Dark

GLW20270115C95
GLW Jan 15 2027 95.00 Call (GLW270115C00095000)
option OPRA

EOD

Sep 28, 2026

58.10+5.445%(+3.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	58.1000	58.1000	58.1000	58.1000	+5.445%	2	248	0.000%
2026-09-16	55.1000	55.1000	55.1000	55.1000	+1.567%	1	249	+5.445%
2026-09-14	53.7700	54.2500	53.7700	54.2500	-26.739%	4	249	+7.097%
2026-09-11	74.6900	74.6900	73.6500	74.0500	+8.977%	17	249	-21.540%
2026-09-08	67.9500	67.9500	67.9500	67.9500	+12.036%	3	249	-14.496%
2026-08-27	60.6500	60.6500	60.6500	60.6500	+4.299%	1	252	-4.204%
2026-08-25	58.1500	58.1500	58.1500	58.1500	+9.449%	2	251	-0.086%
2026-08-24	53.1300	53.1300	53.1300	53.1300	-15.128%	3	253	+9.354%
2026-08-19	63.0500	63.0500	62.6000	62.6000	-9.798%	3	253	-7.188%
2026-08-18	70.7000	70.7000	69.4000	69.4000	-18.716%	4	253	-16.282%
2026-08-17	85.2500	85.3800	85.2500	85.3800	+18.337%	10	253	-31.951%
2026-08-14	72.1500	72.1500	72.1500	72.1500	+5.621%	1	259	-19.473%
2026-08-13	68.3100	68.3100	68.3100	68.3100	-5.714%	1	260	-14.947%
2026-08-04	72.4500	72.4500	72.4500	72.4500	+21.662%	2	260	-19.807%
2026-08-03	55.4500	59.5500	55.4500	59.5500	+12.358%	2	259	-2.435%
2026-07-31	53.0000	53.0000	53.0000	53.0000	+23.256%	1	259	+9.623%
2026-07-29	43.9500	43.9500	42.7500	43.0000	-39.641%	14	258	+35.116%
2026-07-16	71.2400	71.2400	71.2400	71.2400	-25.097%	1	252	-18.445%
2026-06-18	95.1100	95.1100	95.1100	95.1100	+1.613%	5	252	-38.913%
2026-06-09	93.6000	93.6000	93.6000	93.6000	-14.948%	1	252	-37.927%
2026-06-04	109.9000	110.1500	109.8400	110.0500	+15.562%	4	253	-47.206%
2026-05-28	95.2300	95.2300	95.2300	95.2300	-11.824%	10	253	-38.990%
2026-05-12	106.8500	108.0000	106.8500	108.0000	+46.640%	5	253	-46.204%
2026-05-04	73.6500	73.6500	73.6500	73.6500	+11.338%	1	256	-21.113%
2026-04-28	66.1500	66.1500	66.1500	66.1500	-19.867%	5	257	-12.169%
2026-04-27	82.6400	82.6400	82.5500	82.5500	+3.059%	3	258	-29.618%
2026-04-23	80.1000	80.1000	80.1000	80.1000	-5.431%	1	258	-27.466%
2026-04-22	84.7000	84.7000	84.7000	84.7000	+6.154%	1	259	-31.405%
2026-04-20	79.5000	79.7900	79.5000	79.7900	-1.942%	10	260	-27.184%
2026-04-17	80.3000	81.3700	80.3000	81.3700	+0.905%	2	270	-28.598%
2026-04-15	80.6400	80.6400	80.6400	80.6400	-5.241%	2	271	-27.951%
2026-04-10	85.1000	85.1000	85.1000	85.1000	+14.075%	1	270	-31.727%
2026-04-08	74.6000	74.6000	74.6000	74.6000	+28.069%	2	271	-22.118%
2026-04-01	58.0000	58.2500	58.0000	58.2500	+16.267%	2	273	-0.258%
