Dark

GLW20270115C85
GLW Jan 15 2027 85.00 Call (GLW270115C00085000)
option OPRA

EOD

Sep 28, 2026

69.15-3.758%(-2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	69.1500	69.1500	69.1500	69.1500	-3.758%	1	391	0.000%
2026-09-23	71.8500	71.8500	71.8500	71.8500	+6.729%	5	390	-3.758%
2026-09-18	67.3200	67.3200	67.3200	67.3200	-19.281%	1	390	+2.718%
2026-09-11	83.4000	83.4000	83.4000	83.4000	+30.170%	2	390	-17.086%
2026-09-01	64.0700	64.0700	64.0700	64.0700	-2.525%	1	392	+7.929%
2026-08-31	65.7300	65.7300	65.7300	65.7300	+8.519%	7	393	+5.203%
2026-08-24	60.5700	60.5700	60.5700	60.5700	-23.174%	4	400	+14.165%
2026-08-10	78.8400	78.8400	78.8400	78.8400	+0.600%	1	402	-12.291%
2026-08-06	78.3700	78.3800	78.3700	78.3700	-2.037%	3	402	-11.765%
2026-08-05	80.0000	80.0000	80.0000	80.0000	+61.943%	1	403	-13.563%
2026-07-29	49.0000	49.4000	48.9500	49.4000	+4.440%	19	402	+39.980%
2026-07-28	45.8800	47.3000	45.8800	47.3000	-51.906%	7	408	+46.195%
2026-07-15	98.3500	98.3500	98.3500	98.3500	-4.801%	3	406	-29.690%
2026-07-07	103.3100	103.3100	103.3100	103.3100	-5.055%	3	409	-33.066%
2026-06-23	108.8100	108.8100	108.8100	108.8100	-13.437%	1	406	-36.449%
2026-06-22	125.7000	125.7000	125.7000	125.7000	+9.686%	1	407	-44.988%
2026-06-18	108.8000	114.6000	108.8000	114.6000	+19.003%	2	411	-39.660%
2026-06-17	96.3500	96.3500	96.3000	96.3000	-3.806%	2	411	-28.193%
2026-06-12	99.9500	100.1500	99.7500	100.1100	+10.864%	8	411	-30.926%
2026-06-10	90.3000	90.3000	90.3000	90.3000	-1.355%	1	411	-23.422%
2026-06-09	105.0000	105.0000	91.4000	91.5400	-5.775%	9	410	-24.459%
2026-06-05	105.8000	105.9100	97.1500	97.1500	-18.038%	4	409	-28.821%
2026-06-04	117.4500	118.5500	117.4000	118.5300	-1.002%	14	408	-41.660%
2026-06-02	119.7300	119.7300	119.7300	119.7300	+24.693%	1	406	-42.245%
2026-06-01	96.0200	96.0200	96.0200	96.0200	-18.350%	2	406	-27.984%
2026-05-26	117.6000	117.6000	117.6000	117.6000	+17.483%	2	407	-41.199%
2026-05-20	100.1000	100.1000	100.1000	100.1000	-2.816%	1	409	-30.919%
2026-05-18	103.0000	103.0000	103.0000	103.0000	-18.898%	3	412	-32.864%
2026-05-14	127.0000	127.0000	127.0000	127.0000	+21.311%	10	412	-45.551%
2026-05-06	104.6900	104.6900	104.6900	104.6900	+34.407%	3	422	-33.948%
2026-04-28	77.8900	77.8900	77.8900	77.8900	-13.838%	1	422	-11.221%
2026-04-27	90.4400	90.4400	90.4000	90.4000	-6.302%	3	422	-23.507%
2026-04-24	96.4800	96.4800	96.4800	96.4800	+9.636%	1	422	-28.327%
2026-04-22	88.0000	88.0000	88.0000	88.0000	+0.399%	1	422	-21.420%
2026-04-21	87.4000	87.6500	87.4000	87.6500	+0.286%	8	419	-21.107%
2026-04-20	87.4000	87.4000	87.4000	87.4000	+3.493%	1	419	-20.881%
