Dark

GLW20270319C170
GLW Mar 19 2027 170.00 Call (GLW270319C00170000)
option OPRA

EOD

Sep 28, 2026

17.40-21.798%(-4.85)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	19.7800	19.7800	17.4000	17.4000	-21.798%	9	218	0.000%
2026-09-25	21.2000	22.2500	21.2000	22.2500	+11.250%	2	224	-21.798%
2026-09-24	19.9900	20.0000	19.9900	20.0000	-7.834%	6	224	-13.000%
2026-09-23	22.4500	22.4500	21.7000	21.7000	-5.570%	3	228	-19.816%
2026-09-22	22.8000	22.9800	22.8000	22.9800	-5.237%	4	226	-24.282%
2026-09-21	22.0000	24.2500	22.0000	24.2500	+21.250%	5	224	-28.247%
2026-09-18	20.4900	20.4900	18.9500	20.0000	-9.091%	11	226	-13.000%
2026-09-17	22.0000	22.0000	22.0000	22.0000	+22.222%	1	222	-20.909%
2026-09-16	18.0000	18.0000	18.0000	18.0000	-1.424%	2	222	-3.333%
2026-09-15	18.2600	18.2600	18.2600	18.2600	-4.147%	4	220	-4.710%
2026-09-14	19.0000	20.0000	18.6500	19.0500	-36.795%	7	220	-8.661%
2026-09-11	30.1400	30.1400	30.1400	30.1400	+3.752%	1	220	-42.269%
2026-09-10	29.0500	29.0500	29.0500	29.0500	-9.360%	1	220	-40.103%
2026-09-09	32.0800	32.0800	32.0500	32.0500	+1.973%	3	220	-45.710%
2026-09-08	28.4500	31.7900	27.8500	31.4300	+39.194%	14	217	-44.639%
2026-09-04	21.9500	22.6500	21.9500	22.5800	+23.052%	8	214	-22.941%
2026-09-02	18.3500	18.3500	18.3500	18.3500	-6.805%	1	214	-5.177%
2026-09-01	19.6900	19.6900	19.6900	19.6900	-8.758%	1	213	-11.630%
2026-08-28	23.3200	23.3200	21.5000	21.5800	-7.382%	3	213	-19.370%
2026-08-27	26.3100	26.8000	23.3000	23.3000	+4.955%	9	212	-25.322%
2026-08-25	22.4000	22.4000	22.2000	22.2000	+3.497%	4	210	-21.622%
2026-08-24	21.0000	21.4500	19.4000	21.4500	-10.364%	36	208	-18.881%
2026-08-21	25.6500	25.6500	23.9300	23.9300	-13.454%	5	196	-27.288%
2026-08-19	28.4000	28.4000	27.0500	27.6500	-17.116%	5	191	-37.071%
2026-08-18	33.3600	33.3600	33.3600	33.3600	-19.614%	1	191	-47.842%
2026-08-17	38.0000	41.5000	38.0000	41.5000	+17.431%	6	192	-58.072%
2026-08-14	35.3400	35.3400	35.3400	35.3400	+12.512%	1	193	-50.764%
2026-08-13	31.4100	31.4100	31.4100	31.4100	-15.337%	6	194	-44.604%
2026-08-12	38.2000	38.2000	36.6900	37.1000	+6.793%	6	192	-53.100%
2026-08-10	37.0000	37.0000	34.7400	34.7400	-11.783%	3	192	-49.914%
2026-08-07	39.7600	40.4700	37.5500	39.3800	+7.743%	10	191	-55.815%
2026-08-06	36.5500	36.5500	36.5500	36.5500	-1.615%	1	190	-52.394%
2026-08-05	37.1500	37.1500	37.1500	37.1500	-1.197%	3	190	-53.163%
2026-08-04	37.6000	37.6000	37.6000	37.6000	+49.503%	1	188	-53.723%
2026-08-03	25.1500	25.1500	25.1500	25.1500	-1.604%	1	188	-30.815%
2026-07-31	25.5600	25.5600	25.5600	25.5600	+23.181%	3	187	-31.925%
2026-07-30	20.7500	20.7500	20.7500	20.7500	+12.466%	2	187	-16.145%
