Dark

GLW20270319C120
GLW Mar 19 2027 120.00 Call (GLW270319C00120000)
option OPRA

EOD

Sep 29, 2026

49.39+12.250%(+5.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	49.3900	49.3900	49.3900	49.3900	+12.250%	1	156	0.000%
2026-09-24	44.0000	44.0000	44.0000	44.0000	-11.111%	1	156	+12.250%
2026-09-21	49.5000	49.5000	49.5000	49.5000	+14.530%	1	155	-0.222%
2026-09-18	43.2200	43.2200	43.2200	43.2200	+0.981%	2	156	+14.276%
2026-09-17	45.1500	45.1500	42.8000	42.8000	+7.538%	2	156	+15.397%
2026-09-14	41.8000	41.8000	39.8000	39.8000	-31.320%	3	158	+24.095%
2026-09-11	57.9500	57.9500	57.9500	57.9500	-1.294%	1	158	-14.771%
2026-09-10	56.0800	58.7100	56.0800	58.7100	-1.493%	6	159	-15.875%
2026-09-08	59.6000	59.6000	59.6000	59.6000	+31.567%	1	155	-17.131%
2026-09-04	45.3000	45.3000	45.3000	45.3000	+13.648%	1	156	+9.029%
2026-09-03	40.2500	40.2500	39.8600	39.8600	+0.911%	3	156	+23.909%
2026-09-01	39.5000	39.5000	39.5000	39.5000	-5.615%	1	158	+25.038%
2026-08-31	42.0000	42.0000	41.8500	41.8500	-10.768%	2	159	+18.017%
2026-08-27	46.9000	46.9000	46.9000	46.9000	+8.314%	1	159	+5.309%
2026-08-25	44.5000	44.5000	43.3000	43.3000	+4.362%	2	158	+14.065%
2026-08-24	40.1700	41.4900	40.1700	41.4900	-9.410%	2	157	+19.041%
2026-08-21	47.3200	47.3200	45.8000	45.8000	-32.379%	2	156	+7.838%
2026-08-17	67.7300	67.7300	67.7300	67.7300	+14.216%	3	154	-27.078%
2026-08-14	59.3000	59.3000	59.3000	59.3000	-7.271%	1	157	-16.712%
2026-08-07	63.9500	63.9500	63.9500	63.9500	+6.566%	1	157	-22.768%
2026-08-04	60.0100	60.0100	60.0100	60.0100	+38.912%	1	156	-17.697%
2026-08-03	39.1000	43.2000	39.1000	43.2000	-0.139%	4	156	+14.329%
2026-07-31	43.2600	43.2600	43.2600	43.2600	+5.512%	1	156	+14.170%
2026-07-30	41.0000	41.0000	41.0000	41.0000	+20.873%	1	157	+20.463%
2026-07-29	34.6500	34.6500	33.9200	33.9200	+9.243%	4	156	+45.607%
2026-07-28	28.9400	33.0500	27.7500	31.0500	-37.962%	13	153	+59.066%
2026-07-24	51.9900	51.9900	50.0500	50.0500	-11.022%	39	152	-1.319%
2026-07-20	56.2500	56.2500	56.2500	56.2500	+6.373%	1	113	-12.196%
2026-07-17	52.8800	52.8800	52.8800	52.8800	-11.793%	16	112	-6.600%
2026-07-16	59.9500	59.9500	59.9500	59.9500	-58.655%	1	112	-17.615%
2026-06-29	133.7200	146.0000	133.7200	145.0000	+16.447%	16	112	-65.938%
2026-06-25	118.0500	124.5200	118.0500	124.5200	+23.900%	16	111	-60.336%
2026-06-22	100.5000	100.5000	100.5000	100.5000	+36.735%	1	107	-50.856%
2026-06-17	73.9500	74.1500	73.5000	73.5000	-6.679%	4	109	-32.803%
2026-06-16	79.1100	79.1100	78.7600	78.7600	+1.889%	2	109	-37.291%
2026-06-12	77.3000	77.3000	77.3000	77.3000	-17.397%	5	109	-36.106%
2026-06-04	93.5800	93.5800	93.5800	93.5800	-3.226%	30	104	-47.222%
