Dark

GLW20270115C260
GLW Jan 15 2027 260.00 Call (GLW270115C00260000)
option OPRA

EOD

Sep 29, 2026

2.50+26.263%(+0.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4600	2.6500	2.4600	2.5000	+26.263%	4	396	0.000%
2026-09-28	2.0000	2.0000	1.9800	1.9800	-23.846%	5	398	+26.263%
2026-09-25	2.6000	2.6000	2.6000	2.6000	+4.000%	4	402	-3.846%
2026-09-24	2.5000	2.5000	2.5000	2.5000	-5.660%	16	401	0.000%
2026-09-23	2.6500	2.6500	2.6500	2.6500	+3.113%	4	400	-5.660%
2026-09-22	3.1500	3.1500	2.5700	2.5700	+7.083%	3	400	-2.724%
2026-09-18	2.4000	2.4000	2.4000	2.4000	+20.000%	1	398	+4.167%
2026-09-16	2.0000	2.0000	2.0000	2.0000	-9.502%	12	397	+25.000%
2026-09-15	2.6200	2.6200	2.2100	2.2100	+1.376%	7	397	+13.122%
2026-09-14	3.2000	4.0000	2.1800	2.1800	-57.670%	13	390	+14.679%
2026-09-11	5.3000	5.3000	5.1500	5.1500	+5.102%	6	382	-51.456%
2026-09-10	5.3500	5.3500	4.9000	4.9000	-20.325%	3	382	-48.980%
2026-09-09	6.6200	6.9500	6.1500	6.1500	-1.600%	18	384	-59.350%
2026-09-08	5.5200	6.5600	5.1500	6.2500	+62.338%	29	367	-60.000%
2026-09-04	3.6400	3.8500	3.6400	3.8500	+54.000%	23	370	-35.065%
2026-09-02	2.5000	2.5000	2.5000	2.5000	+6.838%	1	370	0.000%
2026-09-01	2.3400	2.3400	2.3400	2.3400	-23.026%	1	370	+6.838%
2026-08-31	3.1600	3.1600	2.9000	3.0400	-27.962%	60	370	-17.763%
2026-08-27	4.0000	4.2200	4.0000	4.2200	+5.500%	3	348	-40.758%
2026-08-26	4.0000	4.0000	4.0000	4.0000	+1.266%	6	349	-37.500%
2026-08-25	3.8000	3.9500	3.8000	3.9500	+1.282%	109	347	-36.709%
2026-08-24	3.3500	3.9000	3.3500	3.9000	-15.217%	54	421	-35.897%
2026-08-21	4.6000	4.6000	4.6000	4.6000	-8.000%	10	414	-45.652%
2026-08-20	5.0000	5.0000	5.0000	5.0000	-7.407%	1	404	-50.000%
2026-08-19	5.4000	5.4000	5.4000	5.4000	-26.531%	1	404	-53.704%
2026-08-18	8.6000	8.6000	7.3500	7.3500	-33.843%	6	405	-65.986%
2026-08-17	11.1500	11.1500	11.0500	11.1100	+22.762%	3	403	-77.498%
2026-08-14	7.7500	9.2500	7.7500	9.0500	-2.162%	12	401	-72.376%
2026-08-13	9.0300	9.2500	8.9800	9.2500	-8.867%	5	394	-72.973%
2026-08-12	9.1000	10.1500	9.1000	10.1500	+17.341%	4	393	-75.369%
2026-08-11	8.6500	8.6500	8.6500	8.6500	-25.687%	2	394	-71.098%
2026-08-07	10.5900	11.6400	10.5900	11.6400	+18.776%	10	394	-78.522%
2026-08-06	9.8100	9.8100	9.8000	9.8000	-4.016%	2	389	-74.490%
2026-08-05	11.4000	11.4000	10.0500	10.2100	-14.917%	10	389	-75.514%
2026-08-04	8.5000	12.0000	8.5000	12.0000	+71.429%	147	385	-79.167%
2026-08-03	6.0500	7.0000	6.0500	7.0000	+21.951%	17	255	-64.286%
2026-07-31	5.7400	5.7400	5.7400	5.7400	+24.783%	2	260	-56.446%
2026-07-30	4.9000	4.9000	4.5500	4.6000	+21.053%	5	260	-45.652%
2026-07-29	4.0000	4.4000	3.8000	3.8000	0.000%	3	260	-34.211%
2026-07-28	3.7100	3.9000	2.3700	3.8000	-43.284%	27	262	-34.211%
2026-07-27	7.4000	7.4000	6.7000	6.7000	-33.333%	34	257	-62.687%
2026-07-24	9.6500	10.6500	9.2000	10.0500	-20.553%	24	260	-75.124%
2026-07-23	12.7000	12.7000	11.5000	12.6500	-3.065%	5	283	-80.237%
2026-07-22	13.1000	13.1500	13.0500	13.0500	-7.447%	7	283	-80.843%
2026-07-21	14.5800	14.9000	14.1000	14.1000	+15.102%	52	277	-82.270%