2026-04-16	85.5700	85.7000	84.4500	84.4500	-3.706%	3	420	-18.117%
2026-04-15	87.7000	87.7000	87.7000	87.7000	-4.994%	6	420	-21.152%
2026-04-10	92.3100	92.3100	92.3100	92.3100	+2.283%	1	420	-25.089%
2026-04-09	90.2500	90.2500	90.2500	90.2500	+5.828%	2	420	-23.380%
2026-04-08	79.4000	85.2800	79.4000	85.2800	+31.524%	2	420	-18.914%
2026-04-01	64.8000	64.8400	64.8000	64.8400	+7.708%	2	420	+6.647%
2026-03-27	60.0500	60.4000	60.0500	60.2000	-15.307%	16	420	+14.867%
2026-03-25	71.0000	71.0800	71.0000	71.0800	+26.815%	2	420	-2.715%
2026-03-24	56.0500	56.0500	56.0500	56.0500	-0.568%	2	421	+23.372%
2026-03-23	56.1000	56.3700	56.1000	56.3700	+9.350%	4	421	+22.672%
2026-03-20	51.4000	51.5500	51.4000	51.5500	-6.443%	2	420	+34.142%
2026-03-17	55.0000	55.1000	55.0000	55.1000	-0.542%	2	419	+25.499%
2026-03-12	55.4000	55.4000	55.4000	55.4000	-2.807%	4	419	+24.819%
2026-03-11	57.0000	57.0000	57.0000	57.0000	+9.405%	5	419	+21.316%
2026-03-09	50.4500	52.1000	50.4500	52.1000	-5.872%	5	424	+32.726%
2026-03-06	53.7800	55.4000	53.7800	55.3500	-3.437%	6	425	+24.932%
2026-03-05	57.1800	57.5000	57.1800	57.3200	-28.395%	22	429	+20.639%
2026-03-02	80.0500	80.0500	80.0500	80.0500	-1.960%	1	429	-13.616%
2026-02-25	81.6500	81.6500	81.6500	81.6500	+11.119%	1	429	-15.309%
2026-02-24	74.1500	74.1500	73.4800	73.4800	+7.964%	3	429	-5.893%
2026-02-23	65.7000	69.4500	65.7000	68.0600	+10.040%	10	429	+1.602%
2026-02-20	62.2600	62.4800	61.8500	61.8500	+14.643%	21	431	+11.803%
2026-02-19	53.7000	53.9500	53.7000	53.9500	-5.632%	3	448	+28.174%
2026-02-18	57.1500	57.1700	57.1500	57.1700	+3.945%	4	448	+20.955%
2026-02-17	55.0000	55.0000	55.0000	55.0000	+1.852%	1	451	+25.727%
2026-02-13	54.0000	54.0000	54.0000	54.0000	-4.863%	1	453	+28.056%
2026-02-12	56.7500	58.5000	56.7500	56.7600	+7.398%	13	453	+21.829%
2026-02-10	52.8500	52.8500	52.8500	52.8500	+2.403%	1	445	+30.842%
2026-02-09	48.7500	53.4500	48.7500	51.6100	+25.878%	22	446	+33.986%
2026-02-06	38.7900	41.0100	38.7900	41.0000	+11.353%	19	437	+68.659%
2026-02-05	36.8300	37.5000	35.3000	36.8200	+4.217%	217	442	+87.806%
2026-02-04	38.9000	38.9000	35.3300	35.3300	+0.943%	3	296	+95.726%
2026-02-03	38.2700	38.4000	35.0000	35.0000	+0.719%	4	294	+97.571%
2026-02-02	35.0000	35.0000	34.7500	34.7500	+7.752%	11	295	+98.993%
2026-01-30	32.2500	32.2500	32.2500	32.2500	+15.674%	1	304	+114.419%
2026-01-29	26.9100	28.1000	26.9100	27.8800	-6.128%	7	304	+148.027%
2026-01-28	32.6000	34.4300	29.7000	29.7000	-11.817%	13	308	+132.828%
2026-01-27	29.0000	35.4700	29.0000	33.6800	+53.091%	20	307	+105.315%
2026-01-16	21.4400	22.0000	21.4400	22.0000	+5.769%	21	323	+214.318%
