Dark

GLW20270319C130
GLW Mar 19 2027 130.00 Call (GLW270319C00130000)
option OPRA

EOD

Sep 29, 2026

41.00+13.889%(+5.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.0000	41.0000	41.0000	41.0000	+13.889%	2	58	0.000%
2026-09-28	36.0000	36.0000	36.0000	36.0000	-12.174%	1	57	+13.889%
2026-09-25	41.0200	41.0200	40.9900	40.9900	-4.674%	2	57	+0.024%
2026-09-21	43.0000	43.0000	43.0000	43.0000	+16.216%	1	56	-4.651%
2026-09-18	37.0000	37.0000	37.0000	37.0000	+2.607%	2	57	+10.811%
2026-09-17	40.0400	40.0400	36.0600	36.0600	+9.207%	2	57	+13.699%
2026-09-15	33.9600	33.9600	33.0200	33.0200	-3.309%	12	58	+24.167%
2026-09-14	37.9000	37.9000	34.1500	34.1500	-31.700%	5	68	+20.059%
2026-09-11	50.0000	50.0000	50.0000	50.0000	-3.939%	1	65	-18.000%
2026-09-09	52.0500	52.0500	52.0500	52.0500	+42.603%	1	65	-21.230%
2026-09-04	36.5000	36.5000	36.5000	36.5000	+5.218%	1	65	+12.329%
2026-09-03	34.6900	34.6900	34.6900	34.6900	+0.260%	1	65	+18.190%
2026-09-02	34.6000	34.6000	34.6000	34.6000	-4.552%	1	65	+18.497%
2026-08-24	36.2500	36.2500	36.2500	36.2500	-34.567%	1	64	+13.103%
2026-08-13	55.4000	55.4000	55.4000	55.4000	+13.130%	4	64	-25.993%
2026-08-06	48.9700	48.9700	48.9700	48.9700	-6.116%	1	64	-16.275%
2026-08-05	52.5200	52.5200	52.1300	52.1600	-2.505%	6	64	-21.396%
2026-08-04	47.1500	53.5000	47.1500	53.5000	+27.990%	5	60	-23.364%
2026-08-03	41.8000	41.8000	41.8000	41.8000	+17.846%	1	59	-1.914%
2026-07-30	34.3200	35.4700	34.3200	35.4700	+20.687%	9	58	+15.591%
2026-07-29	31.3900	33.0000	29.3900	29.3900	+3.559%	10	56	+39.503%
2026-07-28	24.8500	28.3800	24.8500	28.3800	-30.253%	6	52	+44.468%
2026-07-27	40.6900	40.6900	40.6900	40.6900	-12.022%	1	48	+0.762%
2026-07-24	46.2500	46.2500	46.2500	46.2500	-22.917%	1	47	-11.351%
2026-07-21	60.0000	60.0000	60.0000	60.0000	-0.826%	1	46	-31.667%
2026-07-16	57.7500	60.5000	57.7500	60.5000	-11.859%	3	45	-32.231%
2026-07-15	68.6400	68.6400	68.6400	68.6400	-6.230%	2	45	-40.268%
2026-07-07	77.5000	77.5000	73.2000	73.2000	-24.396%	6	43	-43.989%
2026-07-06	96.8200	96.8200	96.8200	96.8200	-28.398%	1	44	-57.653%
2026-06-29	135.2200	135.2200	135.2200	135.2200	+21.284%	1	44	-69.679%
2026-06-25	110.0300	115.0000	110.0300	111.4900	+41.395%	20	44	-63.225%
2026-06-23	78.8500	78.8500	78.8500	78.8500	-2.280%	1	44	-48.003%
2026-06-18	73.6000	80.6900	73.6000	80.6900	+15.271%	2	46	-49.188%
2026-06-16	71.3000	71.3000	70.0000	70.0000	-3.714%	2	46	-41.429%
2026-06-12	72.7000	72.7000	72.4800	72.7000	+4.604%	7	44	-43.604%
2026-06-11	69.5000	69.5000	69.5000	69.5000	-10.955%	1	40	-41.007%
2026-06-09	78.0500	78.0500	78.0500	78.0500	+0.064%	1	39	-47.470%
2026-06-05	75.5500	78.0000	75.5500	78.0000	-19.588%	4	39	-47.436%
2026-06-03	97.0000	97.0000	97.0000	97.0000	+39.568%	2	38	-57.732%
2026-06-01	69.5000	69.5000	69.5000	69.5000	-10.897%	2	39	-41.007%
2026-05-21	76.4000	78.0000	76.4000	78.0000	+11.989%	3	37	-47.436%
2026-05-18	69.6500	69.6500	69.6500	69.6500	-27.936%	3	37	-41.134%
