Dark

GLW20270319C190
GLW Mar 19 2027 190.00 Call (GLW270319C00190000)
option OPRA

EOD

Sep 29, 2026

15.90+1.923%(+0.30)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.0000	16.0000	15.8900	15.9000	+1.923%	21	545	0.000%
2026-09-25	16.3300	16.3300	15.6000	15.6000	+7.216%	6	566	+1.923%
2026-09-24	14.6700	14.6700	14.5500	14.5500	-8.144%	3	571	+9.278%
2026-09-23	16.6200	16.6200	15.8400	15.8400	-1.000%	5	568	+0.379%
2026-09-22	16.0000	16.0000	16.0000	16.0000	-8.571%	1	566	-0.625%
2026-09-21	15.0100	17.5000	15.0100	17.5000	+20.690%	5	566	-9.143%
2026-09-18	14.7500	14.7500	14.4000	14.5000	+7.407%	3	564	+9.655%
2026-09-16	13.0500	13.5000	13.0500	13.5000	+7.143%	7	561	+17.778%
2026-09-15	12.3000	12.6000	12.2500	12.6000	+0.800%	3	554	+26.190%
2026-09-14	13.9500	13.9500	12.5000	12.5000	-45.652%	21	551	+27.200%
2026-09-11	23.0000	23.1000	23.0000	23.0000	+3.139%	19	570	-30.870%
2026-09-10	22.8500	22.8500	22.0500	22.3000	-11.683%	6	561	-28.700%
2026-09-09	25.0700	25.2700	24.8400	25.2500	+3.272%	23	555	-37.030%
2026-09-08	22.5000	25.0800	22.5000	24.4500	+57.742%	12	548	-34.969%
2026-09-04	15.5000	15.5000	15.5000	15.5000	+12.319%	2	554	+2.581%
2026-09-02	13.1300	14.1000	13.1300	13.8000	-2.748%	128	554	+15.217%
2026-09-01	14.1900	14.1900	14.1900	14.1900	-7.857%	10	554	+12.051%
2026-08-31	15.4000	15.4000	15.4000	15.4000	-3.750%	3	554	+3.247%
2026-08-28	16.0000	16.0000	16.0000	16.0000	-10.615%	1	554	-0.625%
2026-08-27	17.9000	17.9000	17.9000	17.9000	+4.985%	6	554	-11.173%
2026-08-25	18.1800	18.2000	17.0500	17.0500	-8.824%	4	548	-6.745%
2026-08-21	18.8500	18.8500	18.7000	18.7000	-5.460%	2	548	-14.973%
2026-08-20	19.7800	19.7800	19.7800	19.7800	-8.299%	2	549	-19.616%
2026-08-19	21.2000	21.5700	21.2000	21.5700	-22.964%	2	548	-26.287%
2026-08-18	28.0000	28.0000	28.0000	28.0000	-14.634%	1	548	-43.214%
2026-08-17	32.8000	32.8000	32.8000	32.8000	+8.072%	4	549	-51.524%
2026-08-12	30.0000	30.3500	30.0000	30.3500	-5.599%	2	553	-47.611%
2026-08-07	32.1500	32.1500	32.1500	32.1500	+25.243%	2	551	-50.544%
2026-08-06	25.6700	25.6700	25.6700	25.6700	-17.194%	2	552	-38.060%
2026-08-04	28.7300	31.0700	28.6500	31.0000	+79.814%	18	552	-48.710%
2026-07-30	17.2400	17.2400	17.2400	17.2400	+6.092%	10	551	-7.773%
2026-07-29	16.2500	16.2500	16.2500	16.2500	+19.485%	1	551	-2.154%
2026-07-28	13.6000	13.6000	13.6000	13.6000	-37.414%	6	550	+16.912%
2026-07-27	21.7300	21.7300	21.7300	21.7300	-21.524%	1	545	-26.829%
2026-07-24	27.5500	27.7000	27.5500	27.6900	-20.886%	50	545	-42.579%