2026-01-15	20.8000	20.8000	20.8000	20.8000	+20.231%	1	323	+232.452%
2026-01-12	17.3000	17.3000	17.3000	17.3000	+5.746%	7	323	+299.711%
2026-01-09	16.3500	16.4600	16.3500	16.3600	+6.096%	3	324	+322.677%
2026-01-08	16.1100	16.1100	15.4200	15.4200	-11.886%	3	321	+348.444%
2026-01-07	17.5000	17.5000	17.5000	17.5000	-2.398%	1	319	+295.143%
2026-01-05	18.4500	18.4500	17.9300	17.9300	-3.133%	14	321	+285.666%
2026-01-02	18.3200	18.5100	18.3200	18.5100	+0.325%	21	321	+273.582%
2025-12-31	18.4500	18.4500	18.4500	18.4500	+0.875%	3	301	+274.797%
2025-12-30	18.2900	18.2900	18.2900	18.2900	-9.231%	1	301	+278.075%
2025-12-26	18.4000	20.1500	18.4000	20.1500	+9.037%	128	300	+243.176%
2025-12-18	18.4800	18.4800	18.4800	18.4800	-2.326%	2	299	+274.188%
2025-12-15	18.9200	18.9200	18.9200	18.9200	-2.974%	1	301	+265.486%
2025-12-12	22.6100	22.6100	19.5000	19.5000	+3.066%	11	301	+254.615%
2025-12-09	18.6400	18.9200	18.6400	18.9200	+1.448%	12	310	+265.486%
2025-12-08	18.1500	18.6500	18.1500	18.6500	+33.692%	6	310	+270.777%
2025-12-03	13.9500	13.9500	13.9500	13.9500	-10.000%	5	307	+395.699%
2025-12-02	14.5000	15.5000	14.5000	15.5000	+3.333%	12	302	+346.129%
2025-12-01	14.7100	15.0000	14.7100	15.0000	-2.534%	11	291	+361.000%
2025-11-28	15.3900	15.3900	15.3900	15.3900	+3.289%	2	280	+349.318%
2025-11-24	14.5000	15.1000	14.5000	14.9000	+14.615%	15	280	+364.094%
2025-11-21	13.0100	13.1500	12.5000	13.0000	-10.345%	5	281	+431.923%
2025-11-20	16.1700	16.1700	13.0000	14.5000	-1.024%	9	279	+376.897%
2025-11-19	14.6500	14.6500	14.6500	14.6500	+3.169%	3	278	+372.014%
2025-11-17	13.9500	14.2000	13.9500	14.2000	-11.801%	3	281	+386.972%
2025-11-14	15.3000	16.1000	15.3000	16.1000	+11.034%	4	282	+329.503%
2025-11-13	17.5100	17.5100	14.5000	14.5000	-25.065%	40	278	+376.897%
2025-11-12	19.4500	19.9500	19.3500	19.3500	+5.853%	12	278	+257.364%
2025-11-10	18.7000	18.7000	18.2800	18.2800	+18.317%	3	278	+278.282%
2025-11-07	15.5000	16.2600	15.4500	15.4500	-13.928%	4	275	+347.573%
2025-11-06	17.9500	17.9500	17.9500	17.9500	+7.164%	1	272	+285.237%
2025-11-04	16.8000	16.9700	16.5000	16.7500	-6.944%	18	273	+312.836%
2025-11-03	18.3500	18.3500	18.0000	18.0000	-11.111%	4	266	+284.167%
2025-10-31	20.8400	20.9800	19.7500	20.2500	+3.846%	29	266	+241.481%
2025-10-29	17.5000	20.4000	17.5000	19.5000	+18.397%	21	271	+254.615%
2025-10-28	14.1500	17.3500	14.1500	16.4700	-13.770%	34	280	+319.854%
2025-10-27	19.0000	19.1000	18.7500	19.1000	+4.372%	8	252	+262.042%
2025-10-24	17.1100	18.3300	17.1100	18.3000	+20.395%	3	252	+277.869%
2025-10-22	17.1000	17.1000	15.0000	15.2000	-7.317%	19	251	+354.934%
2025-10-21	16.5000	16.5000	16.4000	16.4000	+1.737%	2	241	+321.646%
