Dark

GLW20270115C240
GLW Jan 15 2027 240.00 Call (GLW270115C00240000)
option OPRA

EOD

Sep 29, 2026

3.44+17.406%(+0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4400	3.4400	3.4400	3.4400	+17.406%	1	1,087	0.000%
2026-09-28	2.7800	2.9300	2.7700	2.9300	-16.286%	5	1,088	+17.406%
2026-09-25	3.5000	3.5000	3.5000	3.5000	-1.961%	7	1,088	-1.714%
2026-09-24	3.6000	3.6000	3.5700	3.5700	-4.800%	4	1,088	-3.641%
2026-09-23	4.2300	4.2300	3.7500	3.7500	-21.053%	5	1,086	-8.267%
2026-09-22	4.6000	4.7500	4.6000	4.7500	+9.195%	4	1,087	-27.579%
2026-09-21	4.4500	4.4500	4.2000	4.3500	+24.286%	4	1,086	-20.920%
2026-09-16	3.5000	3.5000	3.5000	3.5000	+7.692%	1	1,085	-1.714%
2026-09-15	3.2500	3.2500	3.2500	3.2500	+3.175%	1	1,085	+5.846%
2026-09-14	4.2500	4.2500	3.1500	3.1500	-54.611%	13	1,086	+9.206%
2026-09-11	7.2000	7.2000	6.9400	6.9400	-4.276%	2	1,091	-50.432%
2026-09-10	7.5900	7.5900	7.2000	7.2500	-16.667%	10	1,091	-52.552%
2026-09-09	8.8000	8.8000	8.6800	8.7000	+3.571%	3	1,085	-60.460%
2026-09-08	8.1000	8.8000	8.1000	8.4000	+55.844%	74	1,086	-59.048%
2026-09-04	4.1000	5.3900	4.1000	5.3900	+73.871%	9	1,045	-36.178%
2026-09-03	3.2000	3.2000	3.1000	3.1000	-12.676%	32	1,045	+10.968%
2026-09-02	3.4000	3.5500	3.4000	3.5500	-0.281%	4	1,015	-3.099%
2026-09-01	3.8500	3.8500	3.5000	3.5600	-23.441%	16	1,016	-3.371%
2026-08-28	4.6500	4.6500	4.6500	4.6500	-10.577%	1	1,027	-26.022%
2026-08-25	5.2000	5.2000	5.2000	5.2000	+6.557%	1	1,027	-33.846%
2026-08-24	5.3600	5.3600	4.8000	4.8800	-18.667%	14	1,027	-29.508%
2026-08-21	6.4500	6.4500	6.0000	6.0000	-9.091%	28	1,025	-42.667%
2026-08-20	6.7000	6.7000	6.6000	6.6000	-15.924%	4	1,052	-47.879%
2026-08-19	7.5600	7.8500	7.5600	7.8500	-17.368%	2	1,055	-56.178%
2026-08-18	9.6000	9.6000	9.5000	9.5000	-33.798%	15	1,056	-63.789%
2026-08-17	13.0600	14.3500	13.0600	14.3500	+16.194%	47	1,041	-76.028%
2026-08-14	11.7500	12.3500	11.7500	12.3500	+6.009%	2	1,076	-72.146%
2026-08-13	12.1500	12.1500	11.6500	11.6500	-4.898%	21	1,075	-70.472%
2026-08-12	12.3000	12.3500	12.2500	12.2500	+17.788%	4	1,076	-71.918%
2026-08-11	10.7000	10.7000	10.4000	10.4000	-7.965%	3	1,076	-66.923%
2026-08-10	14.8000	14.8000	11.3000	11.3000	-19.343%	20	1,078	-69.558%
2026-08-07	14.5500	15.1000	14.0100	14.0100	+12.080%	19	1,080	-75.446%
2026-08-06	9.6000	13.9800	9.6000	12.5000	+3.306%	33	1,065	-72.480%
2026-08-05	13.9500	13.9500	12.1000	12.1000	-14.789%	82	1,080	-71.570%
2026-08-04	10.8000	15.1500	10.8000	14.2000	+82.051%	829	1,084	-75.775%
2026-08-03	7.8000	7.8000	7.8000	7.8000	+2.362%	1	340	-55.897%
2026-07-31	7.6200	7.6200	7.6200	7.6200	+26.159%	2	341	-54.856%
2026-07-30	6.3500	6.3500	6.0400	6.0400	+15.048%	2	341	-43.046%
2026-07-29	5.3200	5.3200	4.8800	5.2500	+31.250%	51	341	-34.476%
2026-07-28	5.3200	5.3200	4.0000	4.0000	-55.801%	13	311	-14.000%
2026-07-27	9.0000	9.0500	8.3000	9.0500	-24.394%	153	312	-61.989%
2026-07-24	11.9700	11.9700	11.9700	11.9700	-16.875%	1	247	-71.261%
2026-07-23	14.4000	14.4000	14.4000	14.4000	-6.494%	1	247	-76.111%
2026-07-22	16.3500	16.3500	15.3700	15.4000	-13.629%	21	246	-77.662%
2026-07-21	17.7100	17.8300	17.7100	17.8300	+21.293%	4	242	-80.707%
2026-07-20	15.2000	15.4300	14.7000	14.7000	-7.721%	19	240	-76.599%
2026-07-17	15.7800	16.3000	15.7800	15.9300	0.000%	22	229	-78.406%
2026-07-16	19.7300	19.7300	15.5400	15.9300	-23.780%	46	212	-78.406%
2026-07-15	23.1500	23.1500	20.9000	20.9000	-21.869%	4	208	-83.541%
2026-07-13	27.4400	27.4400	26.7500	26.7500	-11.716%	5	211	-87.140%