2026-07-22	35.0000	35.0000	35.0000	35.0000	+3.581%	1	500	-54.571%
2026-07-21	32.6000	33.7900	32.6000	33.7900	+6.258%	25	501	-52.945%
2026-07-16	36.0000	36.0000	31.8000	31.8000	-16.316%	3	497	-50.000%
2026-07-15	44.4500	44.4500	38.0000	38.0000	-28.166%	10	496	-58.158%
2026-07-14	50.5000	52.9000	50.5000	52.9000	+9.524%	2	499	-69.943%
2026-07-13	45.6700	50.7000	45.6700	48.3000	-8.868%	7	498	-67.081%
2026-07-10	53.0000	53.0000	51.9000	53.0000	-14.516%	7	496	-70.000%
2026-07-09	58.8500	62.0000	58.8500	62.0000	+24.000%	9	495	-74.355%
2026-07-07	53.6800	53.6800	48.9200	50.0000	-18.394%	11	496	-68.200%
2026-07-06	62.9000	65.9000	61.2700	61.2700	+5.638%	16	495	-74.049%
2026-07-02	76.1000	76.1000	57.7500	58.0000	-24.381%	15	480	-72.586%
2026-07-01	87.0000	87.0000	76.5500	76.7000	-33.270%	13	480	-79.270%
2026-06-30	115.0000	116.6600	114.9400	114.9400	+9.331%	3	481	-86.167%
2026-06-29	93.8700	105.1300	93.8700	105.1300	+56.981%	3	483	-84.876%
2026-06-26	66.9700	66.9700	66.9700	66.9700	-15.920%	1	485	-76.258%
2026-06-25	76.5900	84.0000	76.4500	79.6500	+21.752%	138	484	-80.038%
2026-06-24	60.0700	70.0800	60.0700	65.4200	+22.901%	5	488	-75.696%
2026-06-23	51.8500	53.7500	51.8500	53.2300	-18.733%	21	491	-70.130%
2026-06-22	56.7500	65.5000	55.5800	65.5000	+27.184%	77	488	-75.725%
2026-06-18	49.0000	51.5000	49.0000	51.5000	+29.073%	21	561	-69.126%
2026-06-17	39.9000	39.9000	39.9000	39.9000	-3.670%	1	561	-60.150%
2026-06-16	41.4200	41.4200	41.4200	41.4200	-15.469%	6	561	-61.613%
2026-06-15	51.5000	51.5000	48.2500	49.0000	+9.204%	9	555	-67.551%
2026-06-12	44.8700	44.8700	44.8700	44.8700	+7.037%	1	551	-64.564%
2026-06-11	38.5800	41.9200	38.5800	41.9200	+7.487%	4	550	-62.071%
2026-06-10	43.0000	43.8700	39.0000	39.0000	-2.280%	23	553	-59.231%
2026-06-09	50.0000	50.0000	38.3000	39.9100	-20.577%	13	532	-60.160%
2026-06-08	52.0000	54.5000	50.0000	50.2500	+12.643%	16	538	-68.358%
2026-06-05	51.3300	51.3300	43.3700	44.6100	-23.364%	51	527	-64.358%
2026-06-04	50.6200	58.2100	47.4000	58.2100	+0.362%	6	525	-72.685%
2026-06-03	57.3300	60.0000	57.3300	58.0000	-1.024%	6	523	-72.586%
2026-06-02	51.5200	60.0000	51.5200	58.6000	+38.273%	65	526	-72.867%
2026-06-01	41.0000	42.3800	40.0000	42.3800	+0.905%	8	502	-62.482%
2026-05-29	44.0200	44.0200	41.0000	42.0000	-11.392%	3	498	-62.143%
2026-05-28	50.6300	51.0000	47.4000	47.4000	-8.282%	43	498	-66.456%
2026-05-27	50.6400	52.0000	48.0100	51.6800	-6.715%	13	488	-69.234%
2026-05-26	53.0000	57.6600	53.0000	55.4000	+4.528%	349	484	-71.300%
