Dark

GLW20270115C40
GLW Jan 15 2027 40.00 Call (GLW270115C00040000)
option OPRA

EOD

Sep 22, 2026

117.46+5.744%(+6.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	117.4600	117.4600	117.4600	117.4600	+5.744%	5	141	0.000%
2026-08-28	111.0800	111.0800	111.0800	111.0800	+2.909%	1	141	+5.744%
2026-08-25	107.9400	107.9400	107.9400	107.9400	-8.680%	10	142	+8.820%
2026-08-06	118.2000	118.2000	118.2000	118.2000	-26.748%	1	132	-0.626%
2026-06-03	161.3600	161.3600	161.3600	161.3600	+17.695%	1	133	-27.206%
2026-05-29	137.1000	137.1000	137.1000	137.1000	-3.891%	2	133	-14.325%
2026-05-06	142.6500	142.6500	142.6500	142.6500	+7.361%	1	131	-17.659%
2026-04-23	132.8700	132.8700	132.8700	132.8700	+50.203%	1	131	-11.598%
2026-03-20	88.4600	88.4600	88.4600	88.4600	-1.272%	4	131	+32.783%
2026-02-10	89.6000	89.6000	89.6000	89.6000	+8.830%	1	132	+31.094%
2026-02-06	82.3300	82.3300	82.3300	82.3300	+18.460%	1	132	+42.670%
2026-02-04	69.5000	69.5000	69.5000	69.5000	+4.354%	1	133	+69.007%
2026-01-27	66.6000	66.6000	66.6000	66.6000	+41.732%	10	133	+76.366%
2026-01-09	46.9900	46.9900	46.9900	46.9900	-0.234%	4	143	+149.968%
2026-01-08	48.6500	48.6500	47.1000	47.1000	-3.582%	2	143	+149.384%
2026-01-07	48.8500	48.8500	48.8500	48.8500	-0.306%	1	143	+140.450%
2026-01-05	49.0000	49.0000	49.0000	49.0000	-3.922%	1	143	+139.714%
2025-12-29	51.0000	51.0000	51.0000	51.0000	+0.791%	1	143	+130.314%
2025-12-19	50.6000	50.6000	50.6000	50.6000	+5.088%	1	144	+132.134%
2025-12-16	48.1500	48.1500	48.1500	48.1500	-12.215%	1	144	+143.946%
2025-12-12	54.8500	54.8500	54.8500	54.8500	-0.814%	1	144	+114.148%
2025-12-11	55.3000	55.3000	55.3000	55.3000	+18.823%	3	144	+112.405%
2025-12-04	46.5400	46.5400	46.5400	46.5400	+13.595%	2	146	+152.385%
2025-11-21	41.0000	41.0000	40.9700	40.9700	-20.338%	20	147	+186.698%
2025-11-12	51.4300	51.4300	51.4300	51.4300	-2.779%	14	142	+128.388%
2025-10-29	52.0000	52.9000	52.0000	52.9000	+15.000%	2	156	+122.042%
2025-10-28	46.0000	46.0000	46.0000	46.0000	-8.458%	2	158	+155.348%
2025-10-27	50.2500	50.2500	50.2500	50.2500	+7.257%	1	159	+133.751%
2025-10-20	46.3500	46.8500	46.3500	46.8500	-1.472%	12	159	+150.715%
2025-10-13	47.5500	47.5500	47.5500	47.5500	+3.889%	1	157	+147.024%
2025-10-10	45.7700	45.7700	45.7700	45.7700	-2.409%	1	156	+156.631%
2025-10-08	46.9000	46.9000	46.9000	46.9000	+6.882%	1	156	+150.448%
2025-10-02	43.8800	43.8800	43.8800	43.8800	+5.127%	3	155	+167.685%
2025-09-23	41.7400	41.7400	41.7400	41.7400	+2.404%	1	158	+181.409%
2025-09-19	40.7600	40.7600	40.7600	40.7600	-1.068%	7	158	+188.175%
2025-09-18	41.2500	41.2500	41.2000	41.2000	+3.726%	3	158	+185.097%
