Dark

GLW20270319C175
GLW Mar 19 2027 175.00 Call (GLW270319C00175000)
option OPRA

EOD

Sep 25, 2026

19.60-1.951%(-0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	19.6000	19.6000	19.6000	19.6000	-1.951%	2	344	0.000%
2026-09-24	18.6400	19.9900	18.5000	19.9900	-0.200%	5	342	-1.951%
2026-09-23	19.9000	20.4000	19.9000	20.0300	-8.955%	15	338	-2.147%
2026-09-21	20.2000	22.5000	20.2000	22.0000	+26.074%	4	324	-10.909%
2026-09-18	19.4700	19.4700	17.4500	17.4500	+0.057%	4	322	+12.321%
2026-09-17	20.2800	20.2800	17.4400	17.4400	+7.988%	14	319	+12.385%
2026-09-16	16.7600	16.7600	16.1000	16.1500	+2.215%	5	308	+21.362%
2026-09-15	16.0300	16.0300	15.8000	15.8000	-3.951%	5	306	+24.051%
2026-09-14	17.9000	18.5500	16.4500	16.4500	-41.667%	9	310	+19.149%
2026-09-11	27.8900	28.2000	27.8900	28.2000	+4.833%	3	308	-30.496%
2026-09-10	27.2500	27.2500	26.9000	26.9000	-11.074%	4	307	-27.138%
2026-09-09	30.1500	30.2500	30.1200	30.2500	+2.196%	4	306	-35.207%
2026-09-08	30.2700	30.2700	29.6000	29.6000	+40.618%	11	307	-33.784%
2026-09-04	20.0000	21.0500	20.0000	21.0500	+20.286%	2	312	-6.888%
2026-09-03	17.5000	17.5000	17.5000	17.5000	+2.941%	1	312	+12.000%
2026-09-02	17.0000	17.0000	16.8500	17.0000	-0.585%	65	311	+15.294%
2026-09-01	19.0500	19.0500	16.9400	17.1000	-12.621%	3	301	+14.620%
2026-08-28	19.5700	19.5700	19.5700	19.5700	-10.435%	1	300	+0.153%
2026-08-27	21.8500	21.8500	21.8500	21.8500	+1.628%	5	300	-10.297%
2026-08-26	21.5000	21.5000	21.5000	21.5000	+4.116%	1	295	-8.837%
2026-08-25	21.1500	21.1500	20.6500	20.6500	-8.018%	3	294	-5.085%
2026-08-21	22.8000	22.8000	22.4500	22.4500	-5.274%	2	291	-12.695%
2026-08-20	23.7000	23.7000	23.7000	23.7000	-2.066%	1	289	-17.300%
2026-08-19	24.2000	24.2000	24.2000	24.2000	-18.792%	1	289	-19.008%
2026-08-18	29.6800	29.8000	29.6800	29.8000	-23.844%	7	289	-34.228%
2026-08-17	35.4000	39.4000	35.4000	39.1300	+16.458%	21	288	-49.911%
2026-08-14	29.8800	33.6000	29.8800	33.6000	-0.739%	14	306	-41.667%
2026-08-13	36.5000	36.5000	33.8500	33.8500	+5.616%	8	295	-42.097%
2026-08-11	32.0500	32.0500	32.0500	32.0500	-6.287%	5	301	-38.846%
2026-08-10	34.2000	34.2000	34.2000	34.2000	-9.881%	2	296	-42.690%
2026-08-07	37.9500	37.9500	37.9500	37.9500	+11.947%	1	294	-48.353%
2026-08-06	35.6700	35.6700	33.9000	33.9000	+0.683%	6	294	-42.183%
2026-08-05	35.2500	35.2500	33.6700	33.6700	-5.155%	11	294	-41.788%
2026-08-04	29.7000	35.5000	29.6000	35.5000	+46.998%	41	297	-44.789%
