Dark

GLW20270115C300
GLW Jan 15 2027 300.00 Call (GLW270115C00300000)
option OPRA

EOD

Sep 29, 2026

1.25+19.048%(+0.20)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3000	1.4000	1.2500	1.2500	+19.048%	30	1,213	0.000%
2026-09-28	1.0500	1.1300	0.9100	1.0500	-19.231%	76	1,218	+19.048%
2026-09-24	1.2000	1.4000	1.1300	1.3000	-4.412%	30	1,209	-3.846%
2026-09-23	1.7000	1.7000	1.3600	1.3600	-26.486%	29	1,180	-8.088%
2026-09-22	1.6900	1.8500	1.6000	1.8500	+8.824%	112	1,172	-32.432%
2026-09-21	1.6000	1.7000	1.6000	1.7000	+27.820%	7	1,151	-26.471%
2026-09-18	1.3800	1.3800	1.3300	1.3300	-7.639%	11	1,151	-6.015%
2026-09-17	1.5000	1.5500	1.4400	1.4400	+20.000%	37	1,140	-13.194%
2026-09-16	1.2000	1.2000	1.2000	1.2000	+6.195%	1	1,124	+4.167%
2026-09-15	1.3100	1.3100	1.1300	1.1300	-13.740%	43	1,124	+10.619%
2026-09-14	1.8600	2.1600	1.3100	1.3100	-47.600%	70	1,084	-4.580%
2026-09-11	2.5000	2.5000	2.5000	2.5000	-10.714%	1	1,043	-50.000%
2026-09-10	3.0000	3.1000	2.8000	2.8000	-20.000%	22	1,043	-55.357%
2026-09-09	3.9500	4.1600	3.5000	3.5000	-1.408%	169	1,026	-64.286%
2026-09-08	3.0000	3.7700	2.6500	3.5500	+62.100%	90	982	-64.789%
2026-09-04	1.4000	2.1900	1.4000	2.1900	+69.767%	83	1,010	-42.922%
2026-09-03	1.1900	1.3100	1.1500	1.2900	-11.034%	108	1,010	-3.101%
2026-09-02	1.3400	1.4500	1.3400	1.4500	-3.974%	11	1,009	-13.793%
2026-09-01	1.5800	1.5800	1.4200	1.5100	-4.430%	30	1,016	-17.219%
2026-08-31	1.8100	1.8100	1.5800	1.5800	-21.000%	103	991	-20.886%
2026-08-28	2.1000	2.2000	1.9100	2.0000	-17.695%	61	1,058	-37.500%
2026-08-27	2.6100	2.6100	2.4300	2.4300	-6.538%	3	1,074	-48.560%
2026-08-26	2.6000	2.6000	2.6000	2.6000	+18.182%	1	1,074	-51.923%
2026-08-25	2.4000	2.4200	2.2000	2.2000	+0.457%	34	1,074	-43.182%
2026-08-24	2.5600	2.5700	1.9500	2.1900	-18.587%	23	1,059	-42.922%
2026-08-21	3.0800	3.0800	2.6900	2.6900	-9.428%	8	1,064	-53.532%
2026-08-20	3.4500	3.4500	2.9700	2.9700	-7.188%	57	1,058	-57.912%
2026-08-19	4.1000	4.6000	3.2000	3.2000	-28.889%	25	1,048	-60.938%
2026-08-18	5.3800	5.8000	4.5000	4.5000	-34.783%	52	1,040	-72.222%
2026-08-17	6.0000	7.1500	6.0000	6.9000	+30.189%	86	1,037	-81.884%
2026-08-14	5.0000	6.0500	5.0000	5.3000	+9.278%	49	1,044	-76.415%
2026-08-13	6.0500	6.1000	4.8500	4.8500	-25.385%	40	1,057	-74.227%
2026-08-12	6.0500	6.5000	6.0500	6.5000	+21.951%	28	1,041	-80.769%
2026-08-11	5.9700	6.0000	5.3000	5.3300	-6.491%	40	1,068	-76.548%
2026-08-10	6.5000	6.6000	5.7000	5.7000	-22.973%	53	1,061	-78.070%
2026-08-07	8.0500	8.3000	7.4000	7.4000	+12.121%	8	1,059	-83.108%
2026-08-06	6.0000	7.5100	6.0000	6.6000	+2.326%	36	1,058	-81.061%
2026-08-05	8.2000	8.2500	6.4500	6.4500	-20.370%	17	1,057	-80.620%
2026-08-04	4.9500	8.2500	4.9500	8.1000	+91.489%	81	1,052	-84.568%
2026-08-03	3.4500	4.3500	2.9200	4.2300	+19.155%	62	1,036	-70.449%
2026-07-31	4.0000	4.2000	3.5000	3.5500	+14.516%	13	1,036	-64.789%
2026-07-30	2.8000	3.2000	2.7900	3.1000	+13.139%	58	1,039	-59.677%
2026-07-29	2.4000	2.8800	2.3000	2.7400	+9.600%	29	1,053	-54.380%
2026-07-28	2.4000	2.5000	1.5200	2.5000	-50.000%	364	1,052	-50.000%
2026-07-27	5.4000	6.0000	4.3500	5.0000	-14.676%	47	1,263	-75.000%
2026-07-24	8.1500	8.1500	5.8600	5.8600	-27.654%	53	1,268	-78.669%
