Dark

GLW20270319C145
GLW Mar 19 2027 145.00 Call (GLW270319C00145000)
option OPRA

EOD

Sep 29, 2026

31.45-10.143%(-3.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.4500	31.4500	31.4500	31.4500	-10.143%	1	127	0.000%
2026-09-22	34.0000	35.0000	34.0000	35.0000	-0.709%	2	127	-10.143%
2026-09-21	35.3000	35.3000	35.2400	35.2500	+21.552%	5	128	-10.780%
2026-09-18	30.8000	30.8000	29.0000	29.0000	+12.142%	2	125	+8.448%
2026-09-15	28.1000	28.1000	25.8600	25.8600	-2.415%	9	125	+21.616%
2026-09-14	27.7000	28.7500	26.5000	26.5000	-38.372%	8	124	+18.679%
2026-09-08	43.0000	43.0000	43.0000	43.0000	+32.308%	1	126	-26.860%
2026-09-04	32.0500	32.5000	32.0500	32.5000	+19.485%	6	132	-3.231%
2026-09-03	25.2000	27.2000	25.2000	27.2000	-0.183%	4	132	+15.625%
2026-09-01	27.2500	27.2500	27.2500	27.2500	-16.411%	1	130	+15.413%
2026-08-27	32.6000	32.6000	32.6000	32.6000	+3.558%	1	130	-3.528%
2026-08-26	30.1500	31.4800	30.1500	31.4800	+1.548%	2	130	-0.095%
2026-08-25	31.0000	31.0000	31.0000	31.0000	+4.202%	5	130	+1.452%
2026-08-24	29.7500	29.7500	29.7500	29.7500	-22.425%	3	130	+5.714%
2026-08-19	38.3500	38.3500	38.3500	38.3500	-6.917%	1	129	-17.992%
2026-08-18	43.8200	43.8200	41.2000	41.2000	-22.484%	6	129	-23.665%
2026-08-17	53.1500	53.1500	53.1500	53.1500	+15.694%	1	124	-40.828%
2026-08-14	45.9400	45.9400	45.9400	45.9400	-6.891%	1	124	-31.541%
2026-08-12	49.3400	49.3400	49.3400	49.3400	+9.644%	2	124	-36.259%
2026-08-05	45.0000	45.0000	45.0000	45.0000	+5.932%	1	126	-30.111%
2026-08-04	42.4800	42.4800	42.4800	42.4800	+16.543%	5	127	-25.965%
2026-08-03	34.7500	36.4500	34.7500	36.4500	+8.160%	59	127	-13.717%
2026-07-31	33.7600	33.7600	33.7000	33.7000	+12.822%	4	104	-6.677%
2026-07-30	29.7200	29.8700	27.8700	29.8700	+41.900%	6	101	+5.290%
2026-07-28	21.0500	21.0500	21.0500	21.0500	-39.857%	2	99	+49.406%
2026-07-27	35.5500	35.5500	35.0000	35.0000	-10.828%	3	100	-10.143%
2026-07-24	40.1100	40.1100	39.2500	39.2500	-16.222%	5	103	-19.873%
2026-07-22	49.5600	49.5600	46.8500	46.8500	-6.580%	20	103	-32.871%
2026-07-21	50.1500	50.1500	50.1500	50.1500	+8.785%	1	103	-37.288%
2026-07-20	46.1000	46.1000	46.1000	46.1000	+1.341%	1	102	-31.779%
2026-07-17	46.9000	46.9000	45.4900	45.4900	-5.031%	11	102	-30.864%
2026-07-16	47.9000	47.9000	47.9000	47.9000	-30.479%	1	91	-34.342%
2026-07-13	68.0500	68.9000	68.0500	68.9000	-6.067%	2	90	-54.354%
2026-07-10	74.7000	74.7000	71.8400	73.3500	-11.669%	5	89	-57.123%
2026-07-06	83.0400	83.0400	83.0400	83.0400	-14.901%	1	87	-62.127%
2026-07-02	97.5800	97.5800	97.5800	97.5800	-26.698%	2	87	-67.770%
2026-06-30	133.0200	133.1200	133.0200	133.1200	+3.194%	2	87	-76.375%
2026-06-29	128.4000	129.0000	128.4000	129.0000	+25.061%	4	87	-75.620%
2026-06-25	100.9800	103.1500	100.9800	103.1500	+7.954%	2	89	-69.510%
