Dark

GLW20270115C270
GLW Jan 15 2027 270.00 Call (GLW270115C00270000)
option OPRA

EOD

Sep 28, 2026

1.60-26.941%(-0.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.8500	1.8500	1.6000	1.6000	-26.941%	3	634	0.000%
2026-09-25	2.1500	2.1900	2.1500	2.1900	-29.355%	2	635	-26.941%
2026-09-21	3.1000	3.1000	3.1000	3.1000	+41.553%	1	633	-48.387%
2026-09-17	2.7500	2.7500	2.1900	2.1900	+9.500%	8	632	-26.941%
2026-09-14	3.3500	3.3500	2.0000	2.0000	-56.522%	4	624	-20.000%
2026-09-11	4.4700	4.6500	4.4700	4.6000	-6.122%	13	627	-65.217%
2026-09-10	4.5000	4.9000	4.5000	4.9000	-10.909%	3	616	-67.347%
2026-09-09	5.6600	6.1500	5.4000	5.5000	+1.852%	18	616	-70.909%
2026-09-08	4.7300	5.7000	4.7300	5.4000	+56.522%	37	616	-70.370%
2026-09-04	3.3000	3.4500	3.2000	3.4500	+59.722%	22	627	-53.623%
2026-09-02	2.1600	2.1600	2.1600	2.1600	-30.769%	2	627	-25.926%
2026-08-28	3.1200	3.1200	3.1200	3.1200	-15.676%	2	629	-48.718%
2026-08-27	3.7000	3.7000	3.7000	3.7000	+7.246%	1	628	-56.757%
2026-08-26	3.4500	3.4500	3.4500	3.4500	-3.090%	4	629	-53.623%
2026-08-25	3.6100	3.6100	3.5600	3.5600	-16.235%	14	629	-55.056%
2026-08-21	4.4800	4.4800	4.2500	4.2500	-15.000%	3	638	-62.353%
2026-08-19	5.7200	5.7200	5.0000	5.0000	-37.500%	7	638	-68.000%
2026-08-18	8.0000	8.0000	8.0000	8.0000	-20.000%	10	639	-80.000%
2026-08-17	10.4000	10.4000	9.8500	10.0000	+20.048%	33	649	-84.000%
2026-08-13	9.2000	9.2000	8.3300	8.3300	-9.946%	12	638	-80.792%
2026-08-12	10.6500	10.6500	8.6000	9.2500	+14.907%	15	636	-82.703%
2026-08-11	6.9500	8.0500	6.9500	8.0500	-8.000%	8	633	-80.124%
2026-08-10	8.9000	8.9000	8.7500	8.7500	-13.793%	10	628	-81.714%
2026-08-07	10.4000	10.5500	10.1000	10.1500	+14.045%	11	624	-84.236%
2026-08-06	10.2000	10.2000	8.9000	8.9000	-2.732%	2	620	-82.022%
2026-08-05	10.2500	10.2500	9.1000	9.1500	-17.195%	55	619	-82.514%
2026-08-04	8.4000	11.0500	7.5500	11.0500	+85.714%	322	571	-85.520%
2026-08-03	4.1000	5.9500	4.1000	5.9500	+13.333%	11	262	-73.109%
2026-07-31	5.2500	5.2500	5.2500	5.2500	+25.000%	4	264	-69.524%
2026-07-30	4.3500	4.3500	4.1500	4.2000	+16.667%	7	264	-61.905%
2026-07-29	3.7000	3.9000	3.5000	3.6000	-5.263%	15	264	-55.556%
2026-07-28	2.7000	3.8000	2.7000	3.8000	-37.500%	32	255	-57.895%
2026-07-27	6.4500	6.4500	5.9700	6.0800	-30.909%	21	275	-73.684%
2026-07-24	8.8300	8.8300	8.5000	8.8000	-22.124%	14	272	-81.818%
2026-07-23	10.5400	11.3000	10.5400	11.3000	-13.740%	4	263	-85.841%
2026-07-21	13.3500	13.3500	13.1000	13.1000	+21.296%	2	262	-87.786%
2026-07-20	12.5000	12.5000	10.8000	10.8000	-6.897%	13	260	-85.185%
2026-07-17	9.6500	11.8000	9.6500	11.6000	-4.996%	17	260	-86.207%
2026-07-16	12.2400	12.2400	12.2100	12.2100	-23.448%	2	259	-86.896%