2026-07-31	25.2500	25.2500	23.9000	24.1500	+19.554%	22	318	-18.841%
2026-07-30	20.2000	20.2000	20.2000	20.2000	+17.784%	1	297	-2.970%
2026-07-29	17.1500	17.1500	17.1500	17.1500	+22.588%	1	297	+14.286%
2026-07-28	14.0500	14.0500	13.9900	13.9900	-44.129%	5	296	+40.100%
2026-07-27	24.8400	25.0400	24.8400	25.0400	-13.655%	5	299	-21.725%
2026-07-24	29.0000	29.0000	29.0000	29.0000	-27.500%	5	300	-32.414%
2026-07-21	40.0000	40.0000	40.0000	40.0000	+8.932%	1	305	-51.000%
2026-07-17	36.2500	36.7200	34.5000	36.7200	-5.361%	4	304	-46.623%
2026-07-16	40.0000	40.0000	38.0000	38.8000	-19.167%	6	301	-49.485%
2026-07-15	48.8800	49.6000	45.1500	48.0000	-15.716%	23	297	-59.167%
2026-07-07	54.0500	56.9500	54.0500	56.9500	-13.581%	6	278	-65.584%
2026-07-02	81.6500	81.6500	64.4000	65.9000	-23.193%	5	271	-70.258%
2026-07-01	86.1000	86.6400	85.8000	85.8000	-31.084%	6	271	-77.156%
2026-06-30	124.5000	124.5000	124.5000	124.5000	+12.162%	1	271	-84.257%
2026-06-29	108.2700	111.0000	108.2700	111.0000	+42.125%	5	272	-82.342%
2026-06-26	78.1000	78.1000	78.1000	78.1000	-9.186%	2	276	-74.904%
2026-06-25	87.9500	87.9500	86.0000	86.0000	+10.398%	4	276	-77.209%
2026-06-24	73.5000	78.0000	73.5000	77.9000	+30.377%	6	276	-74.840%
2026-06-23	58.2000	60.0000	57.1000	59.7500	-17.415%	22	282	-67.197%
2026-06-22	63.9000	72.3500	63.9000	72.3500	+31.164%	5	289	-72.909%
2026-06-18	53.0000	55.1600	53.0000	55.1600	+17.863%	107	345	-64.467%
2026-06-16	50.4500	50.4500	46.8000	46.8000	-12.849%	121	345	-58.120%
2026-06-15	53.7000	53.7000	53.7000	53.7000	+6.759%	1	244	-63.501%
2026-06-12	50.7800	51.0000	48.9500	50.3000	+3.179%	11	245	-61.034%
2026-06-11	43.7000	48.7500	43.7000	48.7500	+11.149%	2	243	-59.795%
2026-06-10	48.5500	49.2900	43.8600	43.8600	-0.634%	7	243	-55.312%
2026-06-09	50.0000	50.0000	43.0000	44.1400	-13.620%	21	244	-55.596%
2026-06-05	57.2500	57.2500	50.9500	51.1000	-12.500%	27	233	-61.644%
2026-06-04	54.0000	58.4000	54.0000	58.4000	-11.796%	3	221	-66.438%
2026-06-03	63.0000	71.7500	63.0000	66.2100	+1.069%	4	219	-70.397%
2026-06-02	57.0000	65.5100	56.9000	65.5100	+39.383%	170	219	-70.081%
2026-06-01	47.2500	49.0000	46.8000	47.0000	-8.023%	30	231	-58.298%
2026-05-29	50.0000	51.1200	47.2400	51.1000	-1.351%	160	201	-61.644%
2026-05-28	52.5000	52.5000	51.8000	51.8000	-4.428%	2	45	-62.162%
2026-05-27	54.2000	54.2000	54.2000	54.2000	-12.721%	1	43	-63.838%