2026-07-10	30.0200	30.3400	30.0200	30.3000	-13.552%	4	215	-88.647%
2026-07-09	36.3700	37.5600	35.0000	35.0500	+27.501%	5	212	-90.185%
2026-07-08	28.4700	28.4700	27.3000	27.4900	-2.587%	28	212	-87.486%
2026-07-07	28.0700	28.2200	28.0700	28.2200	-19.371%	4	188	-87.810%
2026-07-06	38.0000	40.4000	35.0000	35.0000	-2.778%	21	186	-90.171%
2026-07-02	43.6200	43.6200	35.0500	36.0000	-27.170%	39	190	-90.444%
2026-07-01	57.2500	57.2500	49.0000	49.4300	-31.905%	46	190	-93.041%
2026-06-30	75.1500	85.4000	71.4400	72.5900	+1.709%	52	190	-95.261%
2026-06-29	48.0000	71.3700	48.0000	71.3700	+52.045%	45	212	-95.180%
2026-06-26	45.8300	49.3600	43.3800	46.9400	-11.551%	18	197	-92.671%
2026-06-25	49.5100	53.0700	44.8000	53.0700	+40.174%	37	189	-93.518%
2026-06-24	37.2300	45.0000	37.2300	37.8600	+35.943%	25	177	-90.914%
2026-06-23	28.5000	30.5600	27.8500	27.8500	-23.699%	29	162	-87.648%
2026-06-22	33.2100	36.5000	32.5400	36.5000	+25.300%	44	186	-90.575%
2026-06-18	25.6200	29.1300	25.6200	29.1300	+27.316%	35	159	-88.191%
2026-06-16	22.1300	22.8800	22.1300	22.8800	-14.146%	48	159	-84.965%
2026-06-15	26.6500	26.6500	26.6500	26.6500	+9.446%	2	175	-87.092%
2026-06-12	24.3500	24.3500	24.3500	24.3500	+16.787%	6	175	-85.873%
2026-06-11	20.8500	20.8500	20.8500	20.8500	-5.055%	1	169	-83.501%
2026-06-10	21.9600	21.9600	21.9600	21.9600	-0.091%	4	168	-84.335%
2026-06-09	20.4000	21.9800	20.4000	21.9800	-26.488%	5	171	-84.349%
2026-06-08	28.7200	30.1000	28.7200	29.9000	+16.888%	27	167	-88.495%
2026-06-05	29.1000	29.1000	25.2000	25.5800	-23.573%	9	166	-86.552%
2026-06-04	28.4700	33.4700	28.4700	33.4700	-4.344%	13	167	-89.722%
2026-06-03	35.9100	39.1200	34.9900	34.9900	-0.512%	5	168	-90.169%
2026-06-02	29.0000	35.4500	29.0000	35.1700	+53.246%	8	171	-90.219%
2026-06-01	23.0000	23.0000	21.6000	22.9500	-3.368%	17	169	-85.011%
2026-05-29	24.0000	24.0000	23.7500	23.7500	-18.103%	2	160	-85.516%
2026-05-28	28.5800	29.0000	28.5000	29.0000	-11.097%	11	162	-88.138%
2026-05-26	33.5000	33.5000	32.6200	32.6200	+8.842%	2	151	-89.454%
2026-05-22	29.0000	29.9700	29.0000	29.9700	+3.488%	2	151	-88.522%
2026-05-21	27.0000	28.9600	27.0000	28.9600	+26.851%	2	150	-88.122%
2026-05-19	22.7500	22.8300	22.7500	22.8300	-12.192%	4	150	-84.932%
2026-05-18	30.1000	30.1000	25.8000	26.0000	-18.877%	7	149	-86.769%
2026-05-15	32.7600	33.9800	32.0500	32.0500	-19.875%	13	149	-89.267%
2026-05-14	40.1100	40.2500	40.0000	40.0000	-2.842%	3	136	-91.400%
2026-05-13	34.3000	41.1700	34.3000	41.1700	+31.115%	11	129	-91.644%
2026-05-12	34.6500	35.5000	31.4000	31.4000	-20.787%	6	129	-89.045%
2026-05-11	28.7500	40.3400	28.7500	39.6400	+45.735%	103	129	-91.322%
2026-05-08	28.5200	31.5000	27.2000	27.2000	+20.301%	66	62	-87.353%
2026-05-07	22.6100	22.6100	22.6100	22.6100	-9.920%	1	25	-84.785%
2026-05-06	27.1000	27.1000	21.0000	25.1000	+51.662%	14	25	-86.295%
2026-05-05	16.5500	16.5500	16.5500	16.5500	+35.102%	5	19	-79.215%
2026-04-28	12.6000	14.3200	12.1500	12.2500	-31.334%	4	14	-71.918%
2026-04-27	18.6800	18.6800	17.8400	17.8400	-18.315%	3	15	-80.717%
2026-04-24	21.8400	21.8400	21.8400	21.8400	+36.500%	1	12	-84.249%
2026-04-20	16.6600	16.6600	16.0000	16.0000	-4.478%	6	12	-78.500%
2026-04-15	17.8900	17.8900	16.7500	16.7500	-10.667%	6	11	-79.463%
2026-04-14	18.7500	18.7500	18.7500	18.7500	+0.806%	5	11	-81.653%
2026-04-10	18.6000	18.6000	18.6000	18.6000	+0.541%	1	7	-81.505%
2026-04-09	17.3000	18.5000	17.3000	18.5000	0.000%	7	6	-81.405%