2026-06-03	94.4800	96.7000	94.4800	96.7000	+0.992%	4	82	-48.925%
2026-06-02	95.0000	95.7500	95.0000	95.7500	+27.412%	3	84	-48.418%
2026-06-01	72.9500	75.9500	72.9500	75.1500	-4.873%	10	87	-34.278%
2026-05-29	76.0000	79.0000	73.1000	79.0000	-11.850%	17	79	-37.481%
2026-05-22	89.6200	89.6200	89.6200	89.6200	+18.014%	1	82	-44.890%
2026-05-18	75.9400	75.9400	75.9400	75.9400	-27.337%	2	83	-34.962%
2026-05-14	104.5100	104.5100	104.5100	104.5100	+3.588%	1	85	-52.741%
2026-05-13	100.8900	100.8900	100.8900	100.8900	+2.406%	3	82	-51.046%
2026-05-11	98.5200	98.5200	98.5200	98.5200	+19.389%	1	82	-49.868%
2026-05-08	89.5200	89.5200	82.5200	82.5200	+5.054%	4	82	-40.148%
2026-05-07	76.3700	78.5500	76.3700	78.5500	+3.560%	2	86	-37.123%
2026-05-06	75.8500	75.8500	75.8500	75.8500	+25.227%	1	84	-34.885%
2026-05-05	60.5700	60.5700	60.5700	60.5700	+1.628%	2	85	-18.458%
2026-05-04	59.6000	59.6000	59.6000	59.6000	-0.667%	1	83	-17.131%
2026-05-01	60.0000	60.0000	60.0000	60.0000	+15.718%	1	81	-17.683%
2026-04-29	51.8400	51.8500	50.5000	51.8500	-28.875%	15	81	-4.744%
2026-04-24	72.9000	72.9000	72.9000	72.9000	+9.624%	1	66	-32.250%
2026-04-21	66.5000	66.5000	66.5000	66.5000	+4.774%	2	65	-25.729%
2026-04-20	63.4700	63.4700	63.4700	63.4700	+4.391%	1	65	-22.184%
2026-04-16	60.8000	60.8000	60.8000	60.8000	-15.036%	1	64	-18.766%
2026-04-14	68.6900	71.5600	68.6900	71.5600	+2.964%	31	65	-30.981%
2026-04-10	69.5000	69.5000	69.5000	69.5000	+1.194%	1	34	-28.935%
2026-04-09	68.8500	68.8500	68.6800	68.6800	+9.888%	3	35	-28.087%
2026-04-08	59.0000	62.5000	59.0000	62.5000	+21.194%	2	32	-20.976%
2026-04-06	51.5700	51.5700	51.5700	51.5700	+11.987%	1	34	-4.227%
2026-04-01	46.0500	46.0500	46.0500	46.0500	+15.125%	2	34	+7.253%
2026-03-31	40.0000	40.0000	40.0000	40.0000	-15.254%	2	36	+23.475%
2026-03-24	40.6300	47.2000	40.6300	47.2000	+18.148%	4	38	+4.640%
2026-03-23	37.5500	40.0000	37.5500	39.9500	+19.790%	9	40	+23.630%
2026-03-20	38.7000	38.7000	33.3500	33.3500	-13.241%	8	43	+48.096%
2026-03-18	39.0000	39.0000	38.4400	38.4400	+6.041%	3	39	+28.486%
2026-03-17	34.9000	37.4000	34.9000	36.2500	-8.413%	10	40	+36.248%
2026-03-16	40.5000	40.5000	39.5800	39.5800	-2.151%	7	32	+24.785%
2026-03-13	39.0000	40.5000	39.0000	40.4500	+9.324%	5	37	+22.101%
2026-03-12	38.0000	38.0000	37.0000	37.0000	-12.509%	3	34	+33.486%
2026-03-10	39.9100	42.2900	39.9100	42.2900	+22.225%	2	31	+16.789%
2026-03-09	32.2300	34.7500	32.2300	34.6000	-1.143%	17	31	+42.746%
2026-03-06	34.0000	35.0000	34.0000	35.0000	-9.091%	2	17	+41.114%
2026-03-05	38.7500	38.7500	38.5000	38.5000	-26.047%	12	15	+28.286%
2026-02-26	52.0600	52.0600	52.0600	52.0600	-11.763%	1	3	-5.129%
2026-02-25	59.0000	59.0000	59.0000	59.0000	0.000%	2	0	-16.288%