Dark

GLW20270115C220
GLW Jan 15 2027 220.00 Call (GLW270115C00220000)
option OPRA

EOD

Sep 29, 2026

5.66+31.628%(+1.36)2,016

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.0000	6.0000	5.3500	5.6600	+31.628%	2,016	2,940	0.000%
2026-09-28	4.4000	4.4000	3.9000	4.3000	-18.868%	11	1,674	+31.628%
2026-09-25	5.3000	5.6000	5.3000	5.3000	+0.379%	39	1,672	+6.792%
2026-09-24	4.6000	5.2800	4.6000	5.2800	-0.377%	4	1,694	+7.197%
2026-09-23	6.2300	6.5000	5.2500	5.3000	-22.515%	35	1,696	+6.792%
2026-09-22	6.3000	6.8400	6.3000	6.8400	+3.636%	24	1,696	-17.251%
2026-09-21	5.6100	6.7500	5.6100	6.6000	+34.694%	93	1,692	-14.242%
2026-09-18	5.5500	5.9500	4.7700	4.9000	+8.647%	72	1,687	+15.510%
2026-09-17	5.3500	5.9000	4.5100	4.5100	+12.750%	28	1,628	+25.499%
2026-09-16	4.5500	4.5500	4.0000	4.0000	-4.306%	5	1,625	+41.500%
2026-09-15	4.8000	4.8000	4.1800	4.1800	-8.132%	3	1,630	+35.407%
2026-09-14	6.2000	6.2000	4.3000	4.5500	-56.039%	59	1,630	+24.396%
2026-09-11	10.3500	10.3500	10.3500	10.3500	+1.471%	3	1,652	-45.314%
2026-09-10	10.2000	10.2000	10.2000	10.2000	-16.118%	5	1,652	-44.510%
2026-09-09	12.0000	12.1600	11.4800	12.1600	+4.828%	15	1,657	-53.454%
2026-09-08	9.0500	11.6000	9.0500	11.6000	+63.380%	59	1,654	-51.207%
2026-09-04	5.5000	7.1000	5.5000	7.1000	+40.316%	145	1,622	-20.282%
2026-09-03	4.5300	5.0600	4.5300	5.0600	+3.476%	20	1,622	+11.858%
2026-09-02	4.9100	5.0000	4.8900	4.8900	-2.976%	11	1,608	+15.746%
2026-09-01	5.3500	5.3500	5.0000	5.0400	-13.846%	12	1,609	+12.302%
2026-08-31	5.9000	5.9000	5.8500	5.8500	-12.687%	3	1,614	-3.248%
2026-08-28	7.2000	7.2000	6.6000	6.7000	-18.293%	22	1,616	-15.522%
2026-08-27	8.2000	8.2000	8.2000	8.2000	+1.235%	1	1,604	-30.976%
2026-08-26	7.3000	8.1500	7.1900	8.1000	+18.248%	4	1,603	-30.123%
2026-08-25	7.5000	7.5000	6.8500	6.8500	+2.239%	18	1,605	-17.372%
2026-08-24	6.5500	6.7500	6.4500	6.7000	-19.760%	43	1,622	-15.522%
2026-08-21	9.4500	9.4500	8.3500	8.3500	-7.222%	7	1,606	-32.216%
2026-08-20	9.0000	9.0000	9.0000	9.0000	-5.759%	4	1,606	-37.111%
2026-08-19	10.7400	11.7500	9.5000	9.5500	-22.672%	35	1,604	-40.733%
2026-08-18	14.4500	14.4500	12.3000	12.3500	-30.851%	23	1,594	-54.170%
2026-08-17	15.8000	18.6500	15.8000	17.8600	+16.352%	18	1,583	-68.309%
2026-08-14	15.0000	15.3500	15.0000	15.3500	+20.866%	5	1,571	-63.127%
2026-08-13	14.5000	15.9000	12.7000	12.7000	-19.975%	11	1,566	-55.433%
2026-08-12	16.9000	16.9000	15.6600	15.8700	+17.122%	13	1,563	-64.335%
