Dark

GLW20270319C185
GLW Mar 19 2027 185.00 Call (GLW270319C00185000)
option OPRA

EOD

Sep 29, 2026

17.27+9.304%(+1.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.3200	17.3200	17.2700	17.2700	+9.304%	3	218	0.000%
2026-09-24	15.8000	15.8000	15.8000	15.8000	-8.140%	2	220	+9.304%
2026-09-23	17.4500	17.4500	17.2000	17.2000	-14.000%	3	218	+0.407%
2026-09-22	19.1500	20.0000	19.0300	20.0000	+3.896%	6	217	-13.650%
2026-09-21	19.2500	19.2500	19.2500	19.2500	+27.483%	1	218	-10.286%
2026-09-18	15.4000	15.4000	15.1000	15.1000	+7.473%	3	217	+14.371%
2026-09-16	14.0500	14.0500	14.0500	14.0500	+1.812%	2	214	+22.918%
2026-09-15	13.5500	13.8000	13.2100	13.8000	-4.100%	90	212	+25.145%
2026-09-14	18.9500	18.9500	14.0000	14.3900	-41.623%	9	160	+20.014%
2026-09-11	24.6500	24.6500	24.6000	24.6500	+3.571%	10	158	-29.939%
2026-09-10	23.8000	23.8000	23.8000	23.8000	-11.359%	1	148	-27.437%
2026-09-09	26.8500	26.8500	26.8500	26.8500	+11.875%	1	147	-35.680%
2026-09-08	24.0000	24.0000	24.0000	24.0000	+32.231%	1	146	-28.042%
2026-09-04	17.2500	18.1500	17.2500	18.1500	+11.009%	3	145	-4.848%
2026-09-02	16.3500	16.3500	16.3500	16.3500	+4.808%	3	145	+5.627%
2026-09-01	15.1000	15.6000	15.1000	15.6000	-18.325%	2	148	+10.705%
2026-08-27	19.1000	19.1000	19.1000	19.1000	+4.658%	4	147	-9.581%
2026-08-25	18.6000	18.6000	18.2500	18.2500	-5.685%	3	147	-5.370%
2026-08-21	20.1000	20.1000	19.3500	19.3500	-15.132%	3	144	-10.749%
2026-08-19	24.0500	24.0500	22.8000	22.8000	-18.309%	5	142	-24.254%
2026-08-18	27.9100	27.9100	27.9100	27.9100	-20.890%	1	146	-38.123%
2026-08-17	35.2800	35.2800	35.2800	35.2800	+11.083%	1	147	-51.049%
2026-08-12	31.7300	31.7600	31.7300	31.7600	-6.063%	2	146	-45.623%
2026-08-07	33.8100	33.8100	33.8100	33.8100	+59.106%	1	146	-48.920%
2026-07-31	21.0500	21.2500	21.0500	21.2500	+16.758%	3	146	-18.729%
2026-07-30	18.2000	18.2000	18.2000	18.2000	+27.451%	1	143	-5.110%
2026-07-28	14.5500	16.9000	12.6500	14.2800	-41.113%	11	143	+20.938%
2026-07-27	26.1000	26.1000	21.3500	24.2500	-26.560%	11	146	-28.784%
2026-07-22	33.0200	33.0200	33.0200	33.0200	-3.591%	1	149	-47.698%
2026-07-21	34.2500	34.2500	34.2500	34.2500	+2.853%	1	149	-49.577%
2026-07-16	34.4700	34.4700	33.3000	33.3000	-22.378%	5	148	-48.138%
2026-07-15	44.4500	44.4500	42.9000	42.9000	-21.241%	2	143	-59.744%
2026-07-10	54.4700	54.4700	54.4700	54.4700	-10.130%	1	142	-68.294%
2026-07-09	60.6100	60.6100	60.6100	60.6100	+18.263%	2	142	-71.506%
2026-07-08	51.2500	51.2500	51.2500	51.2500	-3.302%	2	143	-66.302%
2026-07-07	53.9000	53.9400	51.9200	53.0000	-12.252%	11	143	-67.415%
2026-07-02	71.0000	71.0000	60.4000	60.4000	-44.739%	7	140	-71.407%
