Dark

GLW20270319C160
GLW Mar 19 2027 160.00 Call (GLW270319C00160000)
option OPRA

EOD

Sep 29, 2026

26.70+11.250%(+2.70)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.2000	27.1800	25.2600	26.7000	+11.250%	15	595	0.000%
2026-09-28	24.0000	24.0000	24.0000	24.0000	-7.336%	1	586	+11.250%
2026-09-25	25.5500	25.9000	24.8000	25.9000	+0.857%	3	585	+3.089%
2026-09-24	23.7500	25.6800	23.7500	25.6800	-0.117%	3	584	+3.972%
2026-09-23	26.0000	26.0000	25.7100	25.7100	-9.280%	2	585	+3.851%
2026-09-22	27.7300	28.6700	26.0500	28.3400	+1.395%	11	583	-5.787%
2026-09-21	25.4500	28.6000	25.4500	27.9500	+22.319%	30	586	-4.472%
2026-09-18	22.8500	22.8500	22.8500	22.8500	+1.420%	2	578	+16.849%
2026-09-17	22.5300	22.5300	22.5300	22.5300	+2.924%	3	578	+18.509%
2026-09-15	21.9000	21.9000	21.8900	21.8900	+7.304%	3	578	+21.974%
2026-09-14	24.1800	26.6500	20.4000	20.4000	-38.182%	174	576	+30.882%
2026-09-10	34.2500	34.2500	33.0000	33.0000	-9.341%	3	422	-19.091%
2026-09-09	36.4000	36.4000	36.4000	36.4000	+9.540%	3	420	-26.648%
2026-09-08	31.7500	34.0000	31.7500	33.2300	+31.813%	10	420	-19.651%
2026-09-04	25.2100	25.2100	25.2100	25.2100	+23.096%	2	423	+5.910%
2026-09-03	20.8000	20.8000	20.4800	20.4800	-3.305%	27	423	+30.371%
2026-09-02	21.5000	21.5000	21.1800	21.1800	-3.902%	4	393	+26.062%
2026-09-01	22.0400	22.0400	22.0400	22.0400	-17.453%	1	393	+21.143%
2026-08-27	26.7000	26.7000	26.7000	26.7000	+6.800%	3	392	0.000%
2026-08-25	25.3500	25.3500	25.0000	25.0000	-1.999%	3	389	+6.800%
2026-08-24	25.5100	25.5100	25.5100	25.5100	-12.095%	1	387	+4.665%
2026-08-20	29.9500	29.9500	29.0200	29.0200	-3.267%	5	387	-7.994%
2026-08-19	30.0000	30.0000	30.0000	30.0000	-13.966%	10	387	-11.000%
2026-08-18	38.6500	38.6500	34.6300	34.8700	-23.948%	37	387	-23.430%
2026-08-17	42.9000	46.0000	42.9000	45.8500	+24.898%	5	366	-41.767%
2026-08-14	36.7100	36.7100	36.7100	36.7100	-12.177%	3	369	-27.268%
2026-08-12	40.6600	41.8000	40.6600	41.8000	+8.854%	2	369	-36.124%
2026-08-10	40.2500	40.2500	38.4000	38.4000	-10.427%	2	371	-30.469%
2026-08-07	45.0000	45.0000	42.8700	42.8700	+8.394%	4	371	-37.719%
2026-08-05	38.0300	39.5500	38.0300	39.5500	-3.654%	3	370	-32.491%
2026-08-04	34.4400	41.0500	34.0600	41.0500	+41.259%	15	368	-34.957%
2026-08-03	29.0600	29.0600	29.0600	29.0600	+1.290%	1	361	-8.121%
2026-07-31	28.5700	28.6900	28.5700	28.6900	+19.542%	6	362	-6.936%
2026-07-30	24.1500	25.1000	23.7500	24.0000	+15.663%	163	366	+11.250%
2026-07-29	20.7700	20.7700	20.7500	20.7500	+15.470%	2	205	+28.675%
2026-07-28	17.5000	17.9700	16.5000	17.9700	-40.966%	10	204	+48.581%
2026-07-27	28.6500	30.4400	28.6500	30.4400	-15.725%	4	201	-12.286%
2026-07-24	36.5400	36.5400	36.1200	36.1200	-11.471%	10	199	-26.080%
