Dark

GLW20270115C230
GLW Jan 15 2027 230.00 Call (GLW270115C00230000)
option OPRA

EOD

Sep 29, 2026

4.70+40.299%(+1.35)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.5000	4.9500	4.1500	4.7000	+40.299%	31	2,289	0.000%
2026-09-28	4.1000	4.1000	3.3500	3.3500	-25.556%	78	2,266	+40.299%
2026-09-25	4.5000	4.5000	4.5000	4.5000	-1.099%	1	2,257	+4.444%
2026-09-23	5.0000	5.0000	4.5000	4.5500	-22.222%	21	2,256	+3.297%
2026-09-22	5.3000	5.8500	5.3000	5.8500	+7.339%	948	2,263	-19.658%
2026-09-21	4.8200	5.6000	4.5500	5.4500	+25.287%	12	1,607	-13.761%
2026-09-18	4.0000	4.3500	4.0000	4.3500	+12.403%	2	1,606	+8.046%
2026-09-17	4.6000	4.6000	3.8700	3.8700	+17.273%	2	1,605	+21.447%
2026-09-16	3.4000	3.4000	3.3000	3.3000	-5.714%	2	1,605	+42.424%
2026-09-15	3.7000	3.7000	3.5000	3.5000	-12.500%	6	1,604	+34.286%
2026-09-14	5.0600	5.0600	4.0000	4.0000	-53.380%	6	1,604	+17.500%
2026-09-11	8.5800	8.5800	8.5800	8.5800	+5.926%	3	1,603	-45.221%
2026-09-10	8.5000	8.5200	8.1000	8.1000	-16.923%	26	1,603	-41.975%
2026-09-09	10.1000	10.1000	9.7500	9.7500	-3.465%	40	1,603	-51.795%
2026-09-08	9.2000	10.1000	9.2000	10.1000	+94.231%	29	1,602	-53.465%
2026-09-04	5.1000	5.2000	5.1000	5.2000	+25.604%	2	1,578	-9.615%
2026-09-03	3.9200	4.1400	3.6000	4.1400	-1.429%	5	1,578	+13.527%
2026-09-02	4.4000	4.4000	4.1500	4.2000	-2.326%	17	1,577	+11.905%
2026-09-01	4.2700	4.4500	4.2000	4.3000	-12.065%	12	1,578	+9.302%
2026-08-31	5.3000	5.3000	4.8800	4.8900	-9.444%	14	1,577	-3.885%
2026-08-28	6.1000	6.1000	5.4000	5.4000	-14.286%	12	1,569	-12.963%
2026-08-27	7.2000	7.2000	6.3000	6.3000	-5.970%	36	1,564	-25.397%
2026-08-26	6.1000	6.7000	6.1000	6.7000	+14.726%	80	1,566	-29.851%
2026-08-25	6.0600	6.0600	5.8400	5.8400	+2.277%	8	1,629	-19.521%
2026-08-24	5.6700	5.8500	5.5600	5.7100	-17.842%	5	1,632	-17.688%
2026-08-21	6.8500	7.0000	6.8500	6.9500	-10.323%	37	1,633	-32.374%
2026-08-20	8.3800	8.3800	7.7500	7.7500	-13.889%	5	1,632	-39.355%
2026-08-19	8.7300	9.5000	8.7300	9.0000	-15.888%	9	1,635	-47.778%
2026-08-18	11.9700	13.5000	10.6500	10.7000	-33.951%	18	1,635	-56.075%
2026-08-17	13.8600	16.6000	13.8600	16.2000	+15.302%	95	1,632	-70.988%
2026-08-13	14.0000	14.0500	14.0000	14.0500	-0.707%	2	1,667	-66.548%
2026-08-12	15.1000	15.1000	13.8500	14.1500	+17.427%	26	1,667	-66.784%
2026-08-11	12.3500	12.3500	12.0400	12.0500	-3.213%	11	1,668	-60.996%
2026-08-10	14.9000	14.9000	12.4500	12.4500	-21.451%	3	1,664	-62.249%
2026-08-07	16.0000	16.4500	15.8000	15.8500	+9.689%	11	1,662	-70.347%
