Dark

GLW20270115C75
GLW Jan 15 2027 75.00 Call (GLW270115C00075000)
option OPRA

EOD

Sep 28, 2026

76.00-3.185%(-2.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	76.0000	76.0000	76.0000	76.0000	-3.185%	1	268	0.000%
2026-08-20	78.5000	78.5000	78.5000	78.5000	-7.853%	15	268	-3.185%
2026-08-05	85.1900	85.1900	85.1900	85.1900	+13.209%	1	283	-10.788%
2026-08-03	75.2500	75.2500	75.2500	75.2500	+38.531%	1	283	+0.997%
2026-07-28	52.3000	54.3200	52.3000	54.3200	-31.913%	2	283	+39.912%
2026-07-24	86.2700	86.2700	79.7800	79.7800	-33.322%	20	283	-4.738%
2026-07-10	118.0500	119.7500	118.0500	119.6500	-20.260%	71	283	-36.481%
2026-07-01	150.0500	150.0500	150.0500	150.0500	-1.864%	11	323	-49.350%
2026-06-25	152.9000	152.9000	152.9000	152.9000	+45.370%	30	334	-50.294%
2026-06-01	105.1800	105.1800	105.1800	105.1800	-15.109%	3	334	-27.743%
2026-05-15	123.9000	123.9000	123.9000	123.9000	-1.861%	3	337	-38.660%
2026-05-12	126.2500	126.2500	126.2500	126.2500	-7.237%	6	334	-39.802%
2026-05-11	136.1000	136.1000	136.1000	136.1000	+51.643%	1	340	-44.159%
2026-05-01	89.7500	89.7500	89.7500	89.7500	+5.650%	1	341	-15.320%
2026-04-28	84.9500	84.9500	84.9500	84.9500	-13.316%	1	341	-10.536%
2026-04-27	98.0000	98.0000	98.0000	98.0000	+4.489%	1	341	-22.449%
2026-04-16	93.4500	93.7900	93.4500	93.7900	-1.429%	6	341	-18.968%
2026-04-15	95.1500	95.1500	95.1500	95.1500	-3.889%	1	341	-20.126%
2026-04-09	99.0000	99.0000	99.0000	99.0000	+7.027%	2	341	-23.232%
2026-04-08	89.7000	92.5000	89.7000	92.5000	+17.535%	2	341	-17.838%
2026-04-07	78.7000	78.7000	78.7000	78.7000	+29.590%	1	341	-3.431%
2026-03-30	60.7300	60.7300	60.7300	60.7300	-10.096%	10	341	+25.144%
2026-03-27	67.4500	67.5500	67.4500	67.5500	-9.268%	2	341	+12.509%
2026-03-24	74.3000	74.4500	74.3000	74.4500	+13.146%	2	341	+2.082%
2026-03-23	65.8000	65.8000	65.8000	65.8000	+12.191%	3	341	+15.502%
2026-03-20	58.3000	58.6500	58.2000	58.6500	-9.070%	6	341	+29.582%
2026-03-18	64.5000	64.5000	64.5000	64.5000	-0.769%	10	341	+17.829%
2026-03-16	65.0000	65.0000	65.0000	65.0000	-15.770%	1	341	+16.923%
2026-03-03	77.1700	77.1700	77.1700	77.1700	-14.045%	1	341	-1.516%
2026-02-25	89.9500	89.9500	89.7800	89.7800	+14.472%	8	341	-15.349%
2026-02-24	78.4300	78.4300	78.4300	78.4300	+1.751%	2	341	-3.098%
2026-02-23	75.5500	77.0800	75.5500	77.0800	+46.345%	3	341	-1.401%
2026-02-06	48.6000	52.6700	48.6000	52.6700	+27.530%	12	341	+44.295%
2026-02-02	41.3000	41.3000	41.3000	41.3000	+16.997%	2	341	+84.019%
2026-01-30	37.0000	37.0000	35.3000	35.3000	-6.366%	3	341	+115.297%
2026-01-28	38.3300	38.3300	37.7000	37.7000	-9.484%	12	341	+101.592%
2026-01-27	32.9000	43.1600	32.9000	41.6500	+52.174%	9	341	+82.473%
2026-01-22	27.3700	27.3700	27.3700	27.3700	+4.866%	1	342	+177.676%
2026-01-20	26.1000	26.1000	26.1000	26.1000	-6.115%	15	343	+191.188%