2025-10-20	13.5000	16.3500	13.5000	16.1200	+4.000%	13	240	+328.970%
2025-10-17	15.5000	15.5000	15.5000	15.5000	-11.781%	1	234	+346.129%
2025-10-16	18.0000	18.2000	17.4000	17.5700	-0.453%	9	234	+293.569%
2025-10-15	17.9500	18.7500	17.6500	17.6500	+3.824%	4	234	+291.785%
2025-10-14	16.7700	17.0000	16.7700	17.0000	-3.023%	2	234	+306.765%
2025-10-13	16.9800	17.9500	16.9800	17.5300	+15.329%	29	234	+294.467%
2025-10-10	16.0100	16.0100	15.2000	15.2000	-12.644%	21	230	+354.934%
2025-10-09	17.0500	17.4000	17.0500	17.4000	0.000%	5	222	+297.414%
2025-10-08	17.0500	17.4000	16.6500	17.4000	+9.779%	18	222	+297.414%
2025-10-07	16.2000	17.0000	15.3000	15.8500	-0.627%	22	212	+336.278%
2025-10-06	15.4600	16.3500	15.4600	15.9500	+8.503%	22	212	+333.542%
2025-10-03	14.5000	14.7000	14.5000	14.7000	+5.000%	4	210	+370.408%
2025-10-02	14.2000	14.2000	13.5200	14.0000	+0.358%	6	210	+393.929%
2025-10-01	13.7500	15.0000	13.7500	13.9500	+10.451%	4	210	+395.699%
2025-09-30	12.6300	12.6300	12.6300	12.6300	+4.553%	1	209	+447.506%
2025-09-29	12.0800	12.0800	12.0800	12.0800	+7.378%	1	209	+472.434%
2025-09-26	11.2000	11.2500	11.2000	11.2500	+0.446%	34	209	+514.667%
2025-09-25	10.3000	11.4000	10.3000	11.2000	-3.365%	33	183	+517.411%
2025-09-24	11.1500	11.8000	11.1500	11.5900	-1.362%	7	182	+496.635%
2025-09-23	11.5000	11.7500	11.5000	11.7500	+4.444%	5	176	+488.511%
2025-09-19	10.8500	11.3500	10.8500	11.2500	+0.446%	70	186	+514.667%
2025-09-18	11.2200	11.2200	11.2000	11.2000	+19.149%	11	116	+517.411%
2025-09-17	9.4000	9.4000	9.4000	9.4000	-6.931%	25	126	+635.638%
2025-09-16	10.1000	10.1000	10.1000	10.1000	+13.483%	3	103	+584.653%
2025-09-12	9.1800	9.4000	8.9000	8.9000	+3.129%	43	100	+676.966%
2025-09-11	8.4200	8.9500	8.4200	8.6300	+22.411%	4	110	+701.275%
2025-09-10	7.0500	7.0500	7.0500	7.0500	+11.905%	1	108	+880.851%
2025-09-09	6.3000	6.3000	6.3000	6.3000	+5.705%	4	109	+997.619%
2025-09-08	5.9600	5.9600	5.9600	5.9600	+10.370%	15	111	+1,060.235%
2025-09-05	4.2600	5.4000	4.2600	5.4000	+16.129%	44	96	+1,180.556%
2025-09-03	4.6500	4.6500	4.6500	4.6500	+16.541%	20	60	+1,387.097%
2025-09-02	3.9900	3.9900	3.9900	3.9900	+7.838%	5	40	+1,633.083%
2025-08-29	3.7000	3.7000	3.7000	3.7000	-5.371%	2	33	+1,768.919%
2025-08-28	3.9100	3.9100	3.9100	3.9100	+5.676%	1	33	+1,668.542%
2025-08-25	3.7000	3.7000	3.7000	3.7000	+33.574%	2	32	+1,768.919%
2025-08-19	2.7700	2.7700	2.7700	2.7700	-10.065%	1	30	+2,396.390%
2025-08-14	3.0800	3.0800	3.0800	3.0800	+3.010%	20	29	+2,145.130%
2025-08-11	2.9900	2.9900	2.9900	2.9900	+17.717%	4	9	+2,212.709%
2025-07-31	2.5400	2.5400	2.5400	2.5400	0.000%	5	5	+2,622.441%