Dark

GLW20270319C200
GLW Mar 19 2027 200.00 Call (GLW270319C00200000)
option OPRA

EOD

Sep 29, 2026

13.60+21.429%(+2.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.7500	14.2000	13.6000	13.6000	+21.429%	6	1,548	0.000%
2026-09-28	11.2000	11.2000	11.2000	11.2000	-17.949%	10	1,546	+21.429%
2026-09-25	13.2500	13.6500	13.2500	13.6500	+9.639%	12	1,537	-0.366%
2026-09-24	12.5500	12.5500	12.4500	12.4500	-9.124%	3	1,535	+9.237%
2026-09-23	14.0000	14.0000	13.4900	13.7000	-12.739%	73	1,534	-0.730%
2026-09-22	15.2000	15.9100	14.9500	15.7000	+3.974%	14	1,529	-13.376%
2026-09-21	13.7000	15.1000	13.7000	15.1000	+19.368%	8	1,539	-9.934%
2026-09-18	12.3000	12.6500	12.3000	12.6500	+10.480%	34	1,531	+7.510%
2026-09-17	13.5000	13.5000	11.4500	11.4500	+7.512%	8	1,526	+18.777%
2026-09-16	11.6300	11.6300	10.2500	10.6500	-2.917%	29	1,528	+27.700%
2026-09-15	11.8000	11.8000	10.5200	10.9700	-4.609%	26	1,528	+23.974%
2026-09-14	13.2500	15.0000	11.5000	11.5000	-42.701%	42	1,550	+18.261%
2026-09-11	20.4500	20.4500	19.6400	20.0700	+2.398%	128	1,524	-32.237%
2026-09-10	19.6000	19.6000	19.6000	19.6000	-11.312%	10	1,520	-30.612%
2026-09-09	22.2400	22.4500	22.0000	22.1000	+4.739%	28	1,510	-38.462%
2026-09-08	20.8500	22.0400	20.8500	21.1000	+62.308%	28	1,489	-35.545%
2026-09-04	13.0000	13.0000	13.0000	13.0000	+8.333%	1	1,486	+4.615%
2026-09-03	11.0000	12.0000	10.7500	12.0000	+2.128%	10	1,486	+13.333%
2026-09-02	11.7500	11.7500	11.7500	11.7500	-5.012%	1	1,484	+15.745%
2026-09-01	12.3000	12.4600	12.0000	12.3700	-8.641%	6	1,484	+9.943%
2026-08-31	13.5400	13.5400	13.5400	13.5400	-3.009%	1	1,486	+0.443%
2026-08-28	15.0500	15.0500	13.9600	13.9600	-8.459%	5	1,486	-2.579%
2026-08-27	14.6000	17.0000	14.6000	15.2500	-5.280%	24	1,486	-10.820%
2026-08-26	15.2000	16.1000	15.2000	16.1000	+9.524%	3	1,486	-15.528%
2026-08-25	15.7400	15.7400	14.4900	14.7000	+4.108%	9	1,488	-7.483%
2026-08-24	14.2800	14.3900	14.1200	14.1200	-15.952%	14	1,485	-3.683%
2026-08-21	17.5000	17.5000	16.6500	16.8000	-3.670%	54	1,494	-19.048%
2026-08-20	18.0200	18.4900	17.4400	17.4400	-5.730%	3	1,446	-22.018%
2026-08-19	19.6000	19.6000	18.5000	18.5000	-18.142%	4	1,446	-26.486%
2026-08-18	24.5000	25.0000	22.3000	22.6000	-24.034%	12	1,446	-39.823%
2026-08-17	28.0000	30.4000	28.0000	29.7500	+16.896%	8	1,441	-54.286%
2026-08-14	25.9300	25.9300	25.4500	25.4500	+10.460%	35	1,446	-46.562%
2026-08-13	23.5000	23.5500	23.0400	23.0400	-16.218%	11	1,456	-40.972%
2026-08-12	27.7500	27.7500	26.9100	27.5000	+15.887%	3	1,452	-50.545%
2026-08-11	25.2400	25.2400	23.7300	23.7300	-7.521%	4	1,452	-42.689%
2026-08-10	27.9000	27.9000	25.5000	25.6600	-12.063%	11	1,452	-46.999%
2026-08-07	29.1800	29.1800	29.1800	29.1800	+13.320%	2	1,459	-53.393%
2026-08-06	26.5000	26.5000	25.7500	25.7500	-7.871%	5	1,458	-47.184%
2026-08-05	28.4800	28.5000	27.9500	27.9500	-0.036%	4	1,457	-51.342%
2026-08-04	24.2500	28.8500	22.5000	27.9600	+34.423%	22	1,456	-51.359%
2026-08-03	14.6600	20.8000	14.6600	20.8000	+21.283%	84	1,467	-34.615%