2026-07-23	8.3000	9.3000	7.8500	8.1000	-2.410%	89	1,268	-84.568%
2026-07-22	9.5500	9.5500	8.3000	8.3000	-16.583%	7	1,283	-84.940%
2026-07-21	9.3500	10.2700	9.1200	9.9500	+21.787%	26	1,283	-87.437%
2026-07-20	9.0100	9.4000	8.0000	8.1700	-7.684%	26	1,272	-84.700%
2026-07-17	8.4500	9.2500	7.5000	8.8500	-3.804%	234	1,285	-85.876%
2026-07-16	10.8000	10.8000	9.0000	9.2000	-31.086%	129	1,277	-86.413%
2026-07-15	15.8500	16.1200	11.8700	13.3500	-27.049%	206	1,331	-90.637%
2026-07-14	18.0600	19.0100	17.5000	18.3000	+15.823%	14	1,180	-93.169%
2026-07-13	17.0000	17.9500	14.9500	15.8000	-16.136%	33	1,174	-92.089%
2026-07-10	19.3100	19.5000	17.8200	18.8400	-4.848%	91	1,170	-93.365%
2026-07-09	22.6200	24.0000	19.8000	19.8000	+14.451%	163	1,197	-93.687%
2026-07-08	18.1000	18.1500	16.9500	17.3000	-7.139%	113	1,155	-92.775%
2026-07-07	20.0000	20.0000	16.8000	18.6300	-14.384%	107	1,141	-93.290%
2026-07-06	23.5500	26.0500	21.7600	21.7600	-7.167%	98	1,159	-94.256%
2026-07-02	33.3500	33.3500	22.0000	23.4400	-31.281%	116	1,108	-94.667%
2026-07-01	43.9000	43.9000	32.3500	34.1100	-31.821%	269	1,108	-96.335%
2026-06-30	52.0000	61.1000	49.4400	50.0300	-3.973%	247	1,001	-97.501%
2026-06-29	31.3000	53.3000	28.0000	52.1000	+68.390%	302	954	-97.601%
2026-06-26	32.1500	32.1600	26.5000	30.9400	-9.000%	86	843	-95.960%
2026-06-25	27.0500	36.7300	27.0500	34.0000	+37.931%	101	797	-96.324%
2026-06-24	20.5500	29.4700	20.5500	24.6500	+32.884%	75	778	-94.929%
2026-06-23	18.0000	19.4500	17.0000	18.5500	-25.412%	114	768	-93.261%
2026-06-22	20.2500	25.2300	19.0000	24.8700	+35.163%	61	665	-94.974%
2026-06-18	14.8000	18.4000	13.7000	18.4000	+55.274%	96	620	-93.207%
2026-06-17	12.4000	12.4000	11.8500	11.8500	-9.886%	3	620	-89.451%
2026-06-16	15.4500	15.4500	12.9500	13.1500	-14.776%	40	620	-90.494%
2026-06-15	16.5000	16.5000	15.4300	15.4300	+6.414%	31	596	-91.899%
2026-06-12	13.4000	14.5000	13.4000	14.5000	+7.011%	113	576	-91.379%
2026-06-11	12.6500	13.5500	12.3500	13.5500	+13.389%	102	475	-90.775%
2026-06-10	14.2800	14.6500	11.8600	11.9500	-13.091%	13	461	-89.540%
2026-06-09	15.7000	15.7000	11.6500	13.7500	-22.579%	116	460	-90.909%
2026-06-08	17.5000	20.2000	17.5000	17.7600	+13.846%	59	417	-92.962%
2026-06-05	17.6000	18.8000	14.9500	15.6000	-28.767%	11	411	-91.987%
2026-06-04	18.4000	22.1300	18.0000	21.9000	-3.821%	81	405	-94.292%
2026-06-03	22.8500	26.0300	21.2000	22.7700	+2.108%	238	346	-94.510%
2026-06-02	16.8000	22.5200	16.8000	22.3000	+66.791%	37	205	-94.395%
2026-06-01	12.4000	13.5500	12.4000	13.3700	-7.857%	32	198	-90.651%
2026-05-29	14.7100	14.8000	12.8200	14.5100	-6.387%	30	198	-91.385%
2026-05-28	17.4500	18.4500	15.5000	15.5000	-13.889%	170	196	-91.935%
2026-05-27	17.0400	18.0000	16.8000	18.0000	-9.865%	17	155	-93.056%
2026-05-26	19.0000	20.9600	17.0000	19.9700	+9.967%	31	140	-93.741%
2026-05-22	18.0000	19.3000	17.1000	18.1600	+3.771%	44	132	-93.117%
2026-05-21	15.9000	17.5000	15.5500	17.5000	+24.822%	25	94	-92.857%
2026-05-20	14.2500	15.2000	14.0200	14.0200	+7.846%	26	94	-91.084%
2026-05-19	13.1600	13.5700	12.3500	13.0000	-6.810%	8	0	-90.385%
2026-05-18	15.0000	15.0000	12.9500	13.9500	-28.935%	73	0	-91.039%
2026-05-15	21.2700	21.2700	19.5500	19.6300	0.000%	21	0	-93.632%