Dark

GLW20270319C125
GLW Mar 19 2027 125.00 Call (GLW270319C00125000)
option OPRA

EOD

Sep 25, 2026

44.05+6.530%(+2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	44.0500	44.0500	44.0500	44.0500	+6.530%	1	370	0.000%
2026-09-24	41.3500	41.3500	41.3500	41.3500	-2.246%	20	371	+6.530%
2026-09-23	42.3000	42.3000	42.3000	42.3000	-8.422%	1	356	+4.137%
2026-09-21	46.1900	46.1900	46.1900	46.1900	+20.601%	1	356	-4.633%
2026-09-17	38.3000	38.3000	38.3000	38.3000	+3.179%	1	355	+15.013%
2026-09-16	37.1200	37.1200	37.1200	37.1200	+1.310%	1	354	+18.669%
2026-09-15	36.6400	36.6400	36.6400	36.6400	-1.240%	4	355	+20.224%
2026-09-14	41.7000	41.7000	37.1000	37.1000	-31.676%	5	359	+18.733%
2026-09-08	52.9300	54.3000	52.9300	54.3000	+47.154%	4	358	-18.877%
2026-09-03	36.9000	36.9000	36.9000	36.9000	-13.886%	1	361	+19.377%
2026-08-27	48.0000	48.0000	42.8500	42.8500	-6.848%	2	361	+2.800%
2026-08-20	46.0000	46.0000	46.0000	46.0000	+0.678%	1	362	-4.239%
2026-08-19	45.6900	45.6900	45.6900	45.6900	-11.710%	1	363	-3.589%
2026-08-18	52.5000	52.5000	51.7500	51.7500	-19.792%	3	362	-14.879%
2026-08-17	62.0000	64.5200	62.0000	64.5200	+17.309%	8	360	-31.727%
2026-08-13	55.0000	55.0000	55.0000	55.0000	-9.465%	2	366	-19.909%
2026-08-07	59.7200	60.7500	59.7200	60.7500	+12.918%	3	364	-27.490%
2026-08-06	54.2500	54.2500	53.8000	53.8000	-0.976%	10	363	-18.123%
2026-08-05	54.3300	54.3300	54.3300	54.3300	+20.948%	1	357	-18.921%
2026-08-03	44.9200	44.9200	44.9200	44.9200	+5.918%	1	357	-1.937%
2026-07-31	42.4100	42.4100	42.4100	42.4100	+32.988%	1	357	+3.867%
2026-07-29	32.8000	32.8000	31.8900	31.8900	+0.126%	4	357	+38.131%
2026-07-28	26.7000	32.0200	26.7000	31.8500	-28.859%	17	355	+38.305%
2026-07-27	44.7700	44.7700	44.7700	44.7700	-6.044%	7	356	-1.608%
2026-07-24	49.5900	49.5900	47.6500	47.6500	-15.887%	41	356	-7.555%
2026-07-23	56.6500	56.6500	56.6500	56.6500	-3.245%	8	316	-22.242%
2026-07-17	50.7500	58.5500	50.7500	58.5500	-4.173%	6	308	-24.765%
2026-07-16	61.1000	61.1000	61.1000	61.1000	-32.239%	1	302	-27.905%
2026-07-09	91.8300	91.8300	90.1700	90.1700	+13.137%	3	302	-51.148%
2026-07-07	79.6000	79.7000	79.6000	79.7000	-13.754%	7	302	-44.730%
2026-07-06	92.4100	92.4100	92.4100	92.4100	-33.865%	1	304	-52.332%
2026-06-29	135.0000	139.7300	135.0000	139.7300	+29.164%	7	303	-68.475%
2026-06-26	108.1800	108.1800	108.1800	108.1800	-5.470%	1	308	-59.281%
2026-06-25	108.9500	114.4400	107.0000	114.4400	+12.196%	5	308	-61.508%
2026-06-22	90.4500	102.0000	90.4500	102.0000	+20.113%	6	309	-56.814%
2026-06-18	81.2000	84.9200	81.2000	84.9200	+22.717%	2	310	-48.128%
2026-06-17	69.6000	69.6000	69.2000	69.2000	-4.840%	3	310	-36.344%
2026-06-16	72.7200	72.7200	72.7200	72.7200	-9.665%	1	310	-39.425%
2026-06-15	80.5000	80.5000	80.5000	80.5000	+7.333%	1	310	-45.280%
2026-06-12	75.4700	75.4700	74.9500	75.0000	+8.460%	3	310	-41.267%
2026-06-10	69.1500	69.1500	69.1500	69.1500	+6.664%	1	310	-36.298%
2026-06-09	64.8300	64.8300	64.8300	64.8300	-22.173%	2	310	-32.053%
2026-06-08	83.3000	83.3000	83.3000	83.3000	+13.333%	2	312	-47.119%
2026-06-05	73.0000	73.5000	73.0000	73.5000	-18.469%	2	313	-40.068%