2026-08-11	14.4500	14.7500	13.5500	13.5500	-9.667%	6	1,558	-58.229%
2026-08-10	17.1300	17.1300	14.9100	15.0000	-16.435%	19	1,553	-62.267%
2026-08-07	18.0500	18.0500	17.9500	17.9500	+16.407%	3	1,551	-68.468%
2026-08-06	13.6500	17.0000	13.6500	15.4200	-3.625%	87	1,551	-63.294%
2026-08-05	18.0000	18.0000	15.4500	16.0000	-12.088%	21	1,556	-64.625%
2026-08-04	16.1000	18.2500	16.1000	18.2000	+57.168%	40	1,547	-68.901%
2026-08-03	10.5700	11.6600	10.1000	11.5800	+24.516%	69	1,554	-51.123%
2026-07-31	10.9000	10.9000	9.3000	9.3000	+8.772%	7	1,502	-39.140%
2026-07-30	7.7500	9.0000	7.7500	8.5500	+14.000%	22	1,508	-33.801%
2026-07-29	6.9700	7.5000	6.5100	7.5000	+18.110%	14	1,520	-24.533%
2026-07-28	6.8600	6.8600	5.4200	6.3500	-44.004%	57	1,513	-10.866%
2026-07-27	11.3500	11.4000	10.7000	11.3400	-17.287%	420	1,479	-50.088%
2026-07-24	15.4300	15.4300	13.7000	13.7100	-27.460%	31	1,473	-58.716%
2026-07-23	19.5500	19.5500	18.6500	18.9000	+5.000%	17	1,472	-70.053%
2026-07-22	19.9000	19.9500	18.0000	18.0000	-16.279%	18	1,462	-68.556%
2026-07-21	19.3000	21.5000	19.3000	21.5000	+16.975%	14	1,462	-73.674%
2026-07-20	18.5000	19.9000	18.3800	18.3800	-5.840%	21	1,458	-69.206%
2026-07-17	16.3100	20.0000	16.3100	19.5200	+3.280%	11	1,456	-71.004%
2026-07-16	22.0000	23.0000	18.6000	18.9000	-28.679%	14	1,456	-70.053%
2026-07-15	29.1000	29.1000	23.4500	26.5000	-22.310%	27	1,455	-78.642%
2026-07-14	34.3000	34.3000	34.1100	34.1100	+8.631%	4	1,443	-83.407%
2026-07-13	32.1700	32.4500	28.8000	31.4000	-11.921%	25	1,444	-81.975%
2026-07-10	36.1900	36.1900	34.8000	35.6500	-10.875%	8	1,447	-84.123%
2026-07-09	41.0000	44.8400	39.8000	40.0000	+21.655%	22	1,446	-85.850%
2026-07-08	34.0500	34.8000	31.9600	32.8800	-7.848%	9	1,454	-82.786%
2026-07-07	34.0000	35.6800	31.0000	35.6800	-15.948%	28	1,451	-84.137%
2026-07-06	41.3000	43.5000	41.3000	42.4500	+2.785%	9	1,458	-86.667%
2026-07-02	53.9200	59.1000	40.1000	41.3000	-27.986%	49	1,458	-86.295%
2026-07-01	65.5800	65.5800	56.0000	57.3500	-29.198%	45	1,458	-90.131%
2026-06-30	81.2000	92.8500	79.5000	81.0000	0.000%	19	1,461	-93.012%
2026-06-29	52.0000	81.0000	51.8000	81.0000	+44.643%	45	1,466	-93.012%
2026-06-26	55.3500	56.2300	46.8200	56.0000	-4.274%	38	1,484	-89.893%
2026-06-25	55.0000	62.1500	51.3000	58.5000	+29.282%	109	1,480	-90.325%
2026-06-24	47.6000	52.5000	42.9100	45.2500	+25.694%	66	1,464	-87.492%
2026-06-23	35.2000	36.4300	32.8500	36.0000	-21.960%	30	1,459	-84.278%