2025-09-15	39.7200	39.7200	39.7200	39.7200	+2.742%	2	155	+195.720%
2025-09-12	37.8000	38.6600	37.8000	38.6600	+2.140%	5	153	+203.828%
2025-09-11	38.0000	38.5100	37.8500	37.8500	+13.937%	12	148	+210.330%
2025-09-08	33.2200	33.2200	33.2200	33.2200	+11.477%	3	148	+253.582%
2025-08-28	29.8000	29.8000	29.8000	29.8000	+10.370%	3	150	+294.161%
2025-08-13	26.8000	27.0000	26.8000	27.0000	-0.406%	10	151	+335.037%
2025-08-12	27.1100	27.1100	27.1100	27.1100	+1.917%	2	156	+333.272%
2025-08-07	27.2000	27.3100	26.6000	26.6000	+5.514%	17	154	+341.579%
2025-07-31	25.2100	25.2100	25.2100	25.2100	+0.438%	3	154	+365.926%
2025-07-30	25.1000	25.1000	25.1000	25.1000	+9.130%	15	157	+367.968%
2025-07-29	22.5000	23.0000	22.5000	23.0000	+24.661%	12	172	+410.696%
2025-07-23	18.4500	18.4500	18.4500	18.4500	+18.497%	2	182	+536.640%
2025-07-15	15.5700	15.5700	15.5700	15.5700	-2.075%	4	180	+654.399%
2025-07-14	15.9000	15.9000	15.9000	15.9000	+4.468%	2	178	+638.742%
2025-07-10	15.0500	15.2200	15.0500	15.2200	-1.680%	3	180	+671.748%
2025-07-08	15.6500	15.6500	15.4800	15.4800	+1.842%	4	180	+658.786%
2025-07-02	15.2000	15.2000	15.2000	15.2000	+0.930%	10	180	+672.763%
2025-06-27	15.0600	15.0600	15.0600	15.0600	+0.871%	1	170	+679.947%
2025-06-26	14.9300	14.9300	14.9300	14.9300	+3.322%	3	169	+686.738%
2025-06-25	14.4500	14.4500	14.4500	14.4500	+0.978%	1	166	+712.872%
2025-06-18	14.3100	14.3100	14.3100	14.3100	-0.556%	1	164	+720.825%
2025-06-17	14.1500	14.3900	14.1500	14.3900	+2.786%	17	164	+716.261%
2025-06-13	14.0000	14.0000	14.0000	14.0000	-2.098%	4	157	+739.000%
2025-06-12	14.3000	14.3000	14.3000	14.3000	-1.379%	2	157	+721.399%
2025-06-05	14.5000	14.5000	14.5000	14.5000	+10.518%	2	157	+710.069%
2025-05-27	12.8500	13.1200	12.8500	13.1200	+9.333%	67	155	+795.274%
2025-05-13	12.0000	12.0000	12.0000	12.0000	+20.000%	3	167	+878.833%
2025-05-01	10.0000	10.0000	10.0000	10.0000	+6.383%	62	170	+1,074.600%
2025-04-30	9.4000	9.4000	9.4000	9.4000	-4.374%	3	108	+1,149.574%
2025-04-29	10.1000	10.1000	9.8300	9.8300	+9.222%	28	111	+1,094.914%
2025-04-25	9.0000	9.0000	9.0000	9.0000	+23.119%	8	132	+1,205.111%
2025-04-21	7.3100	7.3100	7.3100	7.3100	-12.034%	1	132	+1,506.840%
2025-04-15	8.3100	8.3100	8.3100	8.3100	+3.875%	4	132	+1,313.478%
2025-04-11	8.2000	8.2000	8.0000	8.0000	+10.957%	4	128	+1,368.250%
2025-04-09	7.2900	7.2900	7.2100	7.2100	-14.167%	18	128	+1,529.126%
2025-04-08	8.4000	8.4000	8.4000	8.4000	+30.233%	1	128	+1,298.333%
2025-04-07	6.4500	6.4500	6.4500	6.4500	-4.160%	3	125	+1,721.085%
2025-04-04	6.7300	6.7300	6.7300	6.7300	-21.744%	2	125	+1,645.319%
2025-04-03	9.6000	9.6000	8.6000	8.6000	-35.581%	26	125	+1,265.814%