2026-06-04	89.9000	90.3100	89.9000	90.1500	+25.908%	18	314	-51.137%
2026-06-01	70.3200	71.6000	70.3200	71.6000	-4.521%	5	314	-38.478%
2026-05-29	74.9900	74.9900	74.9900	74.9900	-9.759%	1	309	-41.259%
2026-05-28	83.1000	83.1000	83.1000	83.1000	-2.636%	10	309	-46.992%
2026-05-22	85.0700	85.3500	85.0700	85.3500	+0.530%	4	309	-48.389%
2026-05-21	84.9000	84.9000	84.9000	84.9000	+12.035%	1	306	-48.115%
2026-05-20	75.7800	75.7800	75.7800	75.7800	+4.553%	1	306	-41.871%
2026-05-19	72.4800	72.4800	72.4800	72.4800	-27.462%	1	305	-39.225%
2026-05-14	99.9200	99.9200	99.9200	99.9200	+9.226%	1	305	-55.915%
2026-05-12	91.4800	91.4800	91.4800	91.4800	-6.767%	1	305	-51.847%
2026-05-11	98.1200	98.1200	98.1200	98.1200	+21.286%	1	305	-55.106%
2026-05-08	80.8000	80.9000	80.8000	80.9000	+4.495%	2	305	-45.550%
2026-05-06	76.0000	77.4200	74.0000	77.4200	+39.295%	4	305	-43.103%
2026-05-01	56.4000	56.4000	55.5800	55.5800	+0.926%	12	306	-20.745%
2026-04-30	48.0000	55.0700	48.0000	55.0700	+11.613%	2	306	-20.011%
2026-04-29	49.4000	49.4000	49.3400	49.3400	-24.092%	2	305	-10.722%
2026-04-27	65.5000	68.0000	65.0000	65.0000	-4.580%	3	304	-32.231%
2026-04-24	68.1200	68.1200	68.1200	68.1200	+7.107%	1	304	-35.335%
2026-04-22	63.4000	63.6000	63.4000	63.6000	+4.262%	2	304	-30.739%
2026-04-20	61.0000	61.0000	61.0000	61.0000	-5.058%	2	303	-27.787%
2026-04-17	64.2500	64.2500	64.2500	64.2500	+6.994%	1	301	-31.440%
2026-04-16	61.0000	61.0000	59.9200	60.0500	-5.907%	11	301	-26.644%
2026-04-15	63.5000	63.8200	63.5000	63.8200	-5.912%	5	305	-30.978%
2026-04-14	64.0000	67.8300	64.0000	67.8300	-2.683%	4	304	-35.058%
2026-04-13	68.0000	69.7000	68.0000	69.7000	+3.107%	579	304	-36.801%
2026-04-10	67.1000	68.0000	67.1000	67.6000	+1.502%	21	579	-34.837%
2026-04-09	66.6000	66.6000	66.6000	66.6000	+16.986%	1	579	-33.859%
2026-04-08	57.0500	57.0500	56.9300	56.9300	+21.645%	2	579	-22.624%
2026-04-06	45.4000	46.8000	45.4000	46.8000	+4.208%	13	579	-5.876%
2026-04-01	45.8000	45.8000	44.9100	44.9100	+16.559%	8	578	-1.915%
2026-03-31	36.5000	38.6000	35.4500	38.5300	+13.324%	5	574	+14.326%
2026-03-30	34.0100	34.0100	34.0000	34.0000	-16.462%	2	573	+29.559%
2026-03-27	40.9000	40.9000	40.7000	40.7000	-18.191%	2	573	+8.231%
2026-03-25	48.0000	51.1000	48.0000	49.7500	+13.197%	21	572	-11.457%
2026-03-24	41.4000	44.6700	41.4000	43.9500	+25.931%	20	572	+0.228%
2026-03-23	38.0000	38.0000	34.9000	34.9000	+10.970%	4	576	+26.218%
2026-03-20	38.2000	38.2000	31.4500	31.4500	-8.973%	7	576	+40.064%
2026-03-18	34.5500	34.5500	34.5500	34.5500	+2.219%	1	576	+27.496%
2026-03-17	32.0200	34.3700	32.0000	33.8000	-12.208%	93	575	+30.325%
2026-03-16	38.5000	38.5000	38.5000	38.5000	+13.235%	3	566	+14.416%
2026-03-12	35.0000	35.0000	34.0000	34.0000	-6.849%	3	566	+29.559%
2026-03-11	37.3200	38.6000	36.5000	36.5000	-8.750%	52	566	+20.685%
2026-03-10	38.8000	41.5000	38.6000	40.0000	+15.674%	66	567	+10.125%
2026-03-09	32.9700	34.5800	32.5000	34.5800	+0.261%	570	568	+27.386%
2026-03-06	34.3000	34.4900	34.3000	34.4900	-14.945%	2	5	+27.718%
2026-03-05	40.5500	40.5500	40.5500	40.5500	-26.273%	1	3	+8.631%
2026-02-25	55.0000	55.0000	55.0000	55.0000	0.000%	2	2	-19.909%