2026-05-26	58.9200	62.1000	58.9200	62.1000	+4.020%	5	42	-68.438%
2026-05-22	59.0200	59.7000	59.0200	59.7000	+8.743%	4	44	-67.169%
2026-05-21	55.3800	55.3800	54.5800	54.9000	+5.577%	3	46	-64.299%
2026-05-20	52.0000	52.0000	52.0000	52.0000	+10.638%	5	46	-62.308%
2026-05-19	46.1700	47.5000	43.6800	47.0000	-2.144%	11	39	-58.298%
2026-05-18	49.5000	49.5000	47.1500	48.0300	-21.094%	7	39	-59.192%
2026-05-15	60.8000	60.8700	60.8000	60.8700	-13.030%	3	39	-67.800%
2026-05-14	69.9900	69.9900	69.9900	69.9900	+2.175%	1	38	-71.996%
2026-05-13	68.5000	68.5000	68.5000	68.5000	-3.276%	2	36	-71.387%
2026-05-11	63.5500	70.8200	63.5500	70.8200	+16.060%	4	36	-72.324%
2026-05-08	61.0200	61.0200	61.0200	61.0200	+24.531%	1	32	-67.879%
2026-05-07	49.9500	49.9500	48.9500	49.0000	+0.637%	13	32	-60.000%
2026-05-06	57.7700	57.7700	46.0000	48.6900	+24.846%	19	30	-59.745%
2026-05-05	39.0000	39.0000	39.0000	39.0000	+18.182%	1	36	-49.744%
2026-05-01	33.5000	33.5000	33.0000	33.0000	+7.843%	3	37	-40.606%
2026-04-30	30.6000	30.6000	30.6000	30.6000	+9.914%	1	37	-35.948%
2026-04-29	30.0000	30.0000	27.8400	27.8400	-10.912%	2	36	-29.598%
2026-04-28	31.4500	31.4500	31.2500	31.2500	-31.991%	8	36	-37.280%
2026-04-24	41.4800	45.9500	41.4800	45.9500	+12.457%	20	29	-57.345%
2026-04-23	40.8600	40.8600	40.8600	40.8600	+9.251%	1	20	-52.031%
2026-04-22	42.5000	42.5000	37.4000	37.4000	-13.626%	2	20	-47.594%
2026-04-15	43.3000	43.3000	43.3000	43.3000	+5.430%	1	19	-54.734%
2026-04-14	41.0700	41.0700	41.0700	41.0700	-8.733%	1	18	-52.277%
2026-04-13	41.5000	45.0000	41.5000	45.0000	+8.121%	8	18	-56.444%
2026-04-10	41.6200	41.6200	41.6200	41.6200	+23.136%	3	11	-52.907%
2026-04-08	35.7000	35.7000	33.8000	33.8000	+33.703%	8	8	-42.012%
2026-04-06	25.2800	25.2800	25.2800	25.2800	+38.142%	2	13	-22.468%
2026-03-30	19.1000	19.1000	18.3000	18.3000	-17.381%	3	13	+7.104%
2026-03-27	22.1500	22.1500	22.1500	22.1500	-14.873%	1	10	-11.512%
2026-03-24	25.2500	26.0200	25.2500	26.0200	+63.648%	2	10	-24.673%
2026-03-19	15.9000	15.9000	15.9000	15.9000	-20.500%	2	10	+23.270%
2026-03-18	19.5000	20.0000	19.5000	20.0000	-2.439%	2	8	-2.000%
2026-03-16	20.5000	20.5000	20.5000	20.5000	+2.500%	3	7	-4.390%
2026-03-12	20.0000	20.0000	20.0000	20.0000	-9.910%	1	5	-2.000%
2026-03-10	21.0500	22.2000	21.0500	22.2000	+27.221%	3	6	-11.712%
2026-03-09	17.4500	17.4500	17.4500	17.4500	-12.356%	1	3	+12.321%
2026-03-05	19.9000	19.9100	19.9000	19.9100	0.000%	3	2	-1.557%