2026-01-15	27.6500	27.8000	27.4000	27.8000	+12.962%	13	343	+173.381%
2026-01-14	24.4500	24.6100	24.4500	24.6100	-0.162%	2	343	+208.818%
2026-01-13	24.6500	24.6500	24.6500	24.6500	+10.588%	1	343	+208.316%
2026-01-12	22.3000	22.3000	22.2900	22.2900	+6.396%	2	343	+240.960%
2026-01-09	20.9500	20.9500	20.9500	20.9500	+4.750%	1	343	+262.768%
2026-01-08	20.0000	20.0000	20.0000	20.0000	-2.439%	1	343	+280.000%
2026-01-06	20.5000	20.5000	20.5000	20.5000	-8.482%	15	343	+270.732%
2026-01-05	22.4000	22.4000	22.4000	22.4000	-6.667%	1	343	+239.286%
2025-12-30	23.7100	24.0000	23.7100	24.0000	-0.249%	16	343	+216.667%
2025-12-23	24.0600	24.0600	24.0600	24.0600	+9.364%	1	343	+215.877%
2025-12-17	22.0000	22.0000	22.0000	22.0000	-7.095%	1	343	+245.455%
2025-12-12	26.3700	26.8200	23.6800	23.6800	-21.900%	7	343	+220.946%
2025-12-11	30.3200	30.3200	30.3200	30.3200	+10.455%	1	343	+150.660%
2025-12-10	27.4500	27.4500	27.4500	27.4500	+13.900%	2	343	+176.867%
2025-12-09	24.1000	24.1000	24.1000	24.1000	+27.851%	1	343	+215.353%
2025-12-04	18.8500	18.8500	18.8500	18.8500	-4.315%	1	343	+303.183%
2025-12-02	20.2000	20.3000	19.7000	19.7000	-3.289%	9	343	+285.787%
2025-11-28	20.3700	20.3700	20.3700	20.3700	-0.634%	1	343	+273.098%
2025-11-26	20.5000	20.5000	20.5000	20.5000	+3.797%	1	343	+270.732%
2025-11-24	19.2700	19.7500	19.1500	19.7500	+10.028%	38	343	+284.810%
2025-11-18	17.9500	17.9500	17.9500	17.9500	-11.880%	1	343	+323.398%
2025-11-13	21.4700	21.4700	20.3700	20.3700	-11.435%	2	343	+273.098%
2025-11-11	23.0000	23.0000	23.0000	23.0000	+9.524%	1	343	+230.435%
2025-11-07	20.9000	21.0000	20.9000	21.0000	-9.833%	7	343	+261.905%
2025-11-06	22.5000	23.2900	22.5000	23.2900	-3.361%	3	343	+226.320%
2025-10-31	24.7000	24.7000	24.1000	24.1000	-8.365%	4	343	+215.353%
2025-10-30	26.4600	26.4600	26.1700	26.3000	+24.350%	41	343	+188.973%
2025-10-28	22.3000	22.3000	20.7100	21.1500	-14.199%	17	343	+259.338%
2025-10-27	24.4500	24.6500	24.3000	24.6500	+22.637%	41	325	+208.316%
2025-10-22	21.2300	21.2300	20.1000	20.1000	-5.189%	3	325	+278.109%
2025-10-21	21.5700	21.5700	21.2000	21.2000	-1.487%	4	324	+258.491%
2025-10-20	21.5200	21.5200	21.5200	21.5200	-4.989%	2	323	+253.160%
2025-10-16	22.2500	22.6500	22.2500	22.6500	+2.027%	7	323	+235.541%
2025-10-15	22.4700	22.4700	21.5000	22.2000	+2.022%	70	323	+242.342%
2025-10-14	21.7600	21.7600	21.7600	21.7600	-3.503%	15	373	+249.265%
2025-10-13	21.6000	22.9000	21.6000	22.5500	-1.528%	34	373	+237.029%
2025-10-10	22.9000	22.9000	22.9000	22.9000	+2.921%	37	373	+231.878%
2025-10-09	22.6500	22.6500	22.2500	22.2500	+5.701%	58	373	+241.573%
2025-10-07	20.5500	21.0500	20.5500	21.0500	-0.379%	4	393	+261.045%
2025-10-06	20.1000	21.3000	20.1000	21.1300	+7.751%	12	393	+259.678%
2025-10-03	19.3800	19.6100	19.3800	19.6100	+2.670%	2	393	+287.557%