2026-07-29	18.4500	18.4500	18.4500	18.4500	+8.529%	1	187	-5.691%
2026-07-28	18.1500	18.1500	15.0000	17.0000	-36.685%	9	186	+2.353%
2026-07-27	26.4000	26.8500	26.4000	26.8500	-30.260%	2	187	-35.196%
2026-07-17	33.7000	38.5000	33.7000	38.5000	+1.050%	3	188	-54.805%
2026-07-16	41.1300	42.8700	37.5000	38.1000	-25.074%	23	187	-54.331%
2026-07-15	51.5500	51.5500	47.4500	50.8500	-15.250%	9	176	-65.782%
2026-07-10	60.0000	60.0000	60.0000	60.0000	-14.286%	1	169	-71.000%
2026-07-09	70.0000	70.0000	70.0000	70.0000	+26.126%	1	169	-75.143%
2026-07-08	59.2000	59.2000	55.5000	55.5000	-15.280%	12	169	-68.649%
2026-07-06	74.1100	74.1100	65.5100	65.5100	-2.311%	3	159	-73.439%
2026-07-02	66.6500	67.0600	66.6000	67.0600	-40.565%	9	153	-74.053%
2026-06-30	127.9400	127.9400	112.8300	112.8300	+1.284%	8	153	-84.579%
2026-06-29	90.0000	112.9100	90.0000	111.4000	+46.869%	5	157	-84.381%
2026-06-26	83.0000	83.0000	75.8000	75.8500	-14.371%	26	158	-77.060%
2026-06-25	86.8500	90.5500	86.0000	88.5800	+8.954%	8	144	-80.357%
2026-06-24	71.4900	81.3000	71.4900	81.3000	+31.553%	2	145	-78.598%
2026-06-23	59.9000	61.8000	59.9000	61.8000	-15.631%	2	146	-71.845%
2026-06-22	66.3000	75.1100	65.0000	73.2500	+17.955%	8	145	-76.246%
2026-06-18	53.6000	62.1000	53.6000	62.1000	+25.455%	8	152	-71.981%
2026-06-17	50.0000	50.0000	48.0000	49.5000	+1.227%	13	152	-64.848%
2026-06-16	50.6400	50.6400	48.9000	48.9000	-13.680%	5	152	-64.417%
2026-06-15	56.3900	57.4000	56.3900	56.6500	+6.887%	4	150	-69.285%
2026-06-12	52.5000	53.0000	52.5000	53.0000	+3.922%	4	153	-67.170%
2026-06-11	47.2200	51.0000	47.2200	51.0000	+12.261%	10	152	-65.882%
2026-06-10	52.0000	52.0000	45.4300	45.4300	-4.358%	33	145	-61.699%
2026-06-09	58.1000	58.1000	44.5000	47.5000	-18.803%	16	153	-63.368%
2026-06-08	58.4000	60.7000	58.4000	58.5000	+10.273%	6	147	-70.256%
2026-06-05	55.7500	55.7500	53.0500	53.0500	-20.915%	6	149	-67.201%
2026-06-04	67.0800	67.0800	67.0800	67.0800	-8.298%	1	146	-74.061%
2026-06-03	70.1500	73.1500	70.1500	73.1500	+9.098%	4	146	-76.213%
2026-06-02	59.8300	67.5500	59.8300	67.0500	+33.726%	14	147	-74.049%
2026-06-01	47.5000	50.1400	47.0000	50.1400	+0.987%	7	145	-65.297%
2026-05-29	48.8000	49.6500	48.8000	49.6500	-10.541%	3	140	-64.955%
2026-05-28	60.0000	60.0000	55.5000	55.5000	-4.310%	2	140	-68.649%
2026-05-27	57.7000	58.0000	57.0000	58.0000	-10.783%	27	138	-70.000%
2026-05-26	65.8700	65.8700	65.0100	65.0100	+8.332%	3	143	-73.235%
2026-05-22	61.0000	61.0000	60.0100	60.0100	-1.623%	4	142	-71.005%
2026-05-21	55.5000	61.0000	55.5000	61.0000	+12.442%	15	141	-71.475%
2026-05-20	52.6000	54.2500	52.6000	54.2500	+10.714%	3	141	-67.926%