2026-07-23	41.0000	42.7900	40.8000	40.8000	-6.956%	5	196	-34.559%
2026-07-21	43.0000	44.7700	42.0000	43.8500	+7.318%	4	194	-39.111%
2026-07-20	43.9600	43.9600	40.8600	40.8600	+0.270%	3	191	-34.655%
2026-07-17	41.1400	43.0000	39.7200	40.7500	-0.488%	10	190	-34.479%
2026-07-16	44.8500	47.0000	40.9500	40.9500	-20.020%	9	187	-34.799%
2026-07-15	53.6500	53.6500	51.2000	51.2000	-19.370%	2	180	-47.852%
2026-07-08	63.5000	63.5000	63.5000	63.5000	+6.365%	2	178	-57.953%
2026-07-07	59.7000	59.7000	59.7000	59.7000	-20.400%	1	178	-55.276%
2026-07-06	77.2500	77.2500	75.0000	75.0000	+3.448%	6	177	-64.400%
2026-07-02	72.5000	72.5000	72.5000	72.5000	-32.180%	7	180	-63.172%
2026-07-01	106.9000	106.9000	106.9000	106.9000	-13.693%	3	180	-75.023%
2026-06-30	127.0000	127.0000	123.8600	123.8600	+1.525%	7	183	-78.443%
2026-06-29	109.6800	122.0000	109.6800	122.0000	+50.710%	15	190	-78.115%
2026-06-26	80.8500	80.9500	80.8500	80.9500	-13.358%	10	205	-67.017%
2026-06-25	93.4500	93.4500	93.4300	93.4300	+10.699%	7	205	-71.422%
2026-06-24	67.6000	84.4000	67.6000	84.4000	+33.968%	12	200	-68.365%
2026-06-23	66.6000	66.6000	63.0000	63.0000	-21.788%	2	205	-57.619%
2026-06-22	73.5000	80.5500	70.0000	80.5500	+19.741%	6	204	-66.853%
2026-06-18	57.5000	67.2700	57.5000	67.2700	+19.273%	17	223	-60.309%
2026-06-16	55.4800	56.4000	55.4800	56.4000	-8.068%	3	223	-52.660%
2026-06-15	62.8000	62.8000	61.0000	61.3500	+7.632%	10	220	-56.479%
2026-06-12	55.5000	57.0000	55.1000	57.0000	+3.074%	5	224	-53.158%
2026-06-11	49.8000	55.3000	49.8000	55.3000	+12.742%	8	223	-51.718%
2026-06-10	54.2500	55.3000	49.0500	49.0500	-3.540%	11	219	-45.566%
2026-06-09	56.4000	56.4000	50.8500	50.8500	-19.921%	11	223	-47.493%
2026-06-08	64.6500	66.2400	63.0000	63.5000	+14.311%	14	217	-57.953%
2026-06-05	60.3600	60.3600	55.5500	55.5500	-10.403%	15	221	-51.935%
2026-06-04	63.6100	63.6100	62.0000	62.0000	-12.909%	25	210	-56.935%
2026-06-03	71.1900	71.1900	71.1900	71.1900	-1.262%	1	226	-62.495%
2026-06-02	65.1500	72.1000	64.0000	72.1000	+36.553%	18	227	-62.968%
2026-06-01	53.2500	53.5000	51.3500	52.8000	-8.222%	17	236	-49.432%
2026-05-29	54.5000	57.5300	52.5000	57.5300	-0.810%	25	219	-53.589%
2026-05-28	62.8000	62.8000	58.0000	58.0000	-8.618%	6	208	-53.966%
2026-05-27	62.8000	63.4700	62.8000	63.4700	-10.857%	2	206	-57.933%
2026-05-26	66.2200	71.2000	66.2200	71.2000	+11.215%	11	206	-62.500%
2026-05-22	64.0200	64.0200	64.0200	64.0200	-1.051%	3	207	-58.294%
2026-05-21	62.0000	64.7000	62.0000	64.7000	+10.504%	30	207	-58.733%
2026-05-20	58.5500	58.5500	58.5500	58.5500	+10.181%	1	207	-54.398%
2026-05-19	52.7000	56.5500	49.5000	53.1400	-4.166%	12	177	-49.755%
2026-05-18	60.6000	60.6000	52.4500	55.4500	-17.239%	12	177	-51.849%