2026-06-22	40.0000	47.0600	37.8000	46.1300	+28.532%	91	1,459	-87.730%
2026-06-18	30.8300	36.2000	30.2000	35.8900	+42.421%	36	1,421	-84.230%
2026-06-17	26.6000	26.6000	25.2000	25.2000	-5.405%	3	1,421	-77.540%
2026-06-16	29.5000	29.5000	26.6400	26.6400	-18.282%	2	1,421	-78.754%
2026-06-15	32.1200	32.8500	31.4700	32.6000	+11.453%	6	1,420	-82.638%
2026-06-12	27.2500	29.2500	27.2500	29.2500	+7.339%	8	1,417	-80.650%
2026-06-11	25.5000	27.2500	25.5000	27.2500	+8.566%	6	1,409	-79.229%
2026-06-10	29.3500	29.3500	24.6000	25.1000	-3.831%	18	1,406	-77.450%
2026-06-09	31.0000	31.0000	25.0500	26.1000	-23.235%	7	1,403	-78.314%
2026-06-08	34.9500	37.2700	34.0000	34.0000	+16.438%	2,407	1,395	-83.353%
2026-06-05	32.6000	35.0500	29.2000	29.2000	-29.126%	46	777	-80.616%
2026-06-04	36.7500	41.2000	33.2500	41.2000	+0.488%	73	805	-86.262%
2026-06-03	44.5000	44.8100	41.0000	41.0000	-1.843%	8	837	-86.195%
2026-06-02	33.3500	42.2500	33.3500	41.7700	+52.168%	59	832	-86.450%
2026-06-01	27.7000	27.7000	26.7000	27.4500	-2.729%	7	800	-79.381%
2026-05-29	28.4800	28.4800	26.9900	28.2200	-7.627%	105	797	-79.943%
2026-05-28	33.7500	35.6500	30.5500	30.5500	-10.147%	18	724	-81.473%
2026-05-27	34.0200	34.0200	34.0000	34.0000	-11.734%	3	729	-83.353%
2026-05-26	39.0000	39.4400	37.5500	38.5200	+5.160%	5	730	-85.306%
2026-05-22	35.0400	36.6300	35.0400	36.6300	+2.749%	2	728	-84.548%
2026-05-21	29.3000	35.6500	29.3000	35.6500	+21.672%	55	726	-84.123%
2026-05-20	29.3000	29.3000	29.3000	29.3000	+5.396%	1	726	-80.683%
2026-05-19	24.7500	27.9500	24.5500	27.8000	+2.963%	24	716	-79.640%
2026-05-18	34.5000	34.5000	27.0000	27.0000	-29.227%	19	716	-79.037%
2026-05-15	40.0800	40.0800	38.1500	38.1500	-17.603%	31	716	-85.164%
2026-05-14	44.5000	46.5000	44.5000	46.3000	+1.424%	4	718	-87.775%
2026-05-13	40.0000	46.6800	39.9500	45.6500	+12.025%	12	714	-87.601%
2026-05-12	41.2700	41.8500	35.0000	40.7500	-11.317%	45	714	-86.110%
2026-05-11	40.0000	46.2500	38.0400	45.9500	+44.724%	120	714	-87.682%
2026-05-08	34.0000	36.6500	31.7000	31.7500	+12.389%	70	699	-82.173%
2026-05-07	27.4800	30.2400	27.0000	28.2500	-5.170%	10	682	-79.965%
2026-05-06	30.8500	30.8500	27.3000	29.7900	+61.463%	64	682	-81.000%
2026-05-05	18.4000	19.6500	18.2800	18.4500	+7.769%	14	668	-69.322%
2026-05-04	17.2800	17.3300	17.1200	17.1200	-2.727%	30	667	-66.939%
2026-05-01	18.2700	18.2700	16.9000	17.6000	-3.930%	11	644	-67.841%
2026-04-30	16.7000	18.3200	16.7000	18.3200	+42.236%	5	644	-69.105%
