Dark

GLW20270115C210
GLW Jan 15 2027 210.00 Call (GLW270115C00210000)
option OPRA

EOD

Sep 29, 2026

7.30+43.137%(+2.20)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.2000	7.3000	6.2000	7.3000	+43.137%	53	522	0.000%
2026-09-28	4.8000	5.1000	4.8000	5.1000	-21.538%	4	513	+43.137%
2026-09-24	6.4700	6.5000	6.4700	6.5000	-4.412%	10	514	+12.308%
2026-09-23	7.1000	7.1000	6.8000	6.8000	-13.924%	54	514	+7.353%
2026-09-22	7.4500	8.1500	7.4500	7.9000	-1.250%	15	471	-7.595%
2026-09-21	6.2000	8.2000	6.2000	8.0000	+37.931%	36	474	-8.750%
2026-09-18	6.5800	6.5800	5.6500	5.8000	+6.814%	9	464	+25.862%
2026-09-17	6.2000	6.2000	5.4300	5.4300	+13.125%	14	468	+34.438%
2026-09-16	5.8600	5.8600	4.8000	4.8000	-5.882%	7	467	+52.083%
2026-09-15	5.8000	5.8000	5.1000	5.1000	-12.821%	4	466	+43.137%
2026-09-14	7.1900	7.9000	5.7000	5.8500	-49.612%	53	464	+24.786%
2026-09-10	11.6100	11.6100	11.6100	11.6100	-14.695%	2	453	-37.123%
2026-09-09	13.8000	13.8000	13.6100	13.6100	-1.018%	2	453	-46.363%
2026-09-08	10.7500	13.7500	10.7500	13.7500	+64.671%	71	452	-46.909%
2026-09-04	7.3300	8.3500	7.3300	8.3500	+35.993%	18	411	-12.575%
2026-09-03	6.1400	6.1400	6.1400	6.1400	-6.829%	2	411	+18.893%
2026-09-02	6.5900	6.5900	6.5900	6.5900	+9.833%	1	410	+10.774%
2026-09-01	6.4000	6.6500	6.0000	6.0000	-15.493%	64	411	+21.667%
2026-08-31	7.4000	7.5000	6.9000	7.1000	-11.250%	46	409	+2.817%
2026-08-28	8.6300	8.9500	8.0000	8.0000	-9.091%	35	416	-8.750%
2026-08-27	8.9000	8.9000	8.7500	8.8000	-6.183%	23	416	-17.045%
2026-08-26	8.4700	9.3800	8.4700	9.3800	+19.490%	25	416	-22.175%
2026-08-25	8.7900	8.7900	7.8500	7.8500	-0.381%	12	406	-7.006%
2026-08-24	7.7700	8.0000	7.5500	7.8800	-17.140%	5	399	-7.360%
2026-08-21	9.7500	9.7500	9.5100	9.5100	-13.545%	9	402	-23.239%
2026-08-20	11.2000	11.2000	11.0000	11.0000	-2.222%	7	402	-33.636%
2026-08-19	11.8400	12.0500	11.1000	11.2500	-19.986%	10	407	-35.111%
2026-08-18	15.7000	15.7000	14.0500	14.0600	-32.727%	15	412	-48.080%
2026-08-17	19.3500	20.9100	19.3500	20.9000	+23.669%	18	407	-65.072%
2026-08-14	17.0000	17.1000	16.7800	16.9000	+7.643%	34	406	-56.805%
2026-08-13	17.5800	17.5800	15.7000	15.7000	-15.818%	30	424	-53.503%
2026-08-12	18.4000	18.6500	18.0000	18.6500	+15.839%	19	422	-60.858%
2026-08-11	17.5800	17.5800	16.1000	16.1000	-3.303%	3	431	-54.658%
2026-08-10	16.6500	16.6500	16.6500	16.6500	-16.999%	4	428	-56.156%
2026-08-07	20.0000	20.4500	19.7000	20.0600	+13.977%	18	432	-63.609%
2026-08-06	17.6900	20.1000	17.6000	17.6000	-3.720%	9	430	-58.523%
2026-08-05	20.0000	20.0000	18.2800	18.2800	-8.782%	3	424	-60.066%
2026-08-04	16.3000	20.3600	15.0000	20.0400	+49.888%	12	421	-63.573%
2026-08-03	11.8000	13.6000	11.8000	13.3700	+16.362%	14	421	-45.400%
2026-07-31	12.0000	12.0000	11.0000	11.4900	+15.015%	14	417	-36.466%
2026-07-30	9.3000	9.9900	9.3000	9.9900	+33.200%	24	412	-26.927%
2026-07-29	8.2000	8.2000	7.4500	7.5000	+2.740%	14	390	-2.667%
2026-07-28	7.4400	8.3000	6.0200	7.3000	-45.685%	26	379	0.000%