2025-10-01	19.1500	19.1500	19.1000	19.1000	+6.704%	6	393	+297.906%
2025-09-30	17.4000	17.9000	17.2600	17.9000	+8.485%	23	389	+324.581%
2025-09-29	16.7000	16.9000	16.5000	16.5000	+3.448%	4	390	+360.606%
2025-09-26	16.1000	16.1500	15.8500	15.9500	-0.313%	50	393	+376.489%
2025-09-25	15.1600	16.0000	15.1600	16.0000	-1.417%	90	403	+375.000%
2025-09-24	16.8000	16.9000	16.2300	16.2300	-1.934%	31	375	+368.269%
2025-09-23	15.6000	16.5500	15.6000	16.5500	+5.079%	4	371	+359.215%
2025-09-18	15.5000	15.7500	15.4000	15.7500	+12.500%	6	372	+382.540%
2025-09-17	15.0000	15.0000	14.0000	14.0000	-0.920%	4	371	+442.857%
2025-09-16	14.1300	14.1300	14.1300	14.1300	-0.633%	5	368	+437.863%
2025-09-15	14.2000	14.2200	14.0000	14.2200	+3.871%	8	368	+434.459%
2025-09-12	13.5000	14.5500	13.4000	13.6900	+5.714%	102	361	+455.150%
2025-09-11	12.6500	13.2300	11.5500	12.9500	+14.298%	28	301	+486.873%
2025-09-10	10.6500	11.4200	10.6500	11.3300	+29.931%	7	294	+570.786%
2025-09-05	8.7200	8.7200	8.7200	8.7200	+8.323%	1	288	+771.560%
2025-09-04	7.8500	8.3600	7.8500	8.0500	+14.836%	43	289	+844.099%
2025-09-02	7.1000	7.1500	6.8400	7.0100	+14.918%	49	304	+984.165%
2025-08-29	6.7000	6.7000	6.1000	6.1000	-14.326%	35	266	+1,145.902%
2025-08-28	6.6200	7.1200	6.6200	7.1200	+11.250%	41	266	+967.416%
2025-08-26	6.1000	6.4000	6.1000	6.4000	+4.065%	12	250	+1,087.500%
2025-08-25	6.1500	6.1500	6.1500	6.1500	+16.038%	1	240	+1,135.772%
2025-08-18	5.3000	5.3000	5.3000	5.3000	-1.119%	1	239	+1,333.962%
2025-08-12	5.3600	5.3600	5.3600	5.3600	-0.557%	1	238	+1,317.910%
2025-08-11	5.5000	5.5000	4.5000	5.3900	-4.602%	34	238	+1,310.019%
2025-08-08	5.6500	5.6500	5.6500	5.6500	+7.008%	6	212	+1,245.133%
2025-08-07	5.2500	5.2800	5.2500	5.2800	+5.389%	2	206	+1,339.394%
2025-08-06	5.0100	5.0100	5.0100	5.0100	+4.375%	1	205	+1,416.966%
2025-07-31	5.2000	5.2000	4.7000	4.8000	+20.000%	51	205	+1,483.333%
2025-07-30	4.0000	4.0000	4.0000	4.0000	-9.091%	1	155	+1,800.000%
2025-07-29	3.0500	4.4000	3.0500	4.4000	+130.366%	2	154	+1,627.273%
2025-07-24	1.9100	1.9100	1.9100	1.9100	+6.111%	1	155	+3,879.058%
2025-07-23	1.8000	1.8000	1.8000	1.8000	+20.000%	10	155	+4,122.222%
2025-07-22	1.5000	1.5000	1.5000	1.5000	+7.143%	5	165	+4,966.667%
2025-07-18	1.4000	1.4000	1.4000	1.4000	0.000%	5	160	+5,328.571%
2025-07-14	1.4000	1.4000	1.4000	1.4000	+5.263%	5	165	+5,328.571%
2025-06-26	1.3300	1.3300	1.3300	1.3300	-18.902%	2	160	+5,614.286%
2025-06-04	1.6400	1.6400	1.6400	1.6400	+9.333%	2	164	+4,534.146%
2025-06-03	1.5000	1.5000	1.5000	1.5000	+31.579%	8	164	+4,966.667%
2025-05-21	1.1400	1.1400	1.1400	1.1400	+4.587%	4	164	+6,566.667%
2025-05-20	1.0900	1.0900	1.0900	1.0900	+22.472%	2	164	+6,872.477%
2025-05-02	0.8900	0.8900	0.8900	0.8900	0.000%	2	164	+8,439.326%