2026-07-15	19.0000	19.0000	15.9500	15.9500	-24.443%	9	258	-89.969%
2026-07-13	19.8900	21.1100	19.8900	21.1100	-9.940%	7	259	-92.421%
2026-07-10	23.0800	23.4400	23.0800	23.4400	-14.702%	4	254	-93.174%
2026-07-09	26.8800	27.4800	26.8800	27.4800	+24.344%	3	255	-94.178%
2026-07-08	23.5000	23.5000	21.5000	22.1000	-3.493%	6	256	-92.760%
2026-07-07	20.6800	23.3100	20.6500	22.9000	-18.214%	42	254	-93.013%
2026-07-06	29.6400	29.6400	28.0000	28.0000	-1.235%	14	262	-94.286%
2026-07-02	34.6000	34.6000	27.5000	28.3500	-33.216%	28	251	-94.356%
2026-07-01	51.2500	51.2500	40.6800	42.4500	-28.894%	10	251	-96.231%
2026-06-30	61.8000	72.3100	58.9000	59.7000	+1.186%	70	246	-97.320%
2026-06-29	38.0000	59.5600	37.2000	59.0000	+52.850%	6	217	-97.288%
2026-06-26	37.9000	38.6000	36.0900	38.6000	-6.379%	4	215	-95.855%
2026-06-25	39.7200	42.5000	36.0000	41.2300	+21.265%	12	214	-96.119%
2026-06-24	34.0000	34.0000	34.0000	34.0000	+53.846%	9	213	-95.294%
2026-06-23	22.1000	22.1000	22.1000	22.1000	-30.350%	1	209	-92.760%
2026-06-22	26.2500	31.7300	24.5500	31.7300	+43.640%	48	209	-94.957%
2026-06-18	19.5200	22.0900	19.5200	22.0900	+38.063%	31	225	-92.757%
2026-06-17	16.0000	16.0000	16.0000	16.0000	-22.330%	5	225	-90.000%
2026-06-15	20.5000	20.6500	20.5000	20.6000	+23.353%	46	225	-92.233%
2026-06-11	16.7000	16.7000	16.7000	16.7000	+7.189%	1	181	-90.419%
2026-06-10	18.3000	18.3000	15.5800	15.5800	-16.595%	12	181	-89.730%
2026-06-09	18.5500	18.6800	18.5500	18.6800	-7.203%	10	170	-91.435%
2026-06-05	19.7000	20.8500	19.7000	20.1300	-27.849%	6	160	-92.052%
2026-06-04	23.2500	27.9000	23.2500	27.9000	-11.429%	18	157	-94.265%
2026-06-03	30.3000	31.6400	30.3000	31.5000	+13.309%	13	147	-94.921%
2026-06-02	26.6000	28.2800	26.6000	27.8000	+57.955%	7	137	-94.245%
2026-06-01	16.8300	17.6000	16.0500	17.6000	+3.529%	34	138	-90.909%
2026-05-29	18.9000	18.9000	17.0000	17.0000	-16.667%	5	120	-90.588%
2026-05-28	22.0900	23.4500	20.3500	20.4000	-6.422%	33	121	-92.157%
2026-05-27	21.9500	21.9500	21.8000	21.8000	-8.557%	15	118	-92.661%
2026-05-22	23.1500	24.4000	23.1500	23.8400	+43.614%	9	120	-93.289%
2026-05-19	16.6000	16.6000	16.6000	16.6000	-7.778%	2	117	-90.361%
2026-05-18	19.4500	19.4500	17.2500	18.0000	-28.287%	8	111	-91.111%
2026-05-15	26.0900	26.0900	25.1000	25.1000	-20.013%	11	111	-93.625%
2026-05-14	31.9900	31.9900	30.7000	31.3800	-3.118%	12	110	-94.901%
2026-05-13	27.4700	32.3900	27.4700	32.3900	+36.494%	13	109	-95.060%
2026-05-12	24.8000	24.8000	22.7000	23.7300	-23.452%	13	109	-93.257%
2026-05-11	28.1500	31.6100	28.1500	31.0000	+45.063%	61	109	-94.839%
2026-05-08	23.9000	23.9000	20.8800	21.3700	+29.124%	21	0	-92.513%
2026-05-07	18.3000	19.0500	16.5500	16.5500	0.000%	88	0	-90.332%