2026-07-20	12.7000	12.7000	12.2500	12.2500	-2.855%	11	227	-79.592%
2026-07-17	11.7500	13.1500	11.7500	12.6100	-16.490%	28	230	-80.174%
2026-07-16	15.3200	15.3200	15.1000	15.1000	-13.862%	26	242	-83.444%
2026-07-15	20.0000	20.0000	17.5300	17.5300	-28.884%	4	242	-85.739%
2026-07-14	26.0000	26.0000	24.2400	24.6500	+9.071%	3	243	-89.858%
2026-07-13	22.9500	24.3600	21.8000	22.6000	-22.998%	10	242	-88.938%
2026-07-09	29.5000	31.2200	29.3500	29.3500	+24.894%	9	240	-91.482%
2026-07-08	26.0000	26.0000	23.5000	23.5000	-5.204%	4	237	-89.362%
2026-07-07	23.0000	24.7900	23.0000	24.7900	-16.700%	12	238	-89.915%
2026-07-06	33.5500	33.5500	29.7600	29.7600	-0.235%	13	232	-91.599%
2026-07-02	37.0600	37.0700	29.8300	29.8300	-33.504%	17	226	-91.619%
2026-07-01	49.9300	51.1500	43.1500	44.8600	-29.443%	42	226	-94.427%
2026-06-30	67.0000	75.0700	62.5500	63.5800	-3.594%	67	203	-96.068%
2026-06-29	43.6000	65.9500	43.5000	65.9500	+66.793%	226	197	-96.209%
2026-06-26	35.8500	39.5400	35.8500	39.5400	-14.600%	3	133	-93.677%
2026-06-25	45.2400	46.3000	44.0800	46.3000	+33.161%	14	133	-94.600%
2026-06-24	27.9800	37.4800	27.9000	34.7700	+49.356%	30	142	-92.810%
2026-06-23	26.3100	26.3100	23.2800	23.2800	-25.860%	5	149	-89.261%
2026-06-22	28.0600	31.4000	26.6700	31.4000	+20.769%	7	148	-92.038%
2026-06-18	20.5000	26.0000	19.3800	26.0000	+59.509%	35	128	-90.385%
2026-06-17	16.3000	16.3000	16.3000	16.3000	-11.653%	1	128	-84.663%
2026-06-16	20.5800	20.5800	18.0400	18.4500	-16.440%	14	128	-86.450%
2026-06-15	22.0800	22.0800	22.0800	22.0800	+23.352%	1	115	-88.678%
2026-06-09	18.8500	18.8500	17.9000	17.9000	-28.770%	3	116	-86.034%
2026-06-08	24.2900	25.2200	24.2900	25.1300	+19.667%	4	115	-90.052%
2026-06-05	26.1500	26.1500	21.0000	21.0000	-27.934%	6	112	-88.095%
2026-06-04	27.1000	29.5000	27.1000	29.1400	-7.785%	14	113	-91.421%
2026-06-03	31.6000	31.6000	31.6000	31.6000	+5.333%	1	109	-92.089%
2026-06-02	25.0000	30.6000	25.0000	30.0000	+58.228%	27	110	-91.667%
2026-06-01	18.9500	19.1500	18.9500	18.9600	+6.517%	6	84	-86.814%
2026-05-29	20.0500	20.0500	17.8000	17.8000	-26.598%	7	84	-85.955%
2026-05-28	24.0500	24.2500	24.0500	24.2500	+1.549%	4	83	-89.691%
2026-05-27	24.1000	24.1000	23.8800	23.8800	-17.655%	3	82	-89.531%
2026-05-26	26.3400	29.0000	26.3400	29.0000	+15.079%	6	81	-91.379%
2026-05-22	25.4000	26.0500	24.5000	25.2000	+18.033%	39	80	-90.079%
2026-05-21	21.0000	21.3500	21.0000	21.3500	+8.929%	2	57	-88.290%
2026-05-20	20.3000	20.3000	19.6000	19.6000	-2.730%	6	57	-87.245%
2026-05-18	21.2000	21.2000	20.1500	20.1500	-25.919%	5	54	-87.593%
2026-05-15	27.7000	27.7000	27.2000	27.2000	-20.653%	23	54	-90.809%
2026-05-14	33.5400	34.2800	33.5400	34.2800	-2.614%	6	40	-92.707%
2026-05-13	32.8000	35.8000	31.8000	35.2000	+30.806%	9	24	-92.898%
2026-05-12	26.9100	26.9100	26.9100	26.9100	-21.431%	2	24	-90.710%
2026-05-11	29.0000	34.7000	28.6600	34.2500	+46.055%	21	24	-92.701%
2026-05-08	25.7500	25.7500	23.2000	23.4500	+20.504%	8	0	-89.339%
2026-05-07	19.4600	19.4600	19.4600	19.4600	0.000%	10	0	-87.153%