2026-08-06	12.4800	15.5000	12.4800	14.4500	-6.774%	3	1,661	-67.474%
2026-08-05	15.3000	15.5000	15.3000	15.5000	-1.712%	2	1,660	-69.677%
2026-08-04	11.8500	15.7700	11.8500	15.7700	+69.935%	49	1,659	-70.197%
2026-08-03	9.2500	9.2800	9.2500	9.2800	+7.907%	3	1,667	-49.353%
2026-07-31	9.2500	10.0600	8.4500	8.6000	+21.813%	11	1,668	-45.349%
2026-07-30	7.0000	7.4000	6.9700	7.0600	+25.400%	85	1,675	-33.428%
2026-07-29	6.1600	6.7500	5.5900	5.6300	+2.364%	89	1,685	-16.519%
2026-07-28	5.5300	5.5500	4.1800	5.5000	-47.867%	142	1,666	-14.545%
2026-07-27	9.8000	10.5500	9.5600	10.5500	-16.270%	25	1,667	-55.450%
2026-07-24	13.6500	14.0300	12.5000	12.6000	-25.882%	20	1,679	-62.698%
2026-07-23	17.3000	17.3000	17.0000	17.0000	+6.250%	3	1,683	-72.353%
2026-07-22	17.5000	18.1100	15.3700	16.0000	-19.799%	82	1,681	-70.625%
2026-07-21	17.8000	19.9500	17.8000	19.9500	+17.353%	11	1,703	-76.441%
2026-07-17	15.6700	17.9500	15.6700	17.0000	-3.023%	45	1,703	-72.353%
2026-07-16	21.1500	21.1500	17.0000	17.5300	-26.345%	62	1,690	-73.189%
2026-07-15	25.0000	25.4400	22.0000	23.8000	-25.039%	11	1,676	-80.252%
2026-07-14	34.0000	34.0000	31.4000	31.7500	+6.651%	14	1,676	-85.197%
2026-07-13	28.3300	31.6500	28.3300	29.7700	-9.486%	15	1,666	-84.212%
2026-07-10	32.6300	32.8900	31.2900	32.8900	-10.038%	10	1,658	-85.710%
2026-07-09	38.0000	39.7100	36.5600	36.5600	+20.263%	22	1,658	-87.144%
2026-07-08	32.6600	32.8500	30.0100	30.4000	-2.502%	210	1,650	-84.539%
2026-07-07	32.0000	32.7500	28.4000	31.1800	-18.034%	100	1,597	-84.926%
2026-07-06	42.6700	42.6700	38.0400	38.0400	-0.419%	8	1,596	-87.645%
2026-07-02	51.0000	52.7000	37.5000	38.2000	-29.062%	299	1,648	-87.696%
2026-07-01	65.0000	65.0000	52.9500	53.8500	-29.663%	61	1,648	-91.272%
2026-06-30	80.0000	88.3900	74.9400	76.5600	-2.471%	44	1,627	-93.861%
2026-06-29	51.8300	78.5000	46.7000	78.5000	+61.589%	118	1,631	-94.013%
2026-06-26	52.4900	52.4900	44.2500	48.5800	-11.833%	42	1,623	-90.325%
2026-06-25	53.2000	58.8700	50.5600	55.1000	+34.325%	216	1,611	-91.470%
2026-06-24	40.7000	48.8000	39.7100	41.0200	+19.348%	33	1,471	-88.542%
2026-06-23	33.7500	34.3700	31.2000	34.3700	-20.070%	9	1,457	-86.325%
2026-06-22	38.6000	43.3700	35.2500	43.0000	+37.821%	204	1,457	-89.070%
2026-06-18	27.6100	31.2000	27.6000	31.2000	+32.484%	10	1,459	-84.936%
2026-06-17	24.0000	24.0000	23.5500	23.5500	-6.659%	2	1,459	-80.042%
2026-06-16	27.6000	27.6000	24.0700	25.2300	-13.596%	19	1,459	-81.371%
