Dark

GLW20270115C250
GLW Jan 15 2027 250.00 Call (GLW270115C00250000)
option OPRA

EOD

Sep 29, 2026

2.42+8.520%(+0.19)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.0000	3.6000	2.4200	2.4200	+8.520%	54	2,277	0.000%
2026-09-28	2.3100	2.4500	2.1700	2.2300	-24.916%	11	2,241	+8.520%
2026-09-25	2.5900	3.1500	2.5900	2.9700	-1.000%	7	2,242	-18.519%
2026-09-24	3.0000	3.0000	3.0000	3.0000	-6.250%	1	2,247	-19.333%
2026-09-23	3.3500	3.3600	3.1000	3.2000	-16.883%	25	2,246	-24.375%
2026-09-22	3.7500	3.8500	3.5000	3.8500	+2.667%	28	2,233	-37.143%
2026-09-21	3.6500	3.8500	3.6500	3.7500	+31.119%	26	2,230	-35.467%
2026-09-18	2.7900	2.8600	2.7900	2.8600	+14.400%	5	2,231	-15.385%
2026-09-17	3.3800	3.5000	2.5000	2.5000	-1.575%	18	2,233	-3.200%
2026-09-16	3.0000	3.0000	2.1900	2.5400	0.000%	23	2,233	-4.724%
2026-09-15	2.9700	2.9700	2.5200	2.5400	-3.788%	55	2,239	-4.724%
2026-09-14	3.5000	3.5000	2.6400	2.6400	-55.481%	399	2,205	-8.333%
2026-09-11	6.2600	6.5000	5.9000	5.9300	+0.508%	11	1,897	-59.191%
2026-09-10	6.0500	6.3000	5.9000	5.9000	-16.901%	9	1,899	-58.983%
2026-09-09	7.3200	7.3200	7.1000	7.1000	-2.740%	6	1,900	-65.915%
2026-09-08	5.0000	7.5500	5.0000	7.3000	+80.247%	59	1,895	-66.849%
2026-09-04	3.3500	4.0700	3.3500	4.0500	+42.105%	5	1,848	-40.247%
2026-09-03	3.0000	3.0000	2.8500	2.8500	-3.390%	13	1,848	-15.088%
2026-09-02	3.0000	3.0000	2.8000	2.9500	-7.813%	5	1,851	-17.966%
2026-09-01	3.0000	3.2000	2.9400	3.2000	-7.246%	6	1,851	-24.375%
2026-08-31	3.5600	3.6000	3.4500	3.4500	-13.750%	7	1,852	-29.855%
2026-08-28	4.6000	4.6000	3.9700	4.0000	-16.667%	14	1,852	-39.500%
2026-08-27	4.9500	4.9500	4.7500	4.8000	-7.336%	17	1,843	-49.583%
2026-08-26	4.6200	5.1800	4.6000	5.1800	+13.846%	8	1,834	-53.282%
2026-08-25	4.8000	4.8000	4.5500	4.5500	+7.059%	5	1,837	-46.813%
2026-08-24	4.2500	4.2900	4.1000	4.2500	-20.561%	35	1,836	-43.059%
2026-08-21	5.0000	5.4000	5.0000	5.3500	-7.439%	64	1,845	-54.766%
2026-08-20	6.1000	6.1000	5.7500	5.7800	-19.722%	45	1,888	-58.131%
2026-08-19	7.4500	7.4500	6.4500	7.2000	-15.294%	44	1,895	-66.389%
2026-08-18	9.5800	9.7500	8.1000	8.5000	-30.328%	113	1,925	-71.529%
2026-08-17	10.8100	12.9000	9.9000	12.2000	+23.232%	65	1,922	-80.164%
2026-08-14	10.9500	10.9500	9.9000	9.9000	+10.000%	21	1,877	-75.556%
2026-08-13	10.2000	10.5800	8.8500	9.0000	-19.643%	36	1,882	-73.111%
2026-08-12	11.6500	11.6500	10.6500	11.2000	+16.062%	40	1,879	-78.393%
2026-08-11	9.9800	10.2500	9.6000	9.6500	-7.656%	8	1,870	-74.922%
2026-08-10	11.5000	11.5500	10.1000	10.4500	-19.923%	11	1,868	-76.842%
2026-08-07	12.5000	13.3000	12.5000	13.0500	+20.833%	49	1,865	-81.456%
2026-08-06	10.6800	12.2000	10.6800	10.8000	+0.652%	10	1,839	-77.593%
2026-08-05	12.9000	13.1200	10.7300	10.7300	-15.843%	82	1,841	-77.446%