2026-06-24	95.5500	95.5500	95.5500	95.5500	+29.122%	1	91	-67.085%
2026-06-23	74.0000	74.0000	74.0000	74.0000	-8.642%	1	92	-57.500%
2026-06-22	81.0000	81.0000	81.0000	81.0000	+7.356%	2	92	-61.173%
2026-06-18	65.7000	75.4500	65.7000	75.4500	+22.087%	5	93	-58.317%
2026-06-16	64.3000	64.3000	61.8000	61.8000	-10.305%	2	93	-49.110%
2026-06-15	68.9000	68.9000	68.9000	68.9000	+7.321%	1	92	-54.354%
2026-06-12	64.2000	64.2000	64.2000	64.2000	-19.367%	1	91	-51.012%
2026-06-04	71.0800	79.6200	70.2500	79.6200	-3.491%	7	90	-60.500%
2026-06-03	82.5000	82.5000	82.5000	82.5000	+2.205%	2	92	-61.879%
2026-06-02	80.4000	80.7200	80.4000	80.7200	+32.133%	2	93	-61.038%
2026-06-01	58.5000	61.0900	58.5000	61.0900	-8.657%	2	93	-48.519%
2026-05-28	67.5000	67.5000	66.8800	66.8800	-1.647%	10	91	-52.975%
2026-05-27	68.0000	68.0000	68.0000	68.0000	-10.349%	1	82	-53.750%
2026-05-26	75.8500	75.8500	75.8500	75.8500	+14.060%	1	81	-58.537%
2026-05-18	66.5000	66.5000	66.5000	66.5000	+0.697%	2	80	-52.707%
2026-05-06	67.0500	67.0500	59.6400	66.0400	+23.439%	4	78	-52.377%
2026-05-05	53.5000	53.5000	53.5000	53.5000	+10.309%	2	80	-41.215%
2026-04-30	48.5000	48.5000	48.5000	48.5000	+23.096%	2	78	-35.155%
2026-04-29	39.0000	39.5500	38.5000	39.4000	-8.051%	17	80	-20.178%
2026-04-28	44.5000	44.5000	42.3500	42.8500	-29.995%	3	72	-26.604%
2026-04-24	61.2100	61.2100	61.2100	61.2100	+10.487%	1	72	-48.620%
2026-04-23	55.4000	55.4000	55.4000	55.4000	+1.095%	1	72	-43.231%
2026-04-13	54.8000	54.8000	54.8000	54.8000	-0.635%	1	72	-42.609%
2026-04-10	57.0400	57.0400	55.1500	55.1500	+2.130%	2	73	-42.974%
2026-04-09	54.0000	54.0000	54.0000	54.0000	+50.000%	1	72	-41.759%
2026-04-01	36.3500	36.3500	36.0000	36.0000	+17.035%	31	73	-12.639%
2026-03-31	30.7700	30.7700	30.7600	30.7600	-8.588%	8	48	+2.243%
2026-03-26	33.6500	33.6500	33.6500	33.6500	-16.501%	1	40	-6.538%
2026-03-25	40.3000	40.3000	40.3000	40.3000	+14.261%	1	40	-21.960%
2026-03-24	35.3000	36.2000	35.2700	35.2700	+21.873%	4	41	-10.831%
2026-03-23	28.9400	28.9400	28.9400	28.9400	+17.882%	1	41	+8.673%
2026-03-20	26.0000	26.0000	24.5500	24.5500	-6.866%	2	42	+28.106%
2026-03-17	26.3600	26.3600	26.3600	26.3600	-10.492%	1	42	+19.310%
2026-03-16	29.3500	29.7000	29.3500	29.4500	-2.419%	7	41	+6.791%
2026-03-11	28.5000	30.1800	28.5000	30.1800	-2.645%	6	38	+4.208%
2026-03-10	32.1500	33.0000	31.0000	31.0000	+29.167%	16	34	+1.452%
2026-03-06	27.0000	27.0000	24.0000	24.0000	-19.732%	5	22	+31.042%
2026-03-05	30.7500	31.0900	29.9000	29.9000	-17.744%	19	21	+5.184%
2026-03-04	40.8700	40.8700	36.3500	36.3500	-6.795%	6	11	-13.480%
2026-03-03	38.0000	39.0000	38.0000	39.0000	-10.345%	3	5	-19.359%
2026-03-02	43.5000	43.5000	43.5000	43.5000	-9.299%	1	4	-27.701%
2026-02-25	47.9000	47.9600	47.9000	47.9600	0.000%	3	3	-34.425%