2026-06-15	29.6500	30.0000	29.0000	29.2000	+9.568%	22	1,456	-83.904%
2026-06-12	27.2000	27.2000	25.1000	26.6500	+11.042%	8	1,458	-82.364%
2026-06-11	23.4000	24.0000	23.4000	24.0000	+7.672%	4	1,455	-80.417%
2026-06-10	26.0000	26.0000	22.2900	22.2900	-10.840%	10	1,455	-78.914%
2026-06-09	30.5000	30.5100	21.8000	25.0000	-20.382%	44	1,459	-81.200%
2026-06-08	30.8500	33.7500	30.7500	31.4000	+16.038%	123	1,460	-85.032%
2026-06-05	28.7900	32.6800	27.0600	27.0600	-24.413%	15	1,542	-82.631%
2026-06-04	34.2000	36.1000	30.9500	35.8000	-9.505%	271	1,540	-86.872%
2026-06-03	40.8000	43.4000	37.9000	39.5600	+2.753%	398	1,688	-88.119%
2026-06-02	32.7400	39.1000	32.7400	38.5000	+55.367%	403	1,988	-87.792%
2026-06-01	24.5000	25.0500	24.0000	24.7800	+0.121%	28	2,319	-81.033%
2026-05-29	27.8500	27.8500	24.5000	24.7500	-11.922%	13	2,341	-81.010%
2026-05-28	32.0500	32.0500	28.1000	28.1000	-6.333%	14	2,334	-83.274%
2026-05-27	31.0000	31.5000	30.0000	30.0000	-18.919%	4	2,328	-84.333%
2026-05-26	37.0000	37.0000	37.0000	37.0000	+13.219%	10	2,324	-87.297%
2026-05-22	31.4500	33.8000	31.4500	32.6800	+1.585%	20	2,328	-85.618%
2026-05-21	25.8900	32.5000	25.8900	32.1700	+23.731%	54	2,329	-85.390%
2026-05-20	27.0800	28.1000	25.5500	26.0000	+5.949%	28	2,329	-81.923%
2026-05-19	24.6800	25.4500	23.0000	24.5400	-2.696%	853	2,572	-80.848%
2026-05-18	32.0000	32.6500	24.3500	25.2200	-26.257%	35	2,572	-81.364%
2026-05-15	36.2500	38.1900	33.9300	34.2000	-20.778%	96	2,572	-86.257%
2026-05-14	41.2500	43.1700	41.2500	43.1700	+2.250%	5	2,618	-89.113%
2026-05-13	42.1000	45.3000	37.0000	42.2200	+15.735%	118	2,771	-88.868%
2026-05-12	38.0000	40.5100	31.5100	36.4800	-16.138%	287	2,771	-87.116%
2026-05-11	35.2700	43.5000	35.2700	43.5000	+48.973%	95	2,771	-89.195%
2026-05-08	32.7000	35.1400	28.5000	29.2000	+17.505%	276	2,725	-83.904%
2026-05-07	27.5000	27.5000	24.6600	24.8500	-2.740%	21	2,920	-81.087%
2026-05-06	27.9200	28.9000	23.3800	25.5500	+45.170%	248	2,931	-81.605%
2026-05-05	18.9500	19.2000	17.0000	17.6000	+14.137%	7	2,749	-73.295%
2026-05-04	15.0000	15.4200	15.0000	15.4200	+2.119%	3	2,747	-69.520%
2026-05-01	16.0000	16.8000	15.0000	15.1000	-13.960%	32	2,743	-68.874%
2026-04-30	14.5000	17.5500	14.4000	17.5500	+40.400%	41	2,743	-73.219%
2026-04-29	13.5500	13.5500	12.0000	12.5000	-9.420%	8	2,706	-62.400%
2026-04-28	16.2500	16.2500	13.6000	13.8000	-30.862%	29	2,706	-65.942%
2026-04-27	21.4100	21.9500	19.9600	19.9600	-17.860%	6	2,704	-76.453%