2026-05-22	52.4000	53.5500	51.0000	53.0000	+3.253%	36	287	-70.000%
2026-05-21	48.0000	52.1000	48.0000	51.3300	+18.957%	15	258	-69.024%
2026-05-20	43.1500	43.1500	43.1500	43.1500	+5.244%	2	258	-63.152%
2026-05-19	40.2000	41.0000	40.2000	41.0000	-24.494%	16	240	-61.220%
2026-05-15	56.6600	56.6600	54.3000	54.3000	-15.683%	11	240	-70.718%
2026-05-14	63.5000	64.5000	63.5000	64.4000	+2.157%	66	241	-75.311%
2026-05-13	59.0000	64.6000	58.5000	63.0400	+14.618%	108	194	-74.778%
2026-05-12	53.2500	55.0000	53.2500	55.0000	-12.000%	6	194	-71.091%
2026-05-11	53.9300	62.5000	53.9300	62.5000	+32.979%	31	194	-74.560%
2026-05-08	53.3000	53.3000	47.0000	47.0000	+13.527%	5	179	-66.170%
2026-05-07	42.0000	42.0000	41.4000	41.4000	-6.904%	8	178	-61.594%
2026-05-06	46.2000	46.2000	43.4500	44.4700	+54.571%	19	170	-64.246%
2026-05-04	27.5000	28.9500	27.5000	28.7700	+10.654%	7	165	-44.734%
2026-04-30	26.0000	26.0000	26.0000	26.0000	+7.040%	10	160	-38.846%
2026-04-29	24.2900	24.2900	24.2900	24.2900	-5.376%	1	170	-34.541%
2026-04-28	27.6000	27.6000	25.6700	25.6700	-25.160%	10	170	-38.060%
2026-04-27	34.3000	34.3000	34.3000	34.3000	+7.187%	6	164	-53.644%
2026-04-22	35.5000	35.5000	32.0000	32.0000	+1.266%	6	159	-50.313%
2026-04-21	31.6000	31.6000	31.6000	31.6000	-0.315%	5	150	-49.684%
2026-04-20	31.7000	31.7000	31.7000	31.7000	-0.938%	1	150	-49.842%
2026-04-17	32.0000	32.0000	32.0000	32.0000	+1.587%	5	149	-50.313%
2026-04-16	31.5000	31.5000	31.5000	31.5000	-5.206%	5	144	-49.524%
2026-04-15	33.2300	33.2300	33.2300	33.2300	-6.762%	2	149	-52.152%
2026-04-14	36.9500	36.9500	35.6400	35.6400	-4.629%	7	147	-55.387%
2026-04-13	37.3700	37.3700	37.3700	37.3700	+1.687%	2	141	-57.453%
2026-04-10	37.0500	37.0500	36.7500	36.7500	+5.452%	27	141	-56.735%
2026-04-09	36.6500	36.7500	34.8500	34.8500	+13.333%	5	117	-54.376%
2026-04-08	28.9500	30.7500	28.9500	30.7500	+26.439%	12	116	-48.293%
2026-03-25	24.3200	24.3200	24.3200	24.3200	+11.816%	1	120	-34.622%
2026-03-24	19.4400	21.8000	19.4400	21.7500	+57.609%	5	120	-26.897%
2026-03-17	13.8000	13.8000	13.8000	13.8000	-15.854%	2	119	+15.217%
2026-03-16	16.4000	16.4000	16.4000	16.4000	-8.889%	1	121	-3.049%
2026-03-11	18.0000	18.0000	18.0000	18.0000	-4.255%	3	122	-11.667%
2026-03-10	18.8000	18.8000	18.8000	18.8000	+39.259%	1	119	-15.426%
2026-03-06	13.5000	13.5000	13.5000	13.5000	-35.499%	2	118	+17.778%
2026-03-05	19.3600	20.9400	19.3600	20.9300	-16.614%	110	118	-24.032%
2026-02-26	25.1000	25.1000	25.1000	25.1000	0.000%	8	8	-36.653%