2025-03-19	13.3500	13.3500	13.3500	13.3500	+11.250%	20	118	+779.850%
2025-03-18	12.0000	12.0000	12.0000	12.0000	+11.111%	1	98	+878.833%
2025-03-12	10.8000	10.8000	10.7800	10.8000	+1.791%	20	98	+987.593%
2025-03-11	10.4500	10.6100	10.4500	10.6100	+7.280%	4	78	+1,007.069%
2025-03-10	10.4000	10.4000	9.8900	9.8900	-4.995%	5	76	+1,087.664%
2025-03-07	9.9500	10.4100	9.9500	10.4100	-11.177%	6	72	+1,028.338%
2025-03-06	11.7200	11.7200	11.7200	11.7200	-27.877%	3	66	+902.218%
2025-02-18	16.2500	16.2500	16.2500	16.2500	-7.407%	1	66	+622.831%
2025-02-06	17.5500	17.5500	17.5500	17.5500	+22.727%	1	66	+569.288%
2025-02-03	14.3000	14.3000	14.3000	14.3000	-5.046%	1	66	+721.399%
2025-01-31	15.0600	15.0600	15.0600	15.0600	+11.473%	2	66	+679.947%
2025-01-27	13.5100	13.5100	13.5100	13.5100	-23.413%	6	66	+769.430%
2025-01-22	17.5300	17.6400	17.5300	17.6400	+13.806%	9	60	+565.873%
2025-01-21	14.7200	15.5000	14.7200	15.5000	+10.320%	21	46	+657.806%
2025-01-17	14.0500	14.0500	14.0500	14.0500	+5.798%	2	46	+736.014%
2025-01-16	13.2800	13.2800	13.2800	13.2800	+19.103%	14	46	+784.488%
2025-01-13	11.1500	11.1500	11.1500	11.1500	-7.083%	2	46	+953.453%
2025-01-08	12.0000	12.0000	12.0000	12.0000	-4.000%	2	46	+878.833%
2025-01-06	12.5000	12.5000	12.5000	12.5000	0.000%	30	18	+839.680%
2024-12-17	12.5000	12.5000	12.5000	12.5000	-5.303%	2	18	+839.680%
2024-12-13	13.3000	13.3000	13.2000	13.2000	+0.763%	12	16	+789.848%
2024-12-12	13.1000	13.1000	13.1000	13.1000	-2.457%	1	13	+796.641%
2024-12-10	13.4300	13.4300	13.4300	13.4300	+4.028%	2	12	+774.609%
2024-12-09	13.0500	13.2100	12.9100	12.9100	-3.368%	4	12	+809.837%
2024-12-04	13.2300	13.3600	13.2300	13.3600	+3.888%	3	12	+779.192%
2024-11-27	12.8600	12.8600	12.8600	12.8600	-2.131%	1	11	+813.375%
2024-11-22	13.1400	13.1400	13.1400	13.1400	+5.120%	4	11	+793.912%
2024-11-20	12.5000	12.5000	12.5000	12.5000	+3.391%	1	9	+839.680%
2024-11-04	12.0900	12.0900	12.0900	12.0900	-5.547%	1	10	+871.547%
2024-10-31	12.8000	12.8000	12.8000	12.8000	-9.541%	2	9	+817.656%
2024-10-29	14.2000	15.0000	14.1500	14.1500	+15.984%	4	7	+730.106%
2024-10-28	12.0300	12.3700	12.0200	12.2000	0.000%	12	8	+862.787%
2024-10-23	12.2000	12.2000	12.2000	12.2000	+22.000%	1	18	+862.787%
2024-10-07	10.0000	10.0000	10.0000	10.0000	+1.112%	1	17	+1,074.600%
2024-10-01	9.8900	9.8900	9.8900	9.8900	-3.794%	2	17	+1,087.664%
2024-09-30	10.1500	10.5300	10.1500	10.2800	-0.194%	12	15	+1,042.607%
2024-09-25	10.3000	10.3000	10.3000	10.3000	-4.364%	1	3	+1,040.388%
2024-09-24	10.7700	10.7700	10.7700	10.7700	+13.368%	1	2	+990.622%
2024-09-18	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	+1,136.421%