2025-05-01	0.8900	0.8900	0.8900	0.8900	+11.250%	10	164	+8,439.326%
2025-04-28	0.8000	0.8000	0.8000	0.8000	-6.977%	1	164	+9,400.000%
2025-04-25	0.8600	0.8600	0.8600	0.8600	+1.176%	2	164	+8,737.209%
2025-04-11	0.8500	0.8500	0.8500	0.8500	+26.866%	2	164	+8,841.176%
2025-04-07	0.6700	0.6700	0.6700	0.6700	+11.667%	6	164	+11,243.284%
2025-04-04	0.7500	0.7500	0.6000	0.6000	-38.776%	10	164	+12,566.667%
2025-04-03	1.0100	1.0100	0.9800	0.9800	-3.922%	16	164	+7,655.102%
2025-03-31	1.0200	1.0200	1.0200	1.0200	-11.304%	1	166	+7,350.980%
2025-03-28	1.1500	1.1500	1.1500	1.1500	+0.877%	2	165	+6,508.696%
2025-03-12	1.1400	1.1400	1.1400	1.1400	+7.547%	1	165	+6,566.667%
2025-03-07	1.0800	1.0800	1.0600	1.0600	-15.200%	4	165	+7,069.811%
2025-03-06	1.2500	1.2500	1.2500	1.2500	-10.714%	1	165	+5,980.000%
2025-03-05	1.4000	1.4000	1.4000	1.4000	-18.605%	1	165	+5,328.571%
2025-02-28	1.7200	1.7200	1.7200	1.7200	+1.775%	20	165	+4,318.605%
2025-02-27	1.6900	1.6900	1.6900	1.6900	+9.032%	3	165	+4,397.041%
2025-02-25	1.5500	1.5500	1.5500	1.5500	-35.950%	1	164	+4,803.226%
2025-02-19	2.4200	2.4200	2.4200	2.4200	+12.558%	2	164	+3,040.496%
2025-01-28	2.1500	2.1500	2.1500	2.1500	+27.976%	2	163	+3,434.884%
2025-01-27	1.6800	1.6800	1.6800	1.6800	-41.259%	3	162	+4,423.810%
2025-01-23	2.7200	3.0500	2.7200	2.8600	+4.380%	23	161	+2,557.343%
2025-01-22	2.4400	2.7400	2.4400	2.7400	+48.108%	9	150	+2,673.723%
2025-01-21	1.8000	2.0000	1.8000	1.8500	+5.714%	60	38	+4,008.108%
2025-01-17	1.7000	1.7500	1.7000	1.7500	+19.863%	162	38	+4,242.857%
2025-01-07	1.4600	1.4600	1.4600	1.4600	-11.515%	1	38	+5,105.479%
2025-01-06	1.6500	1.6500	1.6500	1.6500	+7.843%	1	39	+4,506.061%
2025-01-03	1.5300	1.5300	1.5300	1.5300	+12.500%	2	39	+4,867.320%
2025-01-02	1.4300	1.4400	1.3600	1.3600	-2.857%	6	38	+5,488.235%
2024-12-30	1.4000	1.4000	1.4000	1.4000	-11.392%	1	42	+5,328.571%
2024-12-19	1.5800	1.5800	1.5800	1.5800	+1.935%	2	41	+4,710.127%
2024-12-17	1.5500	1.5500	1.5500	1.5500	-22.500%	1	43	+4,803.226%
2024-12-16	2.0000	2.0000	2.0000	2.0000	+14.286%	1	42	+3,700.000%
2024-12-13	1.7500	1.7500	1.7500	1.7500	-5.405%	2	42	+4,242.857%
2024-12-10	1.8500	1.8500	1.8500	1.8500	+1.648%	5	41	+4,008.108%
2024-12-09	1.8500	1.8600	1.6100	1.8200	+1.111%	24	36	+4,075.824%
2024-12-02	1.8000	1.8000	1.8000	1.8000	+9.091%	5	12	+4,122.222%
2024-11-27	1.6500	1.6500	1.6500	1.6500	-10.811%	3	14	+4,506.061%
2024-11-25	1.8500	1.8500	1.8500	1.8500	+8.824%	1	14	+4,008.108%
2024-11-21	1.7000	1.7000	1.7000	1.7000	+8.280%	3	10	+4,370.588%
2024-11-20	1.5700	1.5700	1.5700	1.5700	-1.258%	1	10	+4,740.764%
2024-11-19	1.5900	1.5900	1.5900	1.5900	+6.000%	1	9	+4,679.874%
2024-11-15	1.5000	1.5000	1.5000	1.5000	-11.765%	4	8	+4,966.667%
2024-11-12	1.7000	1.7000	1.7000	1.7000	-11.917%	2	6	+4,370.588%
2024-10-30	1.9300	1.9300	1.9300	1.9300	0.000%	4	4	+3,837.824%