Dark

GLW20270319C140
GLW Mar 19 2027 140.00 Call (GLW270319C00140000)
option OPRA

EOD

Sep 25, 2026

35.40-6.448%(-2.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	35.4000	35.4000	35.4000	35.4000	-6.448%	1	120	0.000%
2026-09-22	37.3800	37.9500	37.3800	37.8400	+1.584%	8	120	-6.448%
2026-09-21	37.2500	37.2500	37.2500	37.2500	+19.010%	4	119	-4.966%
2026-09-17	32.0000	32.0000	31.3000	31.3000	+7.931%	6	119	+13.099%
2026-09-16	29.0000	29.0000	29.0000	29.0000	+4.467%	1	121	+22.069%
2026-09-15	29.5000	29.5000	27.7600	27.7600	-0.857%	8	121	+27.522%
2026-09-14	30.2000	30.2000	28.0000	28.0000	-41.361%	3	115	+26.429%
2026-09-09	47.7500	47.7500	47.7500	47.7500	+6.111%	1	113	-25.864%
2026-09-08	39.0500	45.0000	39.0500	45.0000	+51.515%	4	112	-21.333%
2026-09-03	29.7000	29.7000	29.7000	29.7000	+2.768%	2	115	+19.192%
2026-09-01	28.9000	28.9000	28.9000	28.9000	-12.024%	6	113	+22.491%
2026-08-28	33.1500	33.1500	32.8500	32.8500	-15.769%	3	119	+7.763%
2026-08-27	39.0000	39.0000	39.0000	39.0000	+7.349%	1	119	-9.231%
2026-08-26	33.1000	36.3300	33.1000	36.3300	+8.772%	2	120	-2.560%
2026-08-25	34.0000	34.0000	33.4000	33.4000	+5.529%	3	120	+5.988%
2026-08-24	31.6000	31.8500	30.4700	31.6500	-19.301%	19	122	+11.848%
2026-08-19	39.2200	39.2200	39.2200	39.2200	-19.350%	2	112	-9.740%
2026-08-18	48.6300	48.6300	48.6300	48.6300	-0.450%	1	112	-27.205%
2026-08-14	50.2000	50.2000	48.8500	48.8500	-1.313%	2	112	-27.533%
2026-08-13	49.5000	49.5000	49.5000	49.5000	-2.941%	1	112	-28.485%
2026-08-12	51.6200	51.6200	51.0000	51.0000	+10.414%	4	111	-30.588%
2026-08-11	46.1900	46.1900	46.1900	46.1900	-6.950%	1	113	-23.360%
2026-08-06	49.6400	49.6400	49.6400	49.6400	+5.058%	2	112	-28.687%
2026-08-05	48.0000	48.0000	47.0000	47.2500	-3.963%	6	110	-25.079%
2026-08-04	42.2500	49.2000	42.2500	49.2000	+32.436%	2	105	-28.049%
2026-08-03	35.0000	37.1500	35.0000	37.1500	+17.266%	4	106	-4.711%
2026-07-30	31.6800	31.6800	31.6800	31.6800	+16.044%	1	106	+11.742%
2026-07-29	27.3000	27.3000	27.3000	27.3000	+4.079%	1	107	+29.670%
2026-07-28	24.7000	26.2300	24.7000	26.2300	-26.444%	4	107	+34.960%
2026-07-27	38.1300	38.1300	34.8000	35.6600	-17.549%	7	108	-0.729%
2026-07-24	43.6000	44.4400	43.2500	43.2500	-11.554%	5	105	-18.150%
2026-07-22	49.5000	49.6200	48.9000	48.9000	-3.854%	8	102	-27.607%
2026-07-17	44.0000	50.8600	44.0000	50.8600	+3.479%	10	99	-30.397%
2026-07-16	50.5800	50.5800	49.1500	49.1500	-20.662%	10	98	-27.976%
2026-07-15	61.9500	61.9500	61.9500	61.9500	-25.316%	1	93	-42.857%
2026-07-09	82.9500	82.9500	82.9500	82.9500	+17.994%	2	92	-57.324%
2026-07-07	70.3000	70.3000	70.3000	70.3000	-15.271%	1	92	-49.644%
2026-07-02	82.9700	82.9700	82.9700	82.9700	-39.964%	7	85	-57.334%
2026-06-30	138.2000	138.2000	138.2000	138.2000	+2.264%	1	85	-74.385%
2026-06-29	132.9400	135.1400	132.9400	135.1400	+40.771%	11	86	-73.805%
2026-06-26	96.0000	96.0000	96.0000	96.0000	-7.112%	1	77	-63.125%
2026-06-25	103.3500	103.3500	103.3500	103.3500	+17.110%	1	76	-65.747%
2026-06-22	86.1000	88.5000	83.0000	88.2500	+16.118%	20	77	-59.887%
2026-06-18	76.0000	76.0000	76.0000	76.0000	+21.019%	3	82	-53.421%
2026-06-17	62.8000	62.8000	62.8000	62.8000	-12.838%	1	82	-43.631%
2026-06-15	72.0500	72.0500	72.0500	72.0500	+8.755%	1	82	-50.867%
2026-06-12	65.8500	66.2500	65.8500	66.2500	+5.075%	11	82	-46.566%
2026-06-11	59.9000	63.0500	59.5000	63.0500	+10.614%	4	93	-43.854%