2026-07-27	12.7500	13.4400	11.8000	13.4400	-19.279%	13	373	-45.685%
2026-07-24	17.1500	17.1500	16.6500	16.6500	-15.867%	13	373	-56.156%
2026-07-23	22.0000	22.0000	19.7900	19.7900	-1.493%	6	371	-63.113%
2026-07-22	21.7500	22.2500	20.0000	20.0900	-12.652%	19	367	-63.664%
2026-07-21	23.2000	24.3500	23.0000	23.0000	+16.929%	52	358	-68.261%
2026-07-20	20.2100	20.2100	19.6700	19.6700	-6.866%	27	342	-62.888%
2026-07-17	19.9000	21.7500	19.9000	21.1200	+1.295%	9	361	-65.436%
2026-07-16	23.4000	23.4000	20.8500	20.8500	-29.774%	11	355	-64.988%
2026-07-15	29.3000	29.6900	26.8900	29.6900	-20.932%	39	354	-75.413%
2026-07-14	39.1000	39.1000	37.5500	37.5500	+5.924%	4	351	-80.559%
2026-07-13	32.5000	35.7500	32.5000	35.4500	-10.299%	5	351	-79.408%
2026-07-10	38.7800	39.5200	37.4000	39.5200	-13.143%	8	352	-81.528%
2026-07-09	45.5000	45.5000	45.5000	45.5000	+26.039%	1	346	-83.956%
2026-07-08	37.9700	37.9700	36.0500	36.1000	-1.366%	16	345	-79.778%
2026-07-07	38.1900	41.3000	34.5300	36.6000	-21.711%	13	344	-80.055%
2026-07-06	46.2200	50.0000	46.2200	46.7500	+3.475%	40	343	-84.385%
2026-07-02	57.0000	58.5100	45.1800	45.1800	-25.947%	17	315	-83.842%
2026-07-01	60.8200	61.0100	60.8200	61.0100	-29.141%	5	315	-88.035%
2026-06-30	96.6500	96.6500	85.0200	86.1000	-2.003%	31	319	-91.521%
2026-06-29	62.0000	87.8600	54.7000	87.8600	+56.474%	19	329	-91.691%
2026-06-26	58.4400	59.4900	51.9200	56.1500	-9.494%	7	331	-86.999%
2026-06-25	58.7000	64.5000	55.2000	62.0400	+20.349%	46	330	-88.233%
2026-06-24	42.9000	55.9500	42.9000	51.5500	+40.655%	33	329	-85.839%
2026-06-23	38.3000	38.3000	36.4500	36.6500	-28.067%	8	331	-80.082%
2026-06-22	44.0900	50.9500	41.7000	50.9500	+30.641%	26	327	-85.672%
2026-06-18	35.6000	39.0000	35.6000	39.0000	+35.417%	15	344	-81.282%
2026-06-17	29.0000	29.0000	28.7000	28.8000	-4.888%	7	344	-74.653%
2026-06-16	30.2500	31.0000	30.2500	30.2800	-13.486%	6	344	-75.892%
2026-06-15	34.5500	35.0000	34.4500	35.0000	+10.236%	9	344	-79.143%
2026-06-12	32.0000	32.0000	31.7500	31.7500	+11.404%	2	342	-77.008%
2026-06-11	27.6500	28.6500	27.6000	28.5000	+4.205%	10	341	-74.386%
2026-06-10	28.1500	28.7500	27.3500	27.3500	-6.078%	13	339	-73.309%
2026-06-09	37.7500	37.7500	28.1500	29.1200	-25.333%	32	348	-74.931%
2026-06-08	36.3700	39.0000	36.3700	39.0000	+22.487%	2	345	-81.282%
2026-06-05	36.4600	37.0600	31.8400	31.8400	-26.517%	33	345	-77.073%
2026-06-04	39.5000	43.3300	36.1500	43.3300	-4.116%	19	359	-83.153%
2026-06-03	48.3000	50.2000	44.6800	45.1900	-0.921%	16	364	-83.846%
2026-06-02	37.9300	45.6100	37.9300	45.6100	+53.776%	51	366	-83.995%
2026-06-01	30.1500	31.3500	28.5000	29.6600	-1.950%	14	366	-75.388%
2026-05-29	30.3000	30.9000	29.6900	30.2500	-12.038%	109	367	-75.868%
2026-05-28	36.9700	39.4000	34.2000	34.3900	-11.707%	14	279	-78.773%
2026-05-27	36.9000	38.9500	36.2500	38.9500	-7.262%	16	275	-81.258%
2026-05-26	39.4500	43.2400	38.9000	42.0000	+7.692%	25	273	-82.619%
