Dark

GLW20270319C150
GLW Mar 19 2027 150.00 Call (GLW270319C00150000)
option OPRA

EOD

Sep 29, 2026

30.79+15.318%(+4.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.0000	32.2000	30.0000	30.7900	+15.318%	10	342	0.000%
2026-09-28	26.7500	26.7500	25.1900	26.7000	-10.373%	6	338	+15.318%
2026-09-25	29.4500	29.9400	29.4500	29.7900	+3.798%	5	288	+3.357%
2026-09-24	28.7000	28.7000	28.7000	28.7000	-1.476%	10	285	+7.282%
2026-09-23	29.1300	29.1300	29.1300	29.1300	-7.436%	1	280	+5.699%
2026-09-21	29.9700	31.4700	29.6700	31.4700	+17.425%	4	280	-2.161%
2026-09-18	27.1900	27.8000	26.8000	26.8000	+4.321%	8	281	+14.888%
2026-09-17	28.0000	28.7000	25.6900	25.6900	+2.760%	6	278	+19.852%
2026-09-16	25.0000	25.0000	25.0000	25.0000	+5.263%	1	279	+23.160%
2026-09-15	25.3500	26.2900	23.7500	23.7500	-6.496%	18	279	+29.642%
2026-09-14	28.0000	29.0400	25.2500	25.4000	-34.367%	65	269	+21.220%
2026-09-11	38.7000	38.7000	38.7000	38.7000	-6.747%	1	263	-20.439%
2026-09-09	41.5000	41.5000	41.5000	41.5000	+3.362%	1	263	-25.807%
2026-09-08	35.4000	40.1500	35.4000	40.1500	+32.508%	13	264	-23.313%
2026-09-04	29.6900	30.3000	29.6000	30.3000	+26.461%	6	276	+1.617%
2026-09-03	23.9600	23.9600	23.9600	23.9600	-2.204%	1	276	+28.506%
2026-09-02	24.5000	24.5000	24.5000	24.5000	-7.372%	3	275	+25.673%
2026-09-01	26.4500	26.4500	26.4500	26.4500	-2.578%	1	275	+16.408%
2026-08-31	27.1000	27.1500	27.1000	27.1500	-9.045%	65	276	+13.407%
2026-08-28	29.5000	31.8500	29.5000	29.8500	-2.131%	6	264	+3.149%
2026-08-27	30.7500	30.7500	30.5000	30.5000	-1.898%	22	262	+0.951%
2026-08-26	31.0900	31.0900	31.0900	31.0900	+0.290%	1	261	-0.965%
2026-08-25	31.0000	31.0000	31.0000	31.0000	+12.156%	1	260	-0.677%
2026-08-24	27.9500	27.9500	27.6400	27.6400	-16.747%	7	260	+11.397%
2026-08-20	34.3500	34.3500	32.7500	33.2000	0.000%	10	259	-7.259%
2026-08-19	38.0000	38.0000	33.2000	33.2000	-14.850%	12	255	-7.259%
2026-08-18	42.6000	42.6000	38.9900	38.9900	-22.020%	2	245	-21.031%
2026-08-17	50.0000	50.0000	50.0000	50.0000	+14.155%	1	245	-38.420%
2026-08-14	43.8000	43.8000	43.8000	43.8000	+11.479%	1	245	-29.703%
2026-08-13	45.0000	45.4500	39.2900	39.2900	-7.813%	6	245	-21.634%
2026-08-06	39.9500	45.8000	39.9500	42.6200	+0.400%	19	244	-27.757%
2026-08-05	43.5800	43.5800	42.1500	42.4500	-5.813%	11	239	-27.468%
2026-08-04	38.4200	45.1900	37.8600	45.0700	+28.771%	15	243	-31.684%
2026-08-03	33.6000	35.2300	33.6000	35.0000	+13.086%	14	242	-12.029%
2026-07-31	31.7800	31.7800	30.9500	30.9500	+7.652%	13	242	-0.517%
2026-07-30	27.5000	28.7500	27.0000	28.7500	+27.494%	9	229	+7.096%
2026-07-29	24.5000	24.5000	22.5500	22.5500	-3.011%	11	225	+36.541%
2026-07-28	24.5000	24.5000	19.3000	23.2500	-28.812%	13	219	+32.430%
2026-07-27	32.6600	32.6600	32.6600	32.6600	-18.125%	1	219	-5.726%
2026-07-24	39.8900	39.8900	39.8900	39.8900	-13.414%	1	219	-22.813%