2026-03-31	50.1000	50.1000	50.1000	50.1000	-5.827%	1	272	+15.968%
2026-03-27	53.1000	53.2000	53.1000	53.2000	-8.591%	2	272	+9.211%
2026-03-24	58.2000	58.2000	58.2000	58.2000	+18.703%	1	271	-0.172%
2026-03-23	49.7000	49.8800	48.8000	49.0300	+8.907%	24	272	+18.499%
2026-03-20	44.8000	45.0800	44.8000	45.0200	-5.678%	4	266	+29.054%
2026-03-17	47.0000	47.8300	47.0000	47.7300	-1.588%	16	266	+21.726%
2026-03-13	48.5000	48.5000	48.5000	48.5000	-12.297%	1	259	+19.794%
2026-03-10	55.3000	55.3000	55.3000	55.3000	+17.660%	2	259	+5.063%
2026-03-09	43.5500	47.0000	43.5500	47.0000	+2.508%	4	261	+23.617%
2026-03-06	50.3900	50.3900	45.8500	45.8500	-9.655%	3	260	+26.718%
2026-03-05	50.7500	50.7500	50.7500	50.7500	-18.800%	5	259	+14.483%
2026-03-03	62.5000	62.5000	62.5000	62.5000	-12.989%	1	264	-7.040%
2026-03-02	71.8300	71.8300	71.8300	71.8300	+12.182%	2	264	-19.115%
2026-02-27	64.0300	64.0300	64.0300	64.0300	-1.900%	5	262	-9.261%
2026-02-26	65.2700	65.2700	65.2700	65.2700	-10.589%	1	267	-10.985%
2026-02-25	68.1500	73.0000	68.1500	73.0000	+10.389%	6	267	-20.411%
2026-02-24	64.2000	66.6600	64.2000	66.1300	+6.490%	4	267	-12.143%
2026-02-23	58.4500	62.1000	58.4500	62.1000	+15.428%	3	269	-6.441%
2026-02-20	53.4500	54.6000	53.4500	53.8000	+17.596%	3	272	+7.993%
2026-02-19	47.7000	47.7000	45.7500	45.7500	-8.792%	2	271	+26.995%
2026-02-18	50.1500	50.1600	50.1500	50.1600	+2.346%	4	271	+15.829%
2026-02-12	49.7500	49.7500	49.0100	49.0100	+11.742%	6	271	+18.547%
2026-02-11	43.8600	43.8600	43.8600	43.8600	-3.710%	5	276	+32.467%
2026-02-10	45.0000	45.5500	45.0000	45.5500	+2.822%	5	272	+27.552%
2026-02-09	44.8500	44.8800	44.3000	44.3000	+18.039%	11	270	+31.151%
2026-02-06	32.3900	37.5300	32.3900	37.5300	+25.100%	5	266	+54.809%
2026-02-05	30.0000	30.0000	30.0000	30.0000	+6.195%	1	264	+93.667%
2026-02-04	30.1500	30.1500	28.2500	28.2500	-11.719%	5	265	+105.664%
2026-02-03	32.0000	32.0000	32.0000	32.0000	+15.315%	1	270	+81.563%
2026-02-02	23.2000	28.3000	23.2000	27.7500	+11.000%	23	271	+109.369%
2026-01-30	26.2000	26.2000	25.0000	25.0000	+5.932%	21	266	+132.400%
2026-01-29	23.3000	24.2100	23.3000	23.6000	-3.673%	4	266	+146.186%
2026-01-28	30.0000	30.0000	24.5000	24.5000	-14.336%	13	264	+137.143%
2026-01-27	21.5000	29.0500	21.5000	28.6000	+66.279%	21	254	+103.147%
2026-01-26	17.0000	17.3400	17.0000	17.2000	+4.878%	15	251	+237.791%
2026-01-23	15.0000	16.4900	15.0000	16.4000	-2.959%	40	249	+254.268%
2026-01-22	16.7000	16.9000	16.7000	16.9000	+5.956%	2	221	+243.787%
