Dark

GLW20270319C180
GLW Mar 19 2027 180.00 Call (GLW270319C00180000)
option OPRA

EOD

Sep 29, 2026

19.09+28.121%(+4.19)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.6000	19.0900	18.6000	19.0900	+28.121%	50	435	0.000%
2026-09-28	15.2500	15.7000	14.9000	14.9000	-22.193%	6	418	+28.121%
2026-09-25	18.2000	19.1500	18.2000	19.1500	+11.988%	3	418	-0.313%
2026-09-24	17.0000	17.1000	17.0000	17.1000	-6.044%	3	416	+11.637%
2026-09-23	20.0000	20.0000	18.1500	18.2000	-14.110%	21	413	+4.890%
2026-09-22	20.7600	21.1900	19.4000	21.1900	+2.516%	23	402	-9.910%
2026-09-21	19.5000	20.9500	19.5000	20.6700	+26.422%	15	390	-7.644%
2026-09-18	17.2500	17.3000	16.3500	16.3500	+3.481%	7	387	+16.758%
2026-09-17	18.6000	18.6000	15.8000	15.8000	+5.686%	18	384	+20.823%
2026-09-16	15.5700	15.5700	14.9500	14.9500	+0.336%	7	384	+27.692%
2026-09-15	16.1000	16.3500	14.9000	14.9000	-0.667%	11	377	+28.121%
2026-09-14	17.6900	17.6900	15.0000	15.0000	-43.862%	10	378	+27.267%
2026-09-11	26.3000	26.7200	26.3000	26.7200	+4.990%	4	373	-28.555%
2026-09-10	26.1000	26.1000	25.4500	25.4500	-11.014%	3	372	-24.990%
2026-09-09	28.6000	28.6000	28.6000	28.6000	+57.143%	1	372	-33.252%
2026-09-04	18.2000	18.2000	18.2000	18.2000	+15.850%	1	370	+4.890%
2026-09-01	16.5000	16.6200	15.7100	15.7100	-23.178%	4	370	+21.515%
2026-08-27	19.4000	20.7000	19.4000	20.4500	+5.141%	12	372	-6.650%
2026-08-25	19.8000	19.8000	19.3700	19.4500	+10.826%	5	368	-1.851%
2026-08-24	17.5500	17.5500	17.5500	17.5500	-18.372%	6	368	+8.775%
2026-08-21	21.4500	21.5000	21.4500	21.5000	-22.327%	6	373	-11.209%
2026-08-18	30.3100	30.3100	27.6800	27.6800	-26.088%	3	367	-31.033%
2026-08-17	33.8500	37.4500	33.8500	37.4500	+17.031%	29	368	-49.025%
2026-08-14	30.1000	32.5000	30.1000	32.0000	0.000%	6	383	-40.344%
2026-08-13	32.8500	32.8500	32.0000	32.0000	-4.449%	4	386	-40.344%
2026-08-12	33.1000	33.4900	33.1000	33.4900	+6.317%	30	386	-42.998%
2026-08-11	31.5000	31.5000	31.5000	31.5000	+1.613%	4	411	-39.397%
2026-08-10	31.0000	31.0000	31.0000	31.0000	-10.145%	8	407	-38.419%
2026-08-07	36.5300	36.5300	34.5000	34.5000	+5.183%	6	415	-44.667%
2026-08-06	28.0000	34.8600	28.0000	32.8000	+23.031%	7	417	-41.799%
2026-08-04	27.5000	27.5000	26.6600	26.6600	+5.375%	4	411	-28.395%
2026-08-03	19.5000	25.3000	19.5000	25.3000	+33.158%	29	427	-24.545%
2026-07-30	19.7100	19.7100	19.0000	19.0000	+31.488%	6	418	+0.474%
2026-07-28	12.6000	15.2300	12.6000	14.4500	-39.260%	21	417	+32.111%
2026-07-27	23.7900	23.7900	23.7900	23.7900	-18.944%	3	420	-19.756%
2026-07-24	29.3500	29.3500	29.3500	29.3500	-15.418%	1	420	-34.957%
2026-07-23	34.7000	34.7000	34.7000	34.7000	+0.580%	3	420	-44.986%