2026-07-23	46.0700	46.0700	46.0700	46.0700	-8.044%	1	219	-33.167%
2026-07-21	47.0000	50.1000	47.0000	50.1000	+13.348%	13	218	-38.543%
2026-07-20	44.0000	45.1500	44.0000	44.2000	-4.121%	3	219	-30.339%
2026-07-17	42.9800	46.1000	42.9800	46.1000	+1.654%	6	218	-33.210%
2026-07-16	50.0000	50.1500	44.3200	45.3500	-16.019%	13	219	-32.106%
2026-07-15	60.0000	60.0000	52.8000	54.0000	-21.739%	9	208	-42.981%
2026-07-14	69.0000	69.0000	69.0000	69.0000	-8.911%	1	208	-55.377%
2026-07-09	78.0000	78.0000	75.7500	75.7500	+11.315%	4	208	-59.353%
2026-07-07	68.0500	68.0500	68.0500	68.0500	-15.308%	1	211	-54.754%
2026-07-06	80.3500	80.3500	80.3500	80.3500	-10.722%	2	210	-61.680%
2026-07-02	90.0000	90.0000	90.0000	90.0000	-10.000%	1	210	-65.789%
2026-07-01	109.5000	109.5000	100.0000	100.0000	-19.498%	9	210	-69.210%
2026-06-30	129.0000	129.0000	124.2200	124.2200	-2.166%	6	210	-75.213%
2026-06-29	111.4000	126.9700	111.4000	126.9700	+30.897%	4	210	-75.750%
2026-06-26	94.5800	97.0000	85.9000	97.0000	-3.960%	6	210	-68.258%
2026-06-25	98.1000	101.0000	98.1000	101.0000	+10.383%	2	208	-69.515%
2026-06-24	82.2000	91.5000	82.2000	91.5000	+34.559%	9	208	-66.350%
2026-06-23	68.5000	71.0000	66.5000	68.0000	-20.375%	7	208	-54.721%
2026-06-22	75.1800	85.5000	75.1500	85.4000	+16.986%	23	205	-63.946%
2026-06-18	71.4000	73.0000	69.6500	73.0000	+32.727%	91	236	-57.822%
2026-06-17	55.0000	55.0000	55.0000	55.0000	-6.653%	1	236	-44.018%
2026-06-16	58.1000	58.9200	58.1000	58.9200	-12.321%	3	236	-47.743%
2026-06-15	66.5500	67.2000	66.3100	67.2000	+8.562%	3	236	-54.182%
2026-06-12	61.9000	61.9000	61.9000	61.9000	+4.034%	1	237	-50.258%
2026-06-11	54.0000	60.0000	54.0000	59.5000	+11.215%	3	237	-48.252%
2026-06-10	59.7800	60.1500	53.5000	53.5000	-4.464%	11	235	-42.449%
2026-06-09	66.0500	66.0500	51.6000	56.0000	-17.135%	15	241	-45.018%
2026-06-08	67.5000	70.2500	67.5000	67.5800	+14.542%	4	232	-54.439%
2026-06-05	65.6800	65.6800	59.0000	59.0000	-19.233%	5	231	-47.814%
2026-06-04	67.5000	73.0500	66.8000	73.0500	-7.332%	5	227	-57.851%
2026-06-03	78.1000	80.0000	78.1000	78.8300	+1.129%	3	225	-60.941%
2026-06-02	66.7200	78.1000	66.7200	77.9500	+34.932%	25	226	-60.500%
2026-06-01	57.9800	59.2500	55.9000	57.7700	-1.500%	13	230	-46.702%
2026-05-29	58.0000	59.0000	57.5400	58.6500	-6.385%	14	223	-47.502%
2026-05-28	67.7700	67.8000	62.6500	62.6500	-8.899%	21	223	-50.854%
2026-05-27	67.3900	70.0000	65.5000	68.7700	-8.221%	31	219	-55.228%
2026-05-26	71.2500	74.9300	71.2500	74.9300	+8.594%	2	190	-58.908%
2026-05-21	67.0000	69.0000	67.0000	69.0000	+13.786%	12	190	-55.377%
2026-05-20	61.2000	62.0000	58.7000	60.6400	+2.780%	9	190	-49.225%
2026-05-19	57.0700	59.0000	53.2500	59.0000	+1.970%	11	174	-47.814%
2026-05-18	65.1000	65.1000	57.5900	57.8600	-19.605%	7	174	-46.785%
2026-05-15	71.9700	71.9700	71.9700	71.9700	-15.080%	1	174	-57.218%