2026-05-19	49.0000	49.0000	45.3500	49.0000	+1.261%	10	126	-64.490%
2026-05-18	56.9500	56.9500	48.3900	48.3900	-23.542%	14	126	-64.042%
2026-05-15	65.1500	65.1500	63.2900	63.2900	-14.404%	20	126	-72.508%
2026-05-14	69.9600	74.0000	69.9600	73.9400	+12.542%	10	112	-76.467%
2026-05-13	65.1200	65.7000	65.1200	65.7000	+7.687%	4	112	-73.516%
2026-05-12	65.0000	65.0000	61.0100	61.0100	-15.557%	4	112	-71.480%
2026-05-11	65.0000	73.9000	65.0000	72.2500	+25.434%	10	112	-75.917%
2026-05-08	61.0000	63.0100	57.0000	57.6000	+11.650%	22	118	-69.792%
2026-05-07	51.2000	52.3500	51.2000	51.5900	-0.559%	10	119	-66.273%
2026-05-06	58.9200	58.9200	48.0000	51.8800	+39.838%	54	117	-66.461%
2026-05-05	38.0000	38.8500	37.1000	37.1000	+4.360%	10	135	-53.100%
2026-05-04	35.6500	35.6500	35.5500	35.5500	+1.398%	8	128	-51.055%
2026-05-01	35.0600	35.0600	35.0600	35.0600	-0.820%	1	119	-50.371%
2026-04-30	35.2500	36.0000	35.2500	35.3500	+14.032%	3	119	-50.778%
2026-04-29	31.0000	31.0000	31.0000	31.0000	-2.424%	3	120	-43.871%
2026-04-28	29.0000	35.4000	29.0000	31.7700	-24.357%	37	118	-45.231%
2026-04-27	43.0100	43.1800	42.0000	42.0000	-13.491%	6	97	-58.571%
2026-04-24	44.5200	48.5500	44.5200	48.5500	+9.470%	17	93	-64.161%
2026-04-23	44.7500	44.7500	44.3500	44.3500	+6.100%	6	87	-60.767%
2026-04-22	39.8600	41.8000	39.4500	41.8000	+1.951%	4	82	-58.373%
2026-04-21	41.5000	41.5000	41.0000	41.0000	+2.500%	10	82	-57.561%
2026-04-20	40.0000	40.0000	40.0000	40.0000	+2.564%	5	77	-56.500%
2026-04-17	40.0000	40.0000	39.0000	39.0000	+1.299%	2	72	-55.385%
2026-04-16	37.2800	39.8800	36.2700	38.5000	-3.750%	8	70	-54.805%
2026-04-15	40.0000	40.0000	40.0000	40.0000	-11.072%	1	69	-56.500%
2026-04-14	44.2700	44.9800	43.6000	44.9800	-1.186%	60	68	-61.316%
2026-04-13	45.1500	45.5200	45.1500	45.5200	+2.200%	2	27	-61.775%
2026-04-10	42.0000	44.5400	42.0000	44.5400	+2.603%	11	26	-60.934%
2026-04-09	43.0900	43.4100	43.0900	43.4100	+20.953%	2	16	-59.917%
2026-04-08	35.5000	35.8900	35.5000	35.8900	+31.465%	2	16	-51.519%
2026-04-07	27.3000	27.3000	27.3000	27.3000	+0.037%	2	16	-36.264%
2026-04-01	27.6000	27.6000	27.2900	27.2900	+31.836%	2	15	-36.240%
2026-03-31	20.7000	20.7000	20.7000	20.7000	+16.162%	4	15	-15.942%
2026-03-20	18.9000	18.9000	17.8200	17.8200	-24.492%	2	11	-2.357%
2026-03-10	22.7700	24.6000	22.7700	23.6000	+15.122%	7	11	-26.271%
2026-03-09	20.5000	20.5000	20.5000	20.5000	+3.535%	1	6	-15.122%
2026-03-06	20.6500	20.6500	19.8000	19.8000	-10.000%	3	6	-12.121%
2026-03-05	21.9900	22.0000	21.9900	22.0000	-38.462%	3	4	-20.909%
2026-02-26	35.7500	35.7500	35.7500	35.7500	-2.189%	1	2	-51.329%
2026-02-25	35.8000	36.5500	35.8000	36.5500	0.000%	2	0	-52.394%