Dark

GLW20270115C280
GLW Jan 15 2027 280.00 Call (GLW270115C00280000)
option OPRA

EOD

Sep 29, 2026

1.820.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9000	1.9100	1.7500	1.8200	0.000%	8	396	0.000%
2026-09-25	1.8200	1.8200	1.8200	1.8200	-4.211%	1	397	0.000%
2026-09-24	1.9000	1.9000	1.9000	1.9000	-3.553%	1	397	-4.211%
2026-09-23	2.0900	2.0900	1.9700	1.9700	-15.812%	2	397	-7.614%
2026-09-21	2.0500	2.3400	2.0500	2.3400	+23.158%	14	398	-22.222%
2026-09-18	2.0000	2.0000	1.9000	1.9000	+35.714%	2	408	-4.211%
2026-09-16	1.4000	1.4000	1.4000	1.4000	-22.222%	20	407	+30.000%
2026-09-14	2.6600	2.6600	1.8000	1.8000	-55.000%	5	407	+1.111%
2026-09-11	3.9500	4.0000	3.9500	4.0000	+1.010%	2	407	-54.500%
2026-09-10	3.9500	3.9600	3.9500	3.9600	-18.351%	2	406	-54.040%
2026-09-09	4.8000	4.8500	4.8000	4.8500	-3.000%	2	405	-62.474%
2026-09-08	4.6000	5.0000	4.6000	5.0000	+81.818%	2	404	-63.600%
2026-09-04	2.2000	2.9500	2.2000	2.7500	+51.934%	24	408	-33.818%
2026-09-03	1.7500	1.8100	1.7500	1.8100	+0.556%	9	408	+0.552%
2026-09-01	1.8000	1.8000	1.8000	1.8000	-14.286%	9	407	+1.111%
2026-08-31	2.1000	2.1000	2.1000	2.1000	-35.385%	1	407	-13.333%
2026-08-27	3.2500	3.2500	3.2500	3.2500	+8.333%	1	407	-44.000%
2026-08-26	3.0000	3.0000	3.0000	3.0000	0.000%	5	408	-39.333%
2026-08-25	3.3000	3.3000	3.0000	3.0000	+4.895%	55	407	-39.333%
2026-08-24	2.6600	2.8600	2.6600	2.8600	-20.556%	2	405	-36.364%
2026-08-21	3.6000	3.6000	3.5500	3.6000	-5.013%	23	405	-49.444%
2026-08-20	4.3000	4.3000	3.7900	3.7900	-7.561%	2	406	-51.979%
2026-08-19	5.0000	5.2000	4.1000	4.1000	-53.933%	30	405	-55.610%
2026-08-17	7.3000	8.9000	7.2500	8.9000	+31.852%	20	394	-79.551%
2026-08-14	7.3500	7.3500	6.7500	6.7500	+5.469%	31	391	-73.037%
2026-08-13	6.9600	7.2000	6.4000	6.4000	-25.581%	9	390	-71.563%
2026-08-12	7.9000	8.6000	7.6000	8.6000	+9.834%	16	385	-78.837%
2026-08-10	7.8000	7.8500	7.8000	7.8300	-13.385%	11	375	-76.756%
2026-08-07	9.6100	9.6100	9.0400	9.0400	+8.916%	2	370	-79.867%
2026-08-05	8.4000	8.5000	8.2500	8.3000	-14.433%	25	370	-78.072%
2026-08-04	6.6400	9.7000	6.2500	9.7000	+94.000%	68	368	-81.237%
2026-08-03	4.9000	5.0000	4.9000	5.0000	+16.279%	3	410	-63.600%
2026-07-31	5.1100	5.1100	4.3000	4.3000	+8.861%	2	407	-57.674%
2026-07-30	3.2500	4.0000	3.2500	3.9500	+30.363%	11	407	-53.924%
2026-07-28	2.5900	3.0300	2.5800	3.0300	-47.668%	14	411	-39.934%
2026-07-27	5.7900	5.7900	5.5000	5.7900	-32.042%	11	402	-68.566%
2026-07-24	8.5200	8.5200	8.5200	8.5200	-16.471%	5	406	-78.638%
2026-07-23	9.8000	10.6000	9.8000	10.2000	+0.990%	11	407	-82.157%
2026-07-22	10.9500	11.0600	10.0000	10.1000	-11.404%	56	406	-81.980%
2026-07-21	11.4000	11.4000	11.4000	11.4000	+11.220%	2	401	-84.035%
2026-07-20	10.8900	10.8900	10.2500	10.2500	-3.302%	4	399	-82.244%
2026-07-17	9.1500	11.2500	8.9900	10.6000	-1.212%	20	399	-82.830%