2026-01-20	15.8000	16.3500	15.8000	15.9500	-3.974%	17	220	+264.263%
2026-01-16	16.0000	16.6100	16.0000	16.6100	+0.363%	3	208	+249.789%
2026-01-15	16.8000	16.9800	16.5500	16.5500	+15.653%	44	208	+251.057%
2026-01-14	14.3000	14.3100	14.3000	14.3100	+10.502%	10	232	+306.010%
2026-01-12	12.5000	12.9500	12.5000	12.9500	-0.614%	11	222	+348.649%
2026-01-07	13.0300	13.0300	13.0300	13.0300	-1.660%	10	222	+345.894%
2026-01-06	13.2500	13.2500	13.2500	13.2500	-5.222%	4	212	+338.491%
2025-12-30	13.9800	13.9800	13.9800	13.9800	-5.413%	4	208	+315.594%
2025-12-26	13.9400	14.8000	13.9400	14.7800	+2.072%	127	208	+293.099%
2025-12-24	14.4800	14.4800	14.4800	14.4800	+2.332%	1	241	+301.243%
2025-12-18	14.1500	14.1500	14.1500	14.1500	+4.815%	1	241	+310.601%
2025-12-16	13.5000	13.5000	13.5000	13.5000	-5.263%	1	240	+330.370%
2025-12-15	14.2500	14.2500	14.2500	14.2500	-9.524%	1	240	+307.719%
2025-12-12	16.5000	16.5000	15.7500	15.7500	-16.223%	4	240	+268.889%
2025-12-11	18.8000	18.8000	18.8000	18.8000	+17.794%	1	236	+209.043%
2025-12-10	16.0000	16.0000	15.9600	15.9600	+8.571%	2	237	+264.035%
2025-12-09	13.4900	15.2500	13.4900	14.7000	+5.000%	4	236	+295.238%
2025-12-08	14.0000	14.0000	14.0000	14.0000	+13.821%	3	234	+315.000%
2025-12-04	12.3000	12.3000	12.3000	12.3000	+9.626%	1	231	+372.358%
2025-12-02	12.0000	12.0000	11.2200	11.2200	-0.267%	3	230	+417.825%
2025-11-28	11.4000	11.4000	11.2500	11.2500	-2.003%	2	228	+416.444%
2025-11-25	11.4800	11.4800	11.4800	11.4800	+1.145%	4	228	+406.098%
2025-11-24	10.8200	11.4500	10.8200	11.3500	+14.070%	82	228	+411.894%
2025-11-21	9.5100	9.9500	9.5100	9.9500	+1.634%	12	228	+483.920%
2025-11-20	10.2400	10.3000	9.7900	9.7900	-11.322%	3	223	+493.463%
2025-11-19	11.0400	11.0400	11.0400	11.0400	-0.630%	1	224	+426.268%
2025-11-17	11.1100	11.1100	11.1100	11.1100	-11.474%	1	223	+422.952%
2025-11-14	11.9400	12.5500	11.9400	12.5500	+8.283%	5	222	+362.948%
2025-11-13	12.2400	12.2400	11.2500	11.5900	-20.887%	6	220	+401.294%
2025-11-12	15.2500	15.2500	14.5500	14.6500	+6.391%	86	217	+296.587%
2025-11-11	13.7700	13.7700	13.7700	13.7700	-0.217%	1	165	+321.932%
2025-11-10	13.8000	13.8000	13.8000	13.8000	+11.290%	1	165	+321.014%
2025-11-07	12.5000	12.5000	12.1000	12.4000	-6.767%	4	164	+368.548%
2025-11-06	13.7000	13.7000	13.3000	13.3000	-8.904%	5	160	+336.842%
2025-11-05	14.6000	14.6000	14.6000	14.6000	+13.619%	10	159	+297.945%
2025-11-04	12.8500	12.8500	12.8500	12.8500	-8.214%	1	153	+352.140%