2026-07-22	34.5000	34.5000	34.5000	34.5000	-8.730%	1	417	-44.667%
2026-07-21	37.7000	38.5000	35.0000	37.8000	+9.154%	7	416	-49.497%
2026-07-17	33.5600	34.6300	33.5600	34.6300	+0.669%	13	410	-44.874%
2026-07-16	38.4500	38.4500	34.4000	34.4000	-16.200%	61	420	-44.506%
2026-07-15	45.0000	45.0000	41.0500	41.0500	-25.795%	6	391	-53.496%
2026-07-14	55.3200	55.3200	55.3200	55.3200	+7.251%	1	386	-65.492%
2026-07-13	53.0300	53.0300	50.9500	51.5800	-8.708%	4	386	-62.990%
2026-07-10	56.9000	56.9000	56.5000	56.5000	-9.816%	4	386	-66.212%
2026-07-09	62.6500	62.6500	62.6500	62.6500	+13.496%	1	386	-69.529%
2026-07-08	54.0000	55.3000	51.4000	55.2000	+1.657%	22	387	-65.417%
2026-07-07	57.0000	57.0000	52.1200	54.3000	-11.303%	22	370	-64.843%
2026-07-06	66.8000	66.8000	61.2200	61.2200	-2.048%	4	364	-68.817%
2026-07-02	79.3500	79.3500	61.8000	62.5000	-24.880%	17	363	-69.456%
2026-07-01	82.5700	83.2000	82.5700	83.2000	-22.265%	11	363	-77.055%
2026-06-30	111.1000	111.1000	107.0300	107.0300	+0.028%	3	354	-82.164%
2026-06-29	86.7000	108.5700	86.7000	107.0000	+25.410%	3	355	-82.159%
2026-06-25	81.1800	85.4500	81.1800	85.3200	+15.297%	26	355	-77.625%
2026-06-24	68.6800	74.0000	68.6800	74.0000	+28.139%	17	363	-74.203%
2026-06-23	57.8500	57.8500	57.7000	57.7500	-17.002%	24	364	-66.944%
2026-06-22	64.0000	69.6000	60.0000	69.5800	+22.070%	27	364	-72.564%
2026-06-18	50.0000	57.5000	50.0000	57.0000	+29.252%	11	367	-66.509%
2026-06-17	45.4700	45.4700	44.1000	44.1000	-1.782%	5	367	-56.712%
2026-06-16	50.1900	50.1900	44.9000	44.9000	-15.283%	13	367	-57.483%
2026-06-15	51.8900	53.0000	51.8900	53.0000	+9.436%	103	368	-63.981%
2026-06-12	48.6000	48.6000	45.1000	48.4300	+1.958%	146	430	-60.582%
2026-06-11	43.7000	47.6500	42.0500	47.5000	+15.854%	52	451	-59.811%
2026-06-10	46.0000	48.0500	41.0000	41.0000	-6.371%	20	412	-53.439%
2026-06-09	49.0000	49.5000	41.8000	43.7900	-18.907%	28	419	-56.406%
2026-06-08	55.0500	55.0500	53.8800	54.0000	+12.500%	10	412	-64.648%
2026-06-05	51.0000	55.5000	47.2500	48.0000	-20.332%	16	409	-60.229%
2026-06-04	57.0000	60.2500	52.9500	60.2500	-4.183%	16	407	-68.315%
2026-06-03	62.8800	62.8800	62.8800	62.8800	-0.190%	1	403	-69.641%
2026-06-02	56.5600	63.7300	56.5600	63.0000	+38.522%	46	404	-69.698%
2026-06-01	45.0100	46.7000	44.2000	45.4800	-2.508%	16	426	-58.026%
2026-05-29	48.6000	48.6000	44.7500	46.6500	-6.419%	18	430	-59.078%
2026-05-28	55.3800	55.3800	49.8500	49.8500	-7.685%	5	424	-61.705%
2026-05-27	56.0000	56.0000	51.8500	54.0000	-10.150%	6	421	-64.648%
2026-05-26	61.0000	61.0000	60.1000	60.1000	+4.522%	5	417	-68.236%
2026-05-22	54.4000	57.5000	54.4000	57.5000	+3.884%	8	418	-66.800%
2026-05-21	47.5900	55.3500	47.5900	55.3500	+17.267%	16	420	-65.510%