2026-05-14	83.5000	85.9500	83.5000	84.7500	+7.564%	60	175	-63.670%
2026-05-13	78.7900	78.7900	78.7900	78.7900	+2.805%	1	156	-60.921%
2026-05-12	77.4000	77.4000	68.6000	76.6400	-8.161%	16	156	-59.825%
2026-05-11	80.3500	83.4500	80.3500	83.4500	+21.825%	3	156	-63.104%
2026-05-08	72.5300	72.5300	68.5000	68.5000	+14.548%	10	159	-55.051%
2026-05-07	56.3500	59.8000	56.3500	59.8000	-4.213%	16	167	-48.512%
2026-05-06	67.0000	70.0000	56.4000	62.4300	+30.334%	18	181	-50.681%
2026-05-05	48.0000	49.3000	46.2000	47.9000	+8.765%	25	173	-35.720%
2026-05-04	44.0400	44.0400	44.0400	44.0400	+2.419%	1	182	-30.086%
2026-05-01	46.0800	46.0800	43.0000	43.0000	-5.908%	8	177	-28.395%
2026-04-30	41.5700	45.7000	41.5700	45.7000	+23.983%	3	177	-32.626%
2026-04-29	39.5500	39.5500	36.5500	36.8600	-5.487%	8	175	-16.468%
2026-04-28	40.0400	43.9500	39.0000	39.0000	-27.401%	25	167	-21.051%
2026-04-27	50.0000	53.7200	50.0000	53.7200	+1.358%	6	160	-42.684%
2026-04-24	53.0000	53.0000	53.0000	53.0000	+4.743%	1	154	-41.906%
2026-04-22	48.3500	50.6000	48.3500	50.6000	+1.749%	10	153	-39.150%
2026-04-21	51.4500	51.4500	49.7300	49.7300	+4.038%	4	145	-38.086%
2026-04-20	47.8000	47.8000	47.8000	47.8000	-0.417%	1	145	-35.586%
2026-04-17	51.0000	51.0000	47.8200	48.0000	-0.826%	5	144	-35.854%
2026-04-16	48.6500	48.6500	46.8000	48.4000	+0.624%	13	139	-36.384%
2026-04-15	50.0000	50.0000	48.1000	48.1000	-8.118%	2	131	-35.988%
2026-04-14	49.6000	52.3500	49.6000	52.3500	-4.209%	5	129	-41.184%
2026-04-13	52.3800	54.6500	52.3800	54.6500	+2.514%	3	126	-43.660%
2026-04-10	53.3100	53.3100	53.3100	53.3100	+2.029%	1	127	-42.243%
2026-04-09	53.1000	53.1000	52.2500	52.2500	+12.052%	4	127	-41.072%
2026-04-08	44.9000	46.6300	43.9300	46.6300	+35.081%	7	127	-33.970%
2026-04-06	34.5200	34.5200	34.5200	34.5200	+23.728%	1	127	-10.805%
2026-03-31	28.0000	28.0000	27.8500	27.9000	+5.482%	80	127	+10.358%
2026-03-30	26.4500	26.4500	26.4500	26.4500	-23.885%	1	77	+16.408%
2026-03-26	34.7500	34.7500	34.7500	34.7500	-6.081%	2	78	-11.396%
2026-03-25	38.3000	38.3000	37.0000	37.0000	+9.760%	88	76	-16.784%
2026-03-24	30.4000	33.7100	30.4000	33.7100	+26.682%	16	44	-8.662%
2026-03-19	23.0000	26.6100	23.0000	26.6100	-4.964%	6	34	+15.708%
2026-03-13	28.0000	28.0000	28.0000	28.0000	+3.704%	2	32	+9.964%
2026-03-11	26.9000	28.7500	26.9000	27.0000	-9.548%	7	32	+14.037%
2026-03-10	30.5000	30.6000	29.8500	29.8500	+30.806%	6	30	+3.149%
2026-03-06	25.5000	26.3500	22.8200	22.8200	-18.500%	11	29	+34.926%
2026-03-05	33.0000	33.0000	26.8600	28.0000	-19.424%	8	28	+9.964%
2026-03-04	40.0000	40.0000	34.7500	34.7500	-4.664%	5	31	-11.396%
2026-03-03	33.5000	39.6000	33.5000	36.4500	-16.303%	17	31	-15.528%
2026-03-02	41.5000	43.5500	41.5000	43.5500	+10.533%	7	23	-29.300%
2026-02-27	40.0700	40.0700	38.4500	39.4000	0.000%	5	20	-21.853%
2026-02-26	42.4400	42.4400	37.3700	39.4000	0.000%	20	0	-21.853%