2026-04-24	21.7400	24.4200	21.7400	24.3000	+21.500%	22	2,701	-80.658%
2026-04-23	20.1900	21.3000	20.0000	20.0000	-2.439%	10	2,700	-76.500%
2026-04-22	20.0000	20.5000	20.0000	20.5000	+10.512%	2	2,699	-77.073%
2026-04-21	18.5500	18.5500	18.5500	18.5500	+3.056%	2	2,698	-74.663%
2026-04-20	17.3000	18.5000	17.3000	18.0000	+4.046%	10	2,698	-73.889%
2026-04-17	20.0000	20.0000	17.1000	17.3000	+4.848%	8	2,697	-72.832%
2026-04-16	17.0000	17.8800	16.5000	16.5000	-9.341%	5	2,692	-71.515%
2026-04-15	19.3500	19.6000	18.2000	18.2000	-12.162%	9	2,690	-74.176%
2026-04-14	21.0500	21.0500	19.0000	20.7200	-4.074%	8	2,682	-77.317%
2026-04-13	21.0000	21.6000	21.0000	21.6000	+3.697%	3	2,676	-78.241%
2026-04-10	20.6000	21.5700	20.6000	20.8300	+0.677%	54	2,675	-77.436%
2026-04-09	19.7700	20.6900	19.5500	20.6900	+15.587%	32	2,676	-77.284%
2026-04-08	16.0000	17.9000	16.0000	17.9000	+55.652%	481	2,667	-73.743%
2026-04-07	11.5000	11.5000	11.5000	11.5000	-8.367%	5	2,286	-59.130%
2026-04-06	12.5500	12.5500	12.5500	12.5500	+0.400%	20	2,284	-62.550%
2026-04-02	10.7500	12.6000	10.7500	12.5000	+10.619%	123	2,183	-62.400%
2026-04-01	10.3000	11.3000	10.3000	11.3000	+43.583%	804	2,183	-58.407%
2026-03-30	8.6100	8.6100	7.7500	7.8700	-14.457%	4	1,695	-40.280%
2026-03-26	10.2100	10.2100	9.2000	9.2000	-27.673%	4	1,694	-48.913%
2026-03-25	12.4000	12.9500	11.3500	12.7200	+14.801%	519	1,694	-63.050%
2026-03-24	9.7500	11.9000	9.7500	11.0800	+57.163%	1,251	1,204	-57.581%
2026-03-23	7.3000	7.3000	7.0500	7.0500	-1.122%	39	190	-33.333%
2026-03-20	7.1300	7.1300	7.1300	7.1300	-8.119%	1	160	-34.081%
2026-03-19	5.9500	7.7600	5.9500	7.7600	+2.240%	2	161	-39.433%
2026-03-18	7.7600	7.7600	7.4700	7.5900	+21.440%	3	160	-38.076%
2026-03-17	6.7500	6.7500	6.2500	6.2500	-28.977%	4	157	-24.800%
2026-03-16	8.8000	8.8000	8.8000	8.8000	+14.137%	1	157	-46.591%
2026-03-12	8.5000	8.5000	7.7100	7.7100	-14.807%	4	156	-39.040%
2026-03-11	8.8000	9.0500	8.5000	9.0500	-5.236%	11	155	-48.066%
2026-03-10	9.8300	10.5000	9.5000	9.5500	+31.724%	107	147	-50.785%
2026-03-09	6.8000	7.2500	6.6800	7.2500	+5.072%	23	64	-35.172%
2026-03-06	7.5500	7.5500	6.9000	6.9000	-23.333%	17	42	-31.884%
2026-03-05	9.4000	9.9000	8.9500	9.0000	-21.739%	9	27	-47.778%
2026-03-04	13.9000	13.9800	11.5000	11.5000	-13.858%	6	19	-59.130%
2026-03-03	13.0000	13.3500	13.0000	13.3500	-23.055%	8	14	-64.794%
2026-03-02	15.8000	17.3500	15.8000	17.3500	+21.329%	4	12	-72.911%
2026-02-27	14.2500	14.3000	14.2500	14.3000	0.000%	10	9	-67.133%