2026-08-04	9.1500	13.6500	9.0100	12.7500	+62.420%	345	1,783	-81.020%
2026-08-03	6.0000	7.8500	5.2000	7.8500	+28.478%	30	1,632	-69.172%
2026-07-31	7.4600	7.5000	6.1000	6.1100	+11.091%	28	1,616	-60.393%
2026-07-30	5.2500	5.8500	5.0000	5.5000	+19.565%	46	1,604	-56.000%
2026-07-29	4.5000	4.9000	4.3300	4.6000	-4.167%	136	1,607	-47.391%
2026-07-28	3.8800	5.4500	3.5000	4.8000	-40.741%	74	1,529	-49.583%
2026-07-27	9.0000	9.0000	7.3000	8.1000	-17.599%	43	1,531	-70.123%
2026-07-24	13.1000	13.1000	9.7500	9.8300	-24.093%	44	1,530	-75.381%
2026-07-23	14.2300	14.2300	12.9000	12.9500	-4.779%	182	1,542	-81.313%
2026-07-22	15.0500	15.0500	13.6000	13.6000	-15.946%	8	1,529	-82.206%
2026-07-21	14.9000	16.1800	14.9000	16.1800	+24.462%	15	1,529	-85.043%
2026-07-20	14.8400	14.8400	13.0000	13.0000	-7.143%	42	1,526	-81.385%
2026-07-17	12.0000	15.0500	12.0000	14.0000	-3.448%	45	1,508	-82.714%
2026-07-16	17.3500	17.3500	14.0000	14.5000	-31.925%	88	1,518	-83.310%
2026-07-15	23.6800	23.6800	18.3800	21.3000	-21.547%	51	1,504	-88.638%
2026-07-14	26.6000	27.8000	26.5000	27.1500	+11.867%	6	1,495	-91.087%
2026-07-13	25.0000	26.7600	23.5000	24.2700	-12.635%	19	1,492	-90.029%
2026-07-10	27.1500	28.0000	26.3500	27.7800	-6.935%	56	1,485	-91.289%
2026-07-09	32.8000	35.5000	29.8500	29.8500	+15.474%	34	1,500	-91.893%
2026-07-08	28.0800	28.0800	24.8000	25.8500	-2.453%	42	1,501	-90.638%
2026-07-07	26.0500	28.9500	24.6500	26.5000	-15.873%	122	1,502	-90.868%
2026-07-06	35.9600	37.8300	31.5000	31.5000	-3.374%	44	1,517	-92.317%
2026-07-02	44.7900	47.0700	32.6000	32.6000	-29.284%	27	1,505	-92.577%
2026-07-01	59.2600	59.3000	45.5000	46.1000	-32.583%	136	1,505	-94.751%
2026-06-30	68.7900	80.0000	66.0000	68.3800	-1.569%	258	1,508	-96.461%
2026-06-29	45.0000	70.5500	43.0000	69.4700	+53.525%	286	1,405	-96.516%
2026-06-26	44.7000	45.2500	37.5500	45.2500	-9.590%	47	1,477	-94.652%
2026-06-25	42.6000	52.0000	42.0000	50.0500	+47.553%	169	1,472	-95.165%
2026-06-24	29.0400	42.0500	28.5500	33.9200	+19.018%	195	1,416	-92.866%
2026-06-23	28.1000	28.7800	25.3600	28.5000	-21.725%	488	1,312	-91.509%
2026-06-22	30.5000	37.3300	28.5000	36.4100	+30.036%	64	1,345	-93.353%
2026-06-18	22.5500	28.1000	21.4400	28.0000	+44.404%	61	1,291	-91.357%
2026-06-17	20.2600	20.2600	18.4000	19.3900	-3.772%	14	1,291	-87.519%
2026-06-16	22.2000	22.2000	20.0000	20.1500	-18.684%	66	1,291	-87.990%
2026-06-15	25.3800	25.3800	23.8000	24.7800	+12.177%	31	1,286	-90.234%
2026-06-12	21.4000	22.0900	21.4000	22.0900	+10.450%	12	1,280	-89.045%
2026-06-11	19.7900	20.9000	18.7000	20.0000	+6.952%	27	1,278	-87.900%
2026-06-10	21.0700	22.6000	18.1000	18.7000	-4.494%	93	1,276	-87.059%
2026-06-09	26.0000	26.0000	18.2500	19.5800	-26.529%	85	1,273	-87.640%