2026-04-29	15.7300	15.7300	12.8800	12.8800	-15.541%	27	648	-56.056%
2026-04-28	16.9700	17.1400	15.2500	15.2500	-33.782%	4	646	-62.885%
2026-04-27	23.0300	23.0300	23.0300	23.0300	-11.525%	1	647	-75.423%
2026-04-24	23.8300	27.0000	23.8300	26.0300	+18.103%	17	647	-78.256%
2026-04-23	22.9900	23.7800	21.9500	22.0400	+3.135%	90	643	-74.319%
2026-04-22	22.0000	22.0000	19.6800	21.3700	+8.477%	26	605	-73.514%
2026-04-17	19.7000	19.7000	19.7000	19.7000	+0.767%	8	603	-71.269%
2026-04-16	19.6000	19.6000	19.5500	19.5500	-11.338%	2	603	-71.049%
2026-04-15	22.0500	22.0500	22.0500	22.0500	-4.545%	1	604	-74.331%
2026-04-14	21.6500	23.1000	21.6500	23.1000	-3.145%	9	604	-75.498%
2026-04-13	23.7000	24.5000	23.1000	23.8500	+0.633%	4	603	-76.268%
2026-04-10	23.2000	23.7000	23.2000	23.7000	+13.397%	6	601	-76.118%
2026-04-09	21.5500	22.9700	20.9000	20.9000	+5.556%	5	595	-72.919%
2026-04-08	17.5600	19.8000	16.7500	19.8000	+53.488%	120	592	-71.414%
2026-04-07	12.9000	12.9000	12.9000	12.9000	-11.096%	2	632	-56.124%
2026-04-02	13.4000	14.5100	13.4000	14.5100	+27.841%	123	511	-60.992%
2026-04-01	11.3500	11.3500	11.3500	11.3500	+12.935%	2	511	-50.132%
2026-03-31	9.1700	10.0500	9.1700	10.0500	-29.225%	3	511	-43.682%
2026-03-25	14.4500	14.4500	14.2000	14.2000	+39.216%	3	512	-60.141%
2026-03-24	10.2000	10.2000	10.2000	10.2000	+24.390%	1	511	-44.510%
2026-03-23	8.8300	8.8300	8.1500	8.2000	+17.143%	9	512	-30.976%
2026-03-20	7.0000	7.0000	7.0000	7.0000	-20.364%	1	510	-19.143%
2026-03-18	8.0000	8.7900	8.0000	8.7900	+17.987%	11	511	-35.609%
2026-03-17	7.5000	7.5000	7.4500	7.4500	-19.022%	27	512	-24.027%
2026-03-16	10.0000	10.0500	9.2000	9.2000	+12.195%	4	535	-38.478%
2026-03-12	9.4500	9.4500	8.2000	8.2000	-31.092%	7	537	-30.976%
2026-03-10	11.0000	11.9000	10.5500	11.9000	+46.914%	5	536	-52.437%
2026-03-09	6.9000	8.1000	6.9000	8.1000	-16.923%	8	536	-30.123%
2026-03-06	9.7500	9.7500	9.7500	9.7500	0.000%	1	540	-41.949%
2026-03-05	10.5300	10.5300	9.7500	9.7500	-28.309%	602	541	-41.949%
2026-03-04	15.0000	15.0000	13.3000	13.6000	-8.232%	5	660	-58.382%
2026-03-03	15.5000	15.5000	14.2500	14.8200	-23.013%	119	659	-61.808%
2026-03-02	17.8000	19.6000	17.8000	19.2500	+26.147%	3	751	-70.597%
2026-02-27	16.5000	16.5000	15.2600	15.2600	-2.492%	3	752	-62.910%
2026-02-26	18.0500	19.0000	15.6500	15.6500	-24.651%	32	0	-63.834%
2026-02-25	19.0000	20.7700	18.7500	20.7700	+29.489%	740	0	-72.749%
2026-02-24	14.2500	16.2000	14.2500	16.0400	0.000%	13	0	-64.713%