2026-05-20	48.0800	49.5000	47.2000	47.2000	+3.441%	26	420	-59.555%
2026-05-19	47.2500	47.2500	42.0000	45.6300	+0.264%	41	354	-58.163%
2026-05-18	55.1000	55.1000	44.0000	45.5100	-18.732%	26	354	-58.053%
2026-05-15	60.1200	60.1200	56.0000	56.0000	-18.758%	12	354	-65.911%
2026-05-14	66.5900	70.2500	66.5900	68.9300	+3.498%	10	360	-72.305%
2026-05-13	60.0000	71.0000	60.0000	66.6000	+8.099%	5	354	-71.336%
2026-05-12	62.9800	62.9800	54.0000	61.6100	-10.710%	23	354	-69.015%
2026-05-11	59.5900	69.0000	59.4000	69.0000	+33.981%	31	354	-72.333%
2026-05-08	57.2500	57.2500	50.0000	51.5000	+9.574%	211	345	-62.932%
2026-05-07	49.0000	49.0000	46.3500	47.0000	+0.858%	224	352	-59.383%
2026-05-06	52.5000	55.0500	44.0000	46.6000	+28.375%	95	142	-59.034%
2026-05-05	36.3000	36.3000	36.3000	36.3000	+12.558%	1	107	-47.410%
2026-05-04	33.1500	33.1500	32.1500	32.2500	-1.406%	23	107	-40.806%
2026-04-30	29.8000	32.7100	29.8000	32.7100	+24.184%	4	88	-41.639%
2026-04-29	29.0000	29.0000	26.3400	26.3400	-10.102%	5	84	-27.525%
2026-04-28	30.9000	30.9000	29.3000	29.3000	-23.698%	27	80	-34.846%
2026-04-27	39.0000	41.7700	37.9000	38.4000	-13.708%	17	102	-50.286%
2026-04-24	43.2300	44.5000	43.2300	44.5000	+11.809%	2	90	-57.101%
2026-04-23	39.8000	39.8000	39.8000	39.8000	+11.049%	2	89	-52.035%
2026-04-21	37.7500	37.9500	35.8400	35.8400	+2.137%	4	85	-46.735%
2026-04-16	36.0300	36.0300	35.0900	35.0900	-7.046%	2	85	-45.597%
2026-04-15	37.7500	37.7500	37.7500	37.7500	-5.388%	1	85	-49.430%
2026-04-14	40.2700	40.2700	37.0000	39.9000	-3.390%	42	85	-52.155%
2026-04-13	41.5000	41.7000	40.8200	41.3000	+1.975%	24	52	-53.777%
2026-04-10	40.7000	40.7000	40.5000	40.5000	+1.250%	5	41	-52.864%
2026-04-09	40.0000	40.0000	40.0000	40.0000	+16.279%	3	46	-52.275%
2026-04-08	32.2500	34.4000	32.2500	34.4000	+29.567%	8	49	-44.506%
2026-04-06	26.5500	26.5500	26.5500	26.5500	+14.687%	3	43	-28.098%
2026-04-01	23.1500	23.1500	23.1500	23.1500	+14.604%	2	40	-17.538%
2026-03-31	20.2000	20.2000	20.2000	20.2000	+12.535%	2	38	-5.495%
2026-03-30	17.9500	17.9500	17.9500	17.9500	-14.197%	1	36	+6.351%
2026-03-26	21.0000	21.0000	20.9200	20.9200	+7.282%	2	37	-8.748%
2026-03-24	19.5000	19.5000	19.5000	19.5000	+21.875%	1	37	-2.103%
2026-03-17	16.0000	16.0000	16.0000	16.0000	-23.628%	2	36	+19.313%
2026-03-10	21.2300	22.7500	20.9500	20.9500	+16.389%	18	36	-8.878%
2026-03-09	18.0000	18.0000	18.0000	18.0000	+17.647%	6	45	+6.056%
2026-03-06	16.6500	18.5000	15.3000	15.3000	-19.474%	10	48	+24.771%
2026-03-05	19.1900	19.1900	19.0000	19.0000	-32.384%	10	38	+0.474%
2026-02-27	30.0000	30.0000	28.1000	28.1000	-18.243%	29	31	-32.064%
2026-02-25	34.2200	34.3700	34.2200	34.3700	0.000%	3	0	-44.457%