2026-06-08	26.5000	29.2500	26.5000	26.6500	+14.378%	61	1,258	-90.919%
2026-06-05	25.6200	28.1600	21.9600	23.3000	-28.197%	72	1,248	-89.614%
2026-06-04	29.3000	32.7200	25.8300	32.4500	-3.766%	68	1,258	-92.542%
2026-06-03	31.9000	37.1000	31.3300	33.7200	+6.238%	58	1,242	-92.823%
2026-06-02	27.1300	33.1500	26.6600	31.7400	+56.896%	66	1,235	-92.376%
2026-06-01	20.4000	21.1000	19.1000	20.2300	-11.272%	59	1,225	-88.038%
2026-05-29	22.6900	22.8000	20.3000	22.8000	-2.564%	55	1,204	-89.386%
2026-05-28	25.5000	27.4600	23.4000	23.4000	-15.645%	32	1,198	-89.658%
2026-05-27	30.0500	30.0500	24.5500	27.7400	-8.146%	55	1,202	-91.276%
2026-05-26	28.5000	31.2700	28.0000	30.2000	+10.139%	30	1,210	-91.987%
2026-05-22	27.0500	28.5400	27.0500	27.4200	+1.556%	8	1,201	-91.174%
2026-05-21	25.4000	27.0000	24.2000	27.0000	+22.283%	54	1,200	-91.037%
2026-05-20	23.6500	23.6500	21.6000	22.0800	+9.199%	24	1,200	-89.040%
2026-05-19	20.0000	22.3500	18.5500	20.2200	-7.460%	305	1,279	-88.032%
2026-05-18	27.6000	27.6000	20.0000	21.8500	-23.601%	162	1,279	-88.924%
2026-05-15	31.0500	31.8100	28.4100	28.6000	-21.320%	39	1,279	-91.538%
2026-05-14	34.8500	37.2500	34.0500	36.3500	+0.442%	81	1,269	-93.343%
2026-05-13	33.5000	37.6800	30.3300	36.1900	+13.626%	61	1,099	-93.313%
2026-05-12	35.4000	35.4000	26.4500	31.8500	-14.611%	238	1,099	-92.402%
2026-05-11	29.4300	38.2000	29.0500	37.3000	+55.417%	169	1,099	-93.512%
2026-05-08	28.0000	29.0000	24.0000	24.0000	+10.855%	85	1,134	-89.917%
2026-05-07	22.6000	22.9000	20.6500	21.6500	+0.046%	43	1,145	-88.822%
2026-05-06	25.1000	25.1000	19.0600	21.6400	+55.014%	150	1,144	-88.817%
2026-05-05	14.8000	14.9000	12.9500	13.9600	+9.576%	256	1,080	-82.665%
2026-05-04	13.1000	13.1000	12.0300	12.7400	+4.000%	268	831	-81.005%
2026-05-01	13.0700	13.0700	12.2500	12.2500	-10.584%	7	741	-80.245%
2026-04-30	12.0100	13.7000	10.5000	13.7000	+39.086%	24	741	-82.336%
2026-04-29	10.4000	10.4000	9.5000	9.8500	-6.190%	17	722	-75.431%
2026-04-28	9.9700	12.8000	8.9500	10.5000	-33.754%	92	714	-76.952%
2026-04-27	17.0000	17.4000	15.8500	15.8500	-18.509%	953	672	-84.732%
2026-04-24	17.3000	20.0000	16.8800	19.4500	+20.062%	19	187	-87.558%
2026-04-23	16.6900	16.8600	16.1600	16.2000	+2.467%	85	183	-85.062%
2026-04-22	15.9000	16.2500	14.4000	15.8100	+9.792%	65	132	-84.693%
2026-04-21	15.3100	15.3100	14.4000	14.4000	+2.200%	11	72	-83.194%
2026-04-20	14.2000	14.8000	14.0900	14.0900	+0.643%	14	72	-82.825%
2026-04-17	15.5100	15.5100	13.1000	14.0000	+3.017%	16	68	-82.714%
2026-04-16	12.8000	14.4000	12.8000	13.5900	-13.933%	15	56	-82.193%
2026-04-15	18.0000	18.0000	14.9800	15.7900	-5.506%	4	45	-84.674%
2026-04-14	14.3500	16.7100	14.3500	16.7100	-6.387%	10	0	-85.518%
2026-04-13	16.9700	18.0900	16.9700	17.8500	0.000%	32	0	-86.443%