2026-06-10	64.2500	64.2500	57.0000	57.0000	-5.000%	3	91	-37.895%
2026-06-09	61.7000	61.7000	59.7000	60.0000	-19.463%	12	90	-41.000%
2026-06-08	74.5000	74.5000	74.5000	74.5000	+13.862%	16	79	-52.483%
2026-06-05	75.0000	75.0000	65.4300	65.4300	-20.207%	8	69	-45.896%
2026-06-02	83.9700	83.9700	82.0000	82.0000	+26.778%	3	69	-56.829%
2026-06-01	63.1500	64.6800	63.1500	64.6800	+2.342%	2	67	-45.269%
2026-05-29	63.2000	63.2000	63.2000	63.2000	-7.399%	1	67	-43.987%
2026-05-28	73.0500	73.0500	68.2500	68.2500	-15.741%	2	67	-48.132%
2026-05-26	81.0000	81.0000	81.0000	81.0000	+8.579%	5	66	-56.296%
2026-05-22	76.9800	76.9800	74.6000	74.6000	-1.323%	42	71	-52.547%
2026-05-21	75.6000	75.6000	75.6000	75.6000	+12.266%	1	58	-53.175%
2026-05-20	67.3400	67.3400	67.3400	67.3400	+8.771%	2	58	-47.431%
2026-05-19	61.9100	61.9100	61.9100	61.9100	-0.626%	1	54	-42.820%
2026-05-18	66.0000	66.0000	62.3000	62.3000	-20.179%	2	54	-43.178%
2026-05-15	78.0500	78.0500	78.0500	78.0500	-11.458%	1	54	-54.644%
2026-05-14	88.1500	88.1500	88.1500	88.1500	-0.034%	5	53	-59.841%
2026-05-11	82.0000	88.1800	82.0000	88.1800	+14.371%	3	58	-59.855%
2026-05-08	77.0000	77.1000	77.0000	77.1000	+14.104%	2	60	-54.086%
2026-05-07	66.0900	67.7000	66.0900	67.5700	+2.379%	9	61	-47.610%
2026-05-06	71.1500	71.1500	62.3900	66.0000	+24.858%	6	64	-46.364%
2026-05-05	51.5700	52.8600	51.5700	52.8600	+5.299%	2	64	-33.031%
2026-04-30	49.0000	50.2000	49.0000	50.2000	+15.935%	8	64	-29.482%
2026-04-29	41.9300	43.3000	39.9000	43.3000	-1.367%	30	70	-18.245%
2026-04-28	42.3500	47.4000	42.3500	43.9000	-22.025%	15	62	-19.362%
2026-04-27	56.3000	56.3000	56.3000	56.3000	-10.350%	10	53	-37.123%
2026-04-24	63.4000	63.4000	62.8000	62.8000	+16.815%	10	60	-43.631%
2026-04-22	53.7600	53.7600	53.7600	53.7600	+7.520%	1	69	-34.152%
2026-04-16	50.0000	50.0000	50.0000	50.0000	-8.759%	3	68	-29.200%
2026-04-14	54.8000	54.8000	54.8000	54.8000	-8.085%	2	71	-35.401%
2026-04-13	59.6200	59.6200	59.6200	59.6200	+2.440%	5	73	-40.624%
2026-04-10	58.2000	58.2000	58.2000	58.2000	+0.431%	2	68	-39.175%
2026-04-09	57.9500	57.9500	57.9500	57.9500	+8.419%	1	70	-38.913%
2026-04-08	49.1500	53.4500	48.0000	53.4500	+34.975%	12	69	-33.770%
2026-04-06	39.6000	39.6000	39.6000	39.6000	+0.329%	10	66	-10.606%
2026-04-02	39.4700	39.4700	39.4700	39.4700	+7.052%	1	57	-10.312%
2026-04-01	36.5000	37.2000	36.5000	36.8700	+22.900%	14	57	-3.987%
2026-03-31	30.0000	30.0000	30.0000	30.0000	+6.952%	1	45	+18.000%
2026-03-30	28.4000	28.4000	28.0500	28.0500	-16.766%	7	44	+26.203%
2026-03-26	35.7500	35.7500	33.7000	33.7000	-12.468%	3	37	+5.045%
2026-03-24	37.0000	38.5000	37.0000	38.5000	+29.195%	13	39	-8.052%
2026-03-23	30.0000	30.0000	29.8000	29.8000	-0.667%	4	44	+18.792%
2026-03-19	30.0000	30.0000	30.0000	30.0000	-4.459%	1	44	+18.000%
2026-03-16	31.4000	31.4000	31.4000	31.4000	+9.028%	1	44	+12.739%
2026-03-12	28.8000	28.8000	28.8000	28.8000	-10.196%	2	45	+22.917%
2026-03-11	32.0700	32.0700	32.0700	32.0700	-4.411%	5	43	+10.384%
2026-03-10	34.3800	35.9500	33.5500	33.5500	+21.779%	9	38	+5.514%
2026-03-09	27.5500	27.5500	27.5500	27.5500	-0.721%	3	31	+28.494%
2026-03-06	29.7000	29.7000	27.7500	27.7500	-9.016%	5	28	+27.568%
2026-03-05	36.2200	36.2200	30.5000	30.5000	-29.821%	13	23	+16.066%
2026-03-03	40.7500	43.4600	40.7500	43.4600	-13.080%	8	12	-18.546%
2026-02-25	46.5000	50.5000	46.5000	50.0000	0.000%	6	5	-29.200%