2026-05-22	38.2600	39.4700	38.2600	39.0000	+0.515%	12	274	-81.282%
2026-05-21	32.9500	38.8000	32.9500	38.8000	+22.205%	36	267	-81.186%
2026-05-20	32.5500	32.5500	31.5900	31.7500	+4.030%	3	267	-77.008%
2026-05-19	27.1000	31.0100	27.1000	30.5200	+0.560%	80	247	-76.081%
2026-05-18	33.7500	34.7500	30.3500	30.3500	-25.503%	18	247	-75.947%
2026-05-15	43.2500	43.2500	40.7400	40.7400	-19.006%	36	247	-82.081%
2026-05-14	48.1000	50.4000	48.0500	50.3000	-4.190%	78	238	-85.487%
2026-05-13	46.3000	52.5000	45.3500	52.5000	+23.646%	35	217	-86.095%
2026-05-12	47.2000	47.2000	39.4500	42.4600	-14.927%	33	217	-82.807%
2026-05-11	38.6800	51.0600	38.6800	49.9100	+37.493%	111	217	-85.374%
2026-05-08	34.3300	40.0000	34.3300	36.3000	+17.476%	12	158	-79.890%
2026-05-07	32.3000	32.3000	30.7800	30.9000	-1.905%	6	162	-76.375%
2026-05-06	31.8500	32.5700	30.6500	31.5000	+51.079%	7	161	-76.825%
2026-05-05	20.8500	20.8500	20.8500	20.8500	+7.474%	1	157	-64.988%
2026-05-04	20.0000	20.2000	19.4000	19.4000	+22.013%	22	156	-62.371%
2026-04-30	15.9000	15.9000	15.9000	15.9000	-1.852%	1	145	-54.088%
2026-04-29	16.2000	16.2000	16.2000	16.2000	-8.989%	2	146	-54.938%
2026-04-28	17.8000	17.8000	17.8000	17.8000	-30.469%	1	148	-58.989%
2026-04-27	25.6800	25.8000	25.5000	25.6000	-11.419%	12	148	-71.484%
2026-04-24	30.5000	30.5000	28.8500	28.9000	+9.886%	19	142	-74.740%
2026-04-23	25.7000	26.4000	25.6500	26.3000	+7.610%	25	130	-72.243%
2026-04-22	22.8600	24.4400	22.8600	24.4400	+8.622%	14	123	-70.131%
2026-04-21	22.5000	22.5000	22.5000	22.5000	+5.189%	10	113	-67.556%
2026-04-16	21.3900	21.3900	21.3900	21.3900	-5.978%	5	113	-65.872%
2026-04-15	22.7500	22.7500	22.7500	22.7500	-11.133%	8	111	-67.912%
2026-04-14	25.9000	25.9000	24.7300	25.6000	-7.648%	9	111	-71.484%
2026-04-13	26.3500	27.7200	26.3500	27.7200	+5.600%	4	103	-73.665%
2026-04-10	26.2000	26.9000	26.2000	26.2500	+1.547%	13	100	-72.190%
2026-04-09	25.0000	26.0000	24.0000	25.8500	+22.222%	50	100	-71.760%
2026-04-08	19.7000	21.2000	19.6500	21.1500	+51.071%	57	104	-65.485%
2026-04-01	14.8100	14.8100	14.0000	14.0000	+29.390%	3	49	-47.857%
2026-03-30	10.8200	10.8200	10.8200	10.8200	-13.440%	2	51	-32.532%
2026-03-27	12.5000	12.5000	12.5000	12.5000	-11.785%	2	53	-41.600%
2026-03-24	14.1700	14.1700	14.1700	14.1700	+68.892%	1	54	-48.483%
2026-03-20	8.3900	8.3900	8.3900	8.3900	-18.066%	2	54	-12.992%
2026-03-16	11.0000	11.0500	10.2200	10.2400	-1.538%	16	56	-28.711%
2026-03-13	11.0500	11.0500	10.4000	10.4000	-8.612%	2	44	-29.808%
2026-03-11	11.3500	11.3800	11.3500	11.3800	+20.423%	2	43	-35.852%
2026-03-09	8.5000	9.4500	8.5000	9.4500	+0.532%	33	42	-22.751%
2026-03-06	10.6500	10.6500	9.4000	9.4000	-21.207%	3	9	-22.340%
2026-03-05	11.9300	11.9300	11.9300	11.9300	-29.906%	1	6	-38.810%
2026-02-26	19.0000	19.0000	17.0200	17.0200	-24.018%	5	6	-57.109%
2026-02-25	22.4000	22.4000	22.4000	22.4000	+22.538%	1	0	-67.411%
2026-02-24	18.2800	18.2800	18.2800	18.2800	0.000%	2	0	-60.066%