Dark

GLW20270319C165
GLW Mar 19 2027 165.00 Call (GLW270319C00165000)
option OPRA

EOD

Sep 29, 2026

24.76-0.920%(-0.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.2500	25.2500	24.5500	24.7600	-0.920%	3	543	0.000%
2026-09-21	24.0000	25.8000	24.0000	24.9900	+14.897%	7	543	-0.920%
2026-09-18	22.6200	22.6200	21.7500	21.7500	+10.969%	2	542	+13.839%
2026-09-16	19.6000	19.6000	19.6000	19.6000	+5.376%	2	541	+26.327%
2026-09-15	20.6500	20.6500	18.6000	18.6000	-5.584%	18	541	+33.118%
2026-09-14	23.4400	23.4400	19.7000	19.7000	-40.483%	12	540	+25.685%
2026-09-11	30.8500	33.1000	30.8500	33.1000	-2.504%	2	540	-25.196%
2026-09-10	30.8000	33.9500	30.8000	33.9500	-2.302%	2	540	-27.069%
2026-09-09	34.3000	34.7500	34.3000	34.7500	+0.959%	3	540	-28.748%
2026-09-08	32.6500	34.4200	32.6500	34.4200	+42.526%	2	540	-28.065%
2026-09-04	24.1500	24.1500	24.1500	24.1500	+24.165%	3	536	+2.526%
2026-09-02	19.4500	19.4500	19.4500	19.4500	-1.018%	9	536	+27.301%
2026-09-01	19.6500	19.6500	19.6500	19.6500	-21.242%	18	531	+26.005%
2026-08-27	26.0000	26.3000	24.7500	24.9500	-4.406%	49	518	-0.762%
2026-08-26	24.5000	26.1000	24.5000	26.1000	+12.987%	7	539	-5.134%
2026-08-25	23.7000	23.7000	23.1000	23.1000	+1.449%	29	538	+7.186%
2026-08-24	21.9300	22.7700	21.9300	22.7700	-17.827%	3	518	+8.740%
2026-08-20	27.7100	27.7100	27.7100	27.7100	+0.947%	3	517	-10.646%
2026-08-19	29.2500	29.2500	27.4500	27.4500	-36.532%	4	514	-9.800%
2026-08-17	43.2500	43.2500	43.2500	43.2500	+18.656%	1	517	-42.751%
2026-08-14	37.0000	37.0000	36.4500	36.4500	+10.622%	3	517	-32.071%
2026-08-13	34.0000	34.0000	32.9500	32.9500	-15.729%	2	515	-24.856%
2026-08-12	39.1000	39.1000	39.1000	39.1000	+4.267%	1	513	-36.675%
2026-08-10	39.4000	39.4000	36.6000	37.5000	-9.223%	3	513	-33.973%
2026-08-07	40.2200	41.5000	40.2200	41.3100	+7.690%	13	511	-40.063%
2026-08-06	38.3600	38.3600	38.3600	38.3600	-0.364%	1	509	-35.454%
2026-08-05	38.5000	38.5000	38.5000	38.5000	-3.145%	10	509	-35.688%
2026-08-04	38.7500	39.7500	38.7500	39.7500	+44.756%	3	509	-37.711%
2026-08-03	25.5700	27.4600	25.5700	27.4600	+40.102%	2	509	-9.832%
2026-07-29	19.6000	19.6000	19.6000	19.6000	+6.233%	2	509	+26.327%
2026-07-28	15.9700	18.4500	15.9700	18.4500	-32.541%	6	509	+34.201%
2026-07-27	27.3500	27.3500	27.3500	27.3500	-35.266%	2	508	-9.470%
2026-07-22	42.2500	42.2500	42.2500	42.2500	+9.173%	1	509	-41.396%
2026-07-20	39.7000	40.4500	38.7000	38.7000	-3.851%	12	508	-36.021%
2026-07-17	38.1500	40.2500	38.1500	40.2500	-2.778%	3	513	-38.484%
2026-07-16	41.4000	41.4000	41.4000	41.4000	-19.612%	8	512	-40.193%
2026-07-15	50.6000	51.5000	50.6000	51.5000	-16.055%	4	512	-51.922%
2026-07-14	61.3500	61.3500	61.3500	61.3500	-0.648%	1	512	-59.641%
2026-07-10	61.7500	61.7500	61.7500	61.7500	+1.563%	1	512	-59.903%
2026-07-08	60.8000	60.8000	60.8000	60.8000	-3.030%	1	512	-59.276%
2026-07-07	59.6000	62.7000	59.6000	62.7000	-12.638%	2	511	-60.510%
2026-07-06	71.0400	71.7700	71.0400	71.7700	+3.266%	6	511	-65.501%
2026-07-02	68.9000	69.5000	68.8000	69.5000	-28.188%	6	504	-64.374%
2026-07-01	103.0000	103.0000	96.7800	96.7800	-24.994%	2	504	-74.416%
2026-06-30	129.0300	129.0300	129.0300	129.0300	+24.691%	1	504	-80.811%
2026-06-29	86.0300	103.4800	86.0300	103.4800	+32.956%	3	505	-76.073%
2026-06-26	78.3000	78.5000	77.8300	77.8300	-15.586%	25	506	-68.187%
2026-06-25	96.0000	96.0000	92.2000	92.2000	+9.112%	2	497	-73.145%
2026-06-24	80.6000	84.5000	80.6000	84.5000	+38.752%	5	496	-70.698%
2026-06-23	60.9000	60.9000	60.9000	60.9000	-20.079%	1	496	-59.343%
2026-06-22	72.6500	76.2000	72.6500	76.2000	+22.844%	9	497	-67.507%
