.7500	16.6000	16.7500	-6.685%	4	796	-47.761%
2026-04-02	12.8500	17.9500	12.8500	17.9500	+11.560%	11	789	-51.253%
2026-04-01	15.7000	16.6200	15.7000	16.0900	+23.769%	23	789	-45.618%
2026-03-31	12.0000	13.1100	11.0500	13.0000	+19.816%	34	782	-32.692%
2026-03-30	12.5000	12.5000	10.8000	10.8500	-20.162%	51	773	-19.355%
2026-03-27	13.8500	15.0000	13.5900	13.5900	-1.877%	96	773	-35.614%
2026-03-26	15.8100	15.8100	13.7200	13.8500	-25.135%	30	826	-36.823%
2026-03-25	18.3500	18.5000	17.0200	18.5000	+13.846%	33	834	-52.703%
2026-03-24	10.7500	16.9000	10.7500	16.2500	+49.083%	783	813	-46.154%
2026-03-23	10.5500	11.5000	10.5500	10.9000	+14.737%	33	420	-19.725%
2026-03-20	10.6000	10.6800	9.5000	9.5000	-13.949%	23	437	-7.895%
2026-03-19	9.3100	11.8000	9.3100	11.0400	-8.000%	37	435	-20.743%
2026-03-18	12.0000	12.0000	12.0000	12.0000	+14.286%	8	442	-27.083%
2026-03-17	10.6500	10.6500	10.0000	10.5000	-18.919%	41	442	-16.667%
2026-03-16	13.1500	13.1500	12.9500	12.9500	+6.584%	11	445	-32.432%
2026-03-13	12.1500	12.1500	12.1500	12.1500	+4.832%	4	442	-27.984%
2026-03-12	12.0000	12.0000	11.5900	11.5900	-5.000%	9	438	-24.504%
2026-03-11	12.3000	12.8900	11.6000	12.2000	-15.862%	25	430	-28.279%
2026-03-10	13.0000	14.5000	13.0000	14.5000	+42.857%	15	423	-39.655%
2026-03-09	10.3000	10.7300	9.1000	10.1500	+2.525%	9	419	-13.793%
2026-03-06	11.7500	12.3000	9.9000	9.9000	-26.394%	10	416	-11.616%
2026-03-05	14.2600	16.8000	12.6000	13.4500	-22.478%	84	414	-34.944%
2026-03-04	18.5100	19.5000	17.0000	17.3500	-6.216%	13	364	-49.568%
2026-03-03	19.4500	21.4500	17.7300	18.5000	-20.430%	19	359	-52.703%
2026-03-02	23.0000	23.9500	22.3000	23.2500	+21.664%	24	348	-62.366%
2026-02-27	20.5000	20.5000	19.0000	19.1100	-2.500%	16	338	-54.212%
2026-02-26	23.8000	23.8000	19.2000	19.6000	-23.167%	253	329	-55.357%
2026-02-25	22.0000	26.0000	22.0000	25.5100	+26.915%	45	165	-65.700%
2026-02-24	19.2700	20.5000	19.2700	20.1000	+27.215%	11	165	-56.468%
2026-02-23	13.6000	17.5000	13.6000	15.8000	+26.097%	57	158	-44.620%
2026-02-20	11.5900	13.3000	11.5900	12.5300	+44.023%	91	123	-30.168%
2026-02-19	10.0000	10.0000	8.7000	8.7000	-18.156%	5	60	+0.575%
2026-02-18	10.6300	10.6300	10.6300	10.6300	+5.456%	5	55	-17.686%
2026-02-17	10.0000	10.6500	9.3500	10.0800	+3.385%	22	50	-13.194%
2026-02-13	9.4400	10.0000	9.4400	9.7500	0.000%	35	35	-10.256%