2026-05-14	94.1000	96.6500	94.1000	96.6500	+6.678%	3	40	-57.579%
2026-05-13	89.0700	90.6000	88.8800	90.6000	+6.438%	4	40	-54.746%
2026-05-12	87.4700	87.4700	85.1200	85.1200	-10.607%	5	40	-51.833%
2026-05-11	86.6000	95.2200	85.3300	95.2200	+16.477%	13	40	-56.942%
2026-05-08	81.7500	81.7500	81.7500	81.7500	+10.742%	10	31	-49.847%
2026-05-06	80.1000	81.3000	72.9900	73.8200	+37.034%	8	22	-44.459%
2026-05-04	54.0000	54.0000	53.8700	53.8700	+15.353%	2	26	-23.891%
2026-04-29	46.6000	46.7000	46.6000	46.7000	-4.107%	2	28	-12.206%
2026-04-28	48.7000	48.7000	48.7000	48.7000	-20.877%	1	28	-15.811%
2026-04-27	61.5000	61.5500	61.5000	61.5500	-9.817%	3	27	-33.387%
2026-04-24	68.2500	68.2500	68.2500	68.2500	+10.922%	1	30	-39.927%
2026-04-23	61.5300	61.5300	61.5300	61.5300	+5.269%	2	31	-33.366%
2026-04-21	58.4500	58.4500	58.4500	58.4500	-1.433%	5	29	-29.855%
2026-04-20	59.3000	59.3000	59.3000	59.3000	+2.951%	2	34	-30.860%
2026-04-17	57.6000	57.6000	57.6000	57.6000	0.000%	1	36	-28.819%
2026-04-16	59.5000	59.5000	56.0300	57.6000	-6.341%	5	35	-28.819%
2026-04-15	61.5000	61.5000	61.5000	61.5000	-4.355%	1	34	-33.333%
2026-04-14	63.5000	64.3000	62.0000	64.3000	-4.030%	3	33	-36.236%
2026-04-13	63.1500	67.0000	63.1500	67.0000	+4.688%	2	34	-38.806%
2026-04-10	64.0000	64.0000	64.0000	64.0000	+3.060%	1	34	-35.938%
2026-04-09	62.5000	62.5000	62.0500	62.1000	+14.957%	3	33	-33.977%
2026-04-08	54.0000	54.0200	54.0000	54.0200	+24.527%	4	35	-24.102%
2026-04-07	43.3800	43.3800	43.3800	43.3800	-0.276%	1	35	-5.486%
2026-04-06	42.1200	43.5000	42.1200	43.5000	-4.396%	2	36	-5.747%
2026-04-02	39.8000	45.5000	39.8000	45.5000	+11.520%	5	36	-9.890%
2026-04-01	40.8000	40.8000	40.8000	40.8000	+19.648%	2	36	+0.490%
2026-03-31	34.8000	36.5000	34.1000	34.1000	+6.729%	9	38	+20.235%
2026-03-30	33.6900	33.6900	31.9500	31.9500	-14.458%	13	41	+28.326%
2026-03-27	37.3500	37.3500	37.3500	37.3500	+0.134%	1	28	+9.772%
2026-03-26	39.1500	39.1500	37.3000	37.3000	-18.913%	2	29	+9.920%
2026-03-25	45.5600	46.0000	45.5600	46.0000	+7.855%	3	29	-10.870%
2026-03-24	38.0000	43.1500	38.0000	42.6500	+25.441%	12	29	-3.869%
2026-03-23	34.0000	34.0000	34.0000	34.0000	+18.674%	1	34	+20.588%
2026-03-20	32.0700	32.0700	28.6500	28.6500	-11.163%	12	33	+43.106%
2026-03-19	30.9000	32.2500	30.9000	32.2500	-6.873%	4	33	+27.132%
2026-03-18	34.6300	34.6300	34.6300	34.6300	-2.092%	1	33	+18.394%
2026-03-16	35.3400	35.3700	35.3400	35.3700	+6.858%	5	32	+15.917%
2026-03-13	33.0000	33.1000	33.0000	33.1000	-6.391%	4	27	+23.867%
2026-03-11	34.9000	35.3600	34.9000	35.3600	-8.156%	2	24	+15.950%
2026-03-10	37.5700	38.5000	37.5700	38.5000	+23.318%	2	22	+6.494%
2026-03-09	30.0000	31.2200	30.0000	31.2200	+4.067%	7	20	+31.326%
2026-03-06	32.6500	32.6500	30.0000	30.0000	-13.144%	4	14	+36.667%
2026-03-05	37.1500	37.1500	34.5400	34.5400	-27.665%	6	11	+18.703%
2026-03-03	44.6000	47.7500	44.6000	47.7500	+6.135%	3	5	-14.136%
2026-02-27	44.9900	44.9900	44.9900	44.9900	0.000%	2	2	-8.869%