2026-06-30	117.0000	119.1000	109.3000	109.3000	+5.096%	8	140	-84.199%
2026-06-29	104.0000	104.0000	104.0000	104.0000	+36.842%	2	145	-83.394%
2026-06-26	78.0000	78.0000	68.6200	76.0000	-8.268%	6	147	-77.276%
2026-06-25	72.9500	83.0000	72.9500	82.8500	+18.901%	3	148	-79.155%
2026-06-24	69.6800	69.6800	69.6800	69.6800	+24.987%	1	148	-75.215%
2026-06-23	52.6700	55.7500	52.6700	55.7500	-14.231%	4	148	-69.022%
2026-06-22	62.0000	65.0000	62.0000	65.0000	+16.759%	2	150	-73.431%
2026-06-18	49.3800	55.6700	49.3800	55.6700	+30.988%	3	148	-68.978%
2026-06-17	42.6000	43.0800	42.5000	42.5000	-1.163%	5	148	-59.365%
2026-06-16	44.0000	44.7000	43.0000	43.0000	-15.521%	22	148	-59.837%
2026-06-15	50.9000	50.9000	50.9000	50.9000	+27.250%	1	148	-66.071%
2026-06-10	44.2700	44.2700	40.0000	40.0000	-4.077%	2	147	-56.825%
2026-06-09	53.5800	53.5800	41.5000	41.7000	-20.948%	5	146	-58.585%
2026-06-08	53.0000	53.0000	52.0000	52.7500	+13.246%	11	147	-67.261%
2026-06-05	49.8000	49.8000	46.5800	46.5800	-23.514%	29	153	-62.924%
2026-06-04	52.9500	60.9000	52.9500	60.9000	+2.010%	10	131	-71.642%
2026-06-03	61.0000	66.0200	59.7000	59.7000	-0.084%	9	129	-71.072%
2026-06-02	54.0000	62.0000	54.0000	59.7500	+39.733%	7	131	-71.096%
2026-06-01	45.0000	45.0000	42.7600	42.7600	-7.144%	2	134	-59.612%
2026-05-29	45.8500	46.2500	43.1000	46.0500	-0.968%	11	133	-62.497%
2026-05-28	53.0000	53.0000	46.5000	46.5000	-8.374%	23	133	-62.860%
2026-05-27	51.1100	51.1100	50.7500	50.7500	-13.983%	3	150	-65.970%
2026-05-26	54.5400	59.0000	54.5400	59.0000	+9.259%	44	150	-70.729%
2026-05-22	55.0000	55.0000	54.0000	54.0000	+9.201%	8	143	-68.019%
2026-05-21	49.4500	49.4500	49.4500	49.4500	+11.124%	1	143	-65.076%
2026-05-20	46.9300	47.6000	44.5000	44.5000	+5.701%	41	143	-61.191%
2026-05-19	39.3000	42.5500	39.3000	42.1000	-2.884%	15	126	-58.979%
2026-05-18	47.1400	48.0000	43.3500	43.3500	-26.835%	49	126	-60.161%
2026-05-12	56.4200	59.2500	52.8500	59.2500	-9.886%	11	126	-70.852%
2026-05-11	66.6300	66.9500	65.7500	65.7500	+32.427%	7	125	-73.734%
2026-05-08	52.0000	55.5500	49.6500	49.6500	+7.004%	62	120	-65.217%
2026-05-07	46.4000	46.4000	46.4000	46.4000	0.000%	1	74	-62.780%
2026-05-06	42.0000	47.6700	42.0000	46.4000	+42.769%	64	74	-62.780%
2026-05-05	32.5000	32.5000	32.5000	32.5000	+6.732%	3	19	-46.862%
2026-05-04	32.8500	32.8500	30.4500	30.4500	+16.133%	16	19	-43.284%
2026-04-29	26.2200	26.2200	26.2200	26.2200	-21.825%	1	3	-34.134%
2026-04-22	33.5400	33.5400	33.5400	33.5400	-17.834%	2	2	-48.509%
2026-04-13	40.8200	40.8200	40.8200	40.8200	+106.162%	2	2	-57.692%
2026-03-10	19.8000	19.8000	19.8000	19.8000	0.000%	1	1	-12.778%