2026-05-15	68.3500	69.6000	67.0000	67.0000	-15.029%	10	177	-60.149%
2026-05-14	75.0000	79.0000	75.0000	78.8500	+13.781%	3	170	-66.138%
2026-05-12	73.0000	73.0000	65.0300	69.3000	-10.384%	3	167	-61.472%
2026-05-11	67.9400	77.3300	67.9400	77.3300	+28.883%	9	167	-65.473%
2026-05-08	66.5000	66.5000	60.0000	60.0000	+10.865%	5	161	-55.500%
2026-05-07	55.2000	57.8800	54.1200	54.1200	-5.484%	6	161	-50.665%
2026-05-06	63.4000	63.4100	54.8500	57.2600	+31.330%	67	156	-53.371%
2026-05-05	41.5000	43.6000	41.5000	43.6000	+11.795%	6	146	-38.761%
2026-05-04	39.6900	39.6900	39.0000	39.0000	-0.358%	2	150	-31.538%
2026-05-01	38.6000	39.5000	38.6000	39.1400	-6.139%	6	143	-31.783%
2026-04-30	38.0000	41.7000	37.9500	41.7000	+30.516%	7	143	-35.971%
2026-04-29	33.7200	33.7200	31.9500	31.9500	-9.104%	22	142	-16.432%
2026-04-28	38.0000	39.8500	35.1500	35.1500	-23.253%	17	133	-24.040%
2026-04-27	47.0000	47.0000	45.8000	45.8000	+4.091%	2	137	-41.703%
2026-04-22	45.9000	45.9000	44.0000	44.0000	-4.098%	51	137	-39.318%
2026-04-21	45.8800	45.8800	45.8800	45.8800	+2.297%	5	96	-41.805%
2026-04-20	44.8500	44.8500	44.8500	44.8500	+5.529%	1	96	-40.468%
2026-04-17	43.3600	43.3600	42.5000	42.5000	+0.830%	3	96	-37.176%
2026-04-16	42.5000	44.4000	41.7500	42.1500	-5.915%	5	96	-36.655%
2026-04-15	45.9000	45.9000	44.8000	44.8000	-11.111%	2	94	-40.402%
2026-04-13	50.4000	50.4000	50.4000	50.4000	+2.335%	1	94	-47.024%
2026-04-10	49.9500	49.9500	49.2500	49.2500	+2.861%	11	93	-45.787%
2026-04-09	47.9400	47.9400	47.4500	47.8800	+22.832%	4	86	-44.236%
2026-04-08	39.0800	40.3100	38.9800	38.9800	+22.041%	10	85	-31.503%
2026-04-02	31.9400	31.9400	31.9400	31.9400	+26.245%	1	79	-16.406%
2026-03-31	24.0000	25.3000	24.0000	25.3000	+18.224%	2	79	+5.534%
2026-03-30	21.4000	21.4000	21.4000	21.4000	-17.850%	1	78	+24.766%
2026-03-26	28.5000	28.5000	26.0500	26.0500	-20.773%	11	79	+2.495%
2026-03-25	31.1200	33.7200	31.1200	32.8800	+16.431%	61	89	-18.796%
2026-03-24	24.0000	28.2400	24.0000	28.2400	+17.667%	2	29	-5.453%
2026-03-23	24.0000	24.0000	24.0000	24.0000	+14.340%	1	28	+11.250%
2026-03-17	20.9900	20.9900	20.9900	20.9900	-5.066%	1	27	+27.203%
2026-03-12	22.1100	22.1100	22.1100	22.1100	-10.594%	5	27	+20.760%
2026-03-11	24.7300	24.7300	24.7300	24.7300	-7.724%	2	29	+7.966%
2026-03-10	27.6000	27.6000	26.8000	26.8000	+23.788%	8	30	-0.373%
2026-03-09	20.5000	21.6500	20.5000	21.6500	-7.281%	6	30	+23.326%
2026-03-06	23.3500	23.3500	23.3500	23.3500	-2.301%	1	30	+14.347%
2026-03-05	29.7000	29.7000	23.9000	23.9000	-28.012%	2	30	+11.715%
2026-03-03	34.4000	35.8000	32.5600	33.2000	-19.903%	37	31	-19.578%
2026-02-25	38.8000	41.7300	38.8000	41.4500	0.000%	13	13	-35.585%