2026-06-18	57.9800	62.0300	55.8800	62.0300	+23.296%	4	499	-60.084%
2026-06-17	50.3100	50.3100	50.3100	50.3100	-0.965%	1	499	-50.785%
2026-06-16	56.8000	56.8000	50.8000	50.8000	-15.333%	11	499	-51.260%
2026-06-15	60.8000	60.8000	60.0000	60.0000	+9.131%	11	504	-58.733%
2026-06-12	54.9800	54.9800	54.9800	54.9800	+2.766%	1	508	-54.965%
2026-06-11	47.5000	53.5000	47.5000	53.5000	+12.206%	6	509	-53.720%
2026-06-10	47.6800	47.6800	47.6800	47.6800	-1.079%	8	506	-48.070%
2026-06-09	50.9500	50.9500	47.2200	48.2000	-22.632%	12	498	-48.631%
2026-06-08	59.6000	62.3000	59.6000	62.3000	+14.312%	5	486	-60.257%
2026-06-05	55.0000	55.0000	54.0000	54.5000	-12.379%	7	491	-54.569%
2026-06-04	64.6700	64.6700	62.2000	62.2000	-7.123%	2	488	-60.193%
2026-06-03	66.9700	66.9700	66.9700	66.9700	-4.886%	1	489	-63.028%
2026-06-02	65.0000	70.4700	65.0000	70.4100	+41.670%	4	490	-64.835%
2026-06-01	49.7000	49.7000	49.7000	49.7000	-5.513%	1	492	-50.181%
2026-05-29	50.8900	52.6000	50.8900	52.6000	-7.719%	7	491	-52.928%
2026-05-28	57.0000	57.0000	57.0000	57.0000	-4.826%	2	490	-56.561%
2026-05-27	59.8900	59.8900	59.8900	59.8900	-9.940%	1	492	-58.658%
2026-05-26	67.1200	67.9000	66.5000	66.5000	+9.016%	404	492	-62.767%
2026-05-22	61.7000	61.7000	61.0000	61.0000	+2.954%	2	123	-59.410%
2026-05-21	59.2500	59.2500	59.2500	59.2500	+13.137%	1	123	-58.211%
2026-05-18	56.0000	56.0000	52.3700	52.3700	-21.248%	2	123	-52.721%
2026-05-15	68.5300	68.6700	65.4000	66.5000	-14.194%	4	122	-62.767%
2026-05-14	77.5000	77.5000	77.5000	77.5000	+15.327%	2	122	-68.052%
2026-05-12	67.2000	67.2000	67.2000	67.2000	-10.472%	1	121	-63.155%
2026-05-11	69.3200	75.0600	69.3200	75.0600	+25.792%	11	121	-67.013%
2026-05-08	63.3100	63.3100	59.6700	59.6700	+8.098%	4	116	-58.505%
2026-05-07	55.0000	55.2000	55.0000	55.2000	+4.151%	2	116	-55.145%
2026-05-06	50.0300	55.7500	50.0300	53.0000	+32.335%	7	118	-53.283%
2026-05-05	40.0500	40.0500	40.0500	40.0500	+6.658%	2	113	-38.177%
2026-05-04	37.5500	38.2200	37.5500	37.5500	-5.057%	20	111	-34.061%
2026-05-01	39.5500	39.5500	39.5500	39.5500	+0.330%	1	90	-37.396%
2026-04-30	37.9500	39.4200	37.9500	39.4200	+11.671%	3	90	-37.189%
2026-04-28	37.1500	37.1500	33.9500	35.3000	-18.757%	8	88	-29.858%
2026-04-27	43.5000	44.0000	43.4500	43.4500	-13.100%	16	94	-43.015%
2026-04-24	47.9000	50.0000	47.9000	50.0000	+16.550%	4	80	-50.480%
2026-04-20	42.9000	42.9000	42.9000	42.9000	-0.209%	5	78	-42.284%
2026-04-17	43.0000	43.0000	42.9900	42.9900	+6.675%	2	73	-42.405%
2026-04-16	40.3500	40.3500	40.3000	40.3000	-12.486%	2	71	-38.561%
2026-04-14	46.2800	46.2800	46.0500	46.0500	-3.661%	8	71	-46.232%
2026-04-13	48.1000	48.1500	47.0700	47.8000	+3.913%	30	69	-48.201%
2026-04-10	47.4000	47.9000	43.8500	46.0000	+2.086%	27	81	-46.174%
2026-04-09	44.7200	45.0600	44.7200	45.0600	+12.369%	4	83	-45.051%
2026-04-08	37.9000	40.1000	37.9000	40.1000	+35.932%	2	81	-38.254%
2026-04-06	28.2800	29.5000	28.2800	29.5000	-5.600%	3	79	-16.068%
2026-04-02	31.2500	31.2500	31.2500	31.2500	+10.816%	20	60	-20.768%
2026-04-01	28.2000	28.2000	28.2000	28.2000	-8.649%	1	60	-12.199%
2026-03-25	30.8700	30.8700	30.8700	30.8700	+38.430%	10	59	-19.793%
2026-03-18	22.3000	22.3000	22.3000	22.3000	-11.683%	39	59	+11.031%
2026-03-10	26.0500	26.0500	25.2500	25.2500	+24.079%	3	34	-1.941%
2026-03-06	21.9500	21.9500	19.8300	20.3500	-16.186%	5	31	+21.671%
2026-03-05	24.2800	24.2800	24.2800	24.2800	-22.700%	1	30	+1.977%
2026-03-03	32.4000	32.4000	31.4100	31.4100	-12.992%	12	30	-21.172%
2026-03-02	35.7000	36.1500	35.6500	36.1000	-8.142%	16	19	-31.413%
2026-02-25	35.7200	40.2500	35.7200	39.3000	0.000%	5	4	-36.997%