2025-11-03	14.4000	14.4000	14.0000	14.0000	-5.085%	54	130	+315.000%
2025-10-31	14.7500	14.7500	14.7500	14.7500	-10.606%	1	130	+293.898%
2025-10-30	16.5000	16.5000	16.5000	16.5000	+1.538%	5	129	+252.121%
2025-10-29	14.5000	16.3000	14.5000	16.2500	+31.366%	28	124	+257.538%
2025-10-28	12.0400	12.7900	12.0000	12.3700	-15.563%	13	106	+369.685%
2025-10-27	14.7500	14.7500	14.6500	14.6500	+6.006%	12	101	+296.587%
2025-10-24	13.8200	13.8200	13.8200	13.8200	+15.167%	5	101	+320.405%
2025-10-22	12.0000	12.0000	12.0000	12.0000	-3.614%	2	101	+384.167%
2025-10-21	12.4500	12.4500	12.4500	12.4500	+3.750%	2	103	+366.667%
2025-10-20	12.0000	12.0000	12.0000	12.0000	-13.232%	10	101	+384.167%
2025-10-16	13.7500	13.8300	12.4000	13.8300	+4.773%	7	101	+320.101%
2025-10-15	13.2000	13.2000	13.2000	13.2000	+11.864%	40	106	+340.152%
2025-10-10	13.6000	13.6000	11.8000	11.8000	-10.538%	41	69	+392.373%
2025-10-08	13.1900	13.1900	13.1900	13.1900	+7.149%	2	69	+340.485%
2025-10-06	11.5800	12.3100	11.5800	12.3100	+19.515%	4	69	+371.974%
2025-10-03	10.3000	10.3000	10.3000	10.3000	+1.478%	1	68	+464.078%
2025-10-02	10.1500	10.1500	10.1500	10.1500	+0.595%	1	68	+472.414%
2025-10-01	10.0900	10.0900	10.0900	10.0900	+6.211%	1	68	+475.818%
2025-09-30	8.9500	9.5000	8.9500	9.5000	+12.426%	14	69	+511.579%
2025-09-29	8.4500	8.4500	8.4500	8.4500	+6.289%	4	71	+587.574%
2025-09-26	7.9500	7.9500	7.9500	7.9500	+4.605%	2	67	+630.818%
2025-09-25	7.6000	7.6000	7.6000	7.6000	-1.299%	2	69	+664.474%
2025-09-24	7.7000	7.7000	7.7000	7.7000	-3.145%	1	69	+654.545%
2025-09-19	7.9500	7.9500	7.9500	7.9500	+4.331%	4	69	+630.818%
2025-09-18	7.8500	7.8500	7.6200	7.6200	+21.920%	11	68	+662.467%
2025-09-17	6.2500	6.2500	6.2500	6.2500	-4.580%	1	57	+829.600%
2025-09-15	6.5500	6.5500	6.5500	6.5500	+36.175%	46	56	+787.023%
2025-09-10	4.7000	4.9000	4.7000	4.8100	+23.333%	4	14	+1,107.900%
2025-09-09	3.8000	3.9000	3.8000	3.9000	+13.372%	8	17	+1,389.744%
2025-09-08	3.5500	3.5500	3.4400	3.4400	+6.173%	3	12	+1,588.953%
2025-09-05	3.2100	3.2400	3.2100	3.2400	+44.000%	6	9	+1,693.210%
2025-08-28	2.2900	2.3100	2.2500	2.2500	+12.500%	4	10	+2,482.222%
2025-08-25	1.9400	2.0000	1.8800	2.0000	+37.931%	3	9	+2,805.000%
2025-08-20	1.4700	1.4700	1.4500	1.4500	+2.837%	5	8	+3,906.897%
2025-08-19	1.4100	1.4100	1.4100	1.4100	-7.237%	3	6	+4,020.567%
2025-08-15	1.5200	1.5200	1.5200	1.5200	+13.433%	1	3	+3,722.368%
2025-08-04	1.3400	1.3400	1.3400	1.3400	0.000%	2	2	+4,235.821%