2026-07-16	12.9000	12.9000	10.7000	10.7300	-28.467%	25	394	-83.038%
2026-07-15	16.6500	16.6500	14.2000	15.0000	-28.058%	16	401	-87.867%
2026-07-13	20.8500	20.8500	20.8500	20.8500	-4.707%	1	391	-91.271%
2026-07-10	21.8800	21.8800	21.8800	21.8800	-14.996%	1	392	-91.682%
2026-07-09	26.0800	26.0800	25.7400	25.7400	+22.688%	6	391	-92.929%
2026-07-08	20.9800	20.9800	20.9800	20.9800	-0.095%	1	387	-91.325%
2026-07-07	22.1400	22.1400	20.8000	21.0000	-21.991%	19	386	-91.333%
2026-07-06	29.2500	29.6600	26.9200	26.9200	+3.738%	10	382	-93.239%
2026-07-02	39.9900	39.9900	25.9500	25.9500	-31.349%	45	364	-92.987%
2026-07-01	47.7500	47.7500	37.8000	37.8000	-35.997%	13	364	-95.185%
2026-06-30	65.8000	67.3900	55.9500	59.0600	+0.221%	20	366	-96.918%
2026-06-29	37.2000	58.9600	35.2500	58.9300	+62.566%	28	362	-96.912%
2026-06-26	35.0000	36.2500	30.4000	36.2500	-7.643%	46	351	-94.979%
2026-06-25	37.5000	41.7700	37.5000	39.2500	+27.559%	32	324	-95.363%
2026-06-24	23.5500	33.9500	23.5500	30.7700	+36.756%	13	321	-94.085%
2026-06-23	22.5000	22.5000	22.5000	22.5000	-22.145%	1	311	-91.911%
2026-06-22	28.2000	28.9000	28.2000	28.9000	+50.521%	2	310	-93.702%
2026-06-18	17.8400	19.3000	17.7500	19.2000	+18.738%	10	303	-90.521%
2026-06-16	15.2800	16.1700	15.2800	16.1700	-17.542%	2	303	-88.745%
2026-06-15	19.6100	19.6100	19.6100	19.6100	+13.353%	1	303	-90.719%
2026-06-12	17.3000	17.3000	17.3000	17.3000	+14.494%	10	303	-89.480%
2026-06-11	15.3000	15.4000	14.9000	15.1100	+1.206%	4	300	-87.955%
2026-06-09	17.2000	17.2000	14.9300	14.9300	-35.368%	2	298	-87.810%
2026-06-08	22.0000	23.1000	22.0000	23.1000	-9.589%	2	299	-92.121%
2026-06-04	21.0800	25.5500	21.0800	25.5500	-3.330%	8	298	-92.877%
2026-06-03	26.4300	26.4300	26.4300	26.4300	+0.878%	1	294	-93.114%
2026-06-02	25.6200	26.2000	25.3600	26.2000	+72.709%	3	294	-93.053%
2026-06-01	14.7000	15.1700	14.7000	15.1700	-4.230%	109	291	-88.003%
2026-05-29	17.1700	17.1700	15.8400	15.8400	-18.811%	3	316	-88.510%
2026-05-28	19.5100	19.5100	19.5100	19.5100	-3.654%	8	313	-90.671%
2026-05-27	20.2500	20.2500	20.2500	20.2500	-15.094%	1	305	-91.012%
2026-05-26	23.8500	24.0900	23.8500	23.8500	+8.409%	14	304	-92.369%
2026-05-22	21.8100	22.5500	21.8100	22.0000	+48.649%	16	303	-91.727%
2026-05-19	14.8000	14.8000	14.8000	14.8000	-10.030%	1	289	-87.703%
2026-05-18	17.1000	17.1000	15.2500	16.4500	-31.027%	8	286	-88.936%
2026-05-15	23.8100	24.5700	23.5500	23.8500	-19.125%	11	286	-92.369%
2026-05-14	28.6200	29.4900	28.6200	29.4900	+0.614%	2	282	-93.828%
2026-05-13	28.4700	29.3100	24.4000	29.3100	+14.941%	36	178	-93.791%
2026-05-12	26.3000	26.3000	21.7500	25.5000	-12.461%	125	178	-92.863%
2026-05-11	23.0400	30.0000	23.0400	29.1300	+47.494%	300	178	-93.752%
2026-05-08	19.8500	21.4000	19.7500	19.7500	+22.747%	54	0	-90.785%
2026-05-07	16.5500	16.5500	16.0900	16.0900	0.000%	3	0	-88.689%