2026-07-31	17.8000	18.2400	17.1500	17.1500	+9.585%	7	1,477	-20.700%
2026-07-30	15.2000	16.1000	15.2000	15.6500	+19.466%	4	1,475	-13.099%
2026-07-29	13.0000	14.7000	12.7500	13.1000	+6.159%	269	1,475	+3.817%
2026-07-28	11.5000	12.6000	10.0000	12.3400	-37.519%	34	1,591	+10.211%
2026-07-27	19.0000	19.7500	18.2500	19.7500	-15.778%	831	1,603	-31.139%
2026-07-24	28.0000	28.0000	23.4500	23.4500	-21.833%	73	1,861	-42.004%
2026-07-23	30.0000	30.0000	30.0000	30.0000	+6.952%	48	1,882	-54.667%
2026-07-22	30.0000	30.5500	28.0500	28.0500	-10.240%	10	1,834	-51.515%
2026-07-21	31.2500	31.7700	31.1100	31.2500	+9.266%	695	1,833	-56.480%
2026-07-20	30.2500	30.2500	28.6000	28.6000	-5.455%	12	1,650	-52.448%
2026-07-17	26.0000	30.2500	26.0000	30.2500	-1.241%	709	1,642	-55.041%
2026-07-16	33.0000	33.0000	28.4000	30.6300	-18.472%	52	1,674	-55.599%
2026-07-15	40.1800	40.9700	36.0000	37.5700	-21.319%	18	1,676	-63.801%
2026-07-14	48.2000	48.2000	47.7500	47.7500	+0.063%	4	1,681	-71.518%
2026-07-13	41.8500	47.7200	41.8500	47.7200	-2.113%	11	1,681	-71.500%
2026-07-10	49.3000	49.3000	48.2400	48.7500	-11.685%	12	1,691	-72.103%
2026-07-09	54.9500	55.2000	54.6000	55.2000	+19.094%	21	1,689	-75.362%
2026-07-08	46.6000	46.6000	46.1000	46.3500	-3.135%	8	1,683	-70.658%
2026-07-07	49.4500	49.4500	47.0000	47.8500	-11.142%	5	1,684	-71.578%
2026-07-06	59.1000	62.0900	53.8500	53.8500	-3.147%	11	1,684	-74.745%
2026-07-02	69.9500	69.9500	53.7500	55.6000	-22.563%	74	1,673	-75.540%
2026-07-01	81.3000	81.4000	71.8000	71.8000	-29.261%	71	1,673	-81.058%
2026-06-30	109.2100	111.0500	95.3000	101.5000	+1.500%	36	1,683	-86.601%
2026-06-29	69.9500	100.0000	67.8000	100.0000	+40.845%	85	1,696	-86.400%
2026-06-26	71.2800	71.2800	62.0000	71.0000	-4.480%	22	1,702	-80.845%
2026-06-25	70.0000	79.0000	69.5000	74.3300	+31.674%	63	1,707	-81.703%
2026-06-24	49.6500	68.0000	49.6500	56.4500	+13.126%	27	1,686	-75.908%
2026-06-23	49.0000	50.6000	47.2600	49.9000	-16.485%	22	1,691	-72.745%
2026-06-22	52.3000	61.9000	51.5800	59.7500	+20.634%	75	1,680	-77.238%
2026-06-18	44.4000	50.0000	41.2000	49.5300	+36.823%	98	1,675	-72.542%
2026-06-17	36.1000	37.2000	36.1000	36.2000	-4.611%	3	1,675	-62.431%
2026-06-16	44.5000	44.5000	37.9500	37.9500	-15.385%	24	1,675	-64.163%
2026-06-15	45.3500	45.3500	43.8000	44.8500	+8.727%	11	1,661	-69.677%
2026-06-12	38.9000	43.0000	38.9000	41.2500	+3.461%	805	1,667	-67.030%
2026-06-11	38.0000	39.8700	36.1000	39.8700	+10.596%	31	1,333	-65.889%
2026-06-10	40.3600	40.3600	36.0500	36.0500	-2.568%	3	1,338	-62.275%
2026-06-09	46.7200	46.7200	35.0100	37.0000	-20.771%	788	1,336	-63.243%
2026-06-08	46.8200	50.6500	46.7000	46.7000	+16.750%	16	1,565	-70.878%
2026-06-05	42.7000	48.6000	40.0000	40.0000	-26.471%	68	1,564	-66.000%
2026-06-04	48.0000	54.4000	46.2600	54.4000	-2.596%	22	1,548	-75.000%
2026-06-03	54.9000	60.8000	52.9500	55.8500	+0.812%	59	1,551	-75.649%
2026-06-02	48.1100	55.8000	46.7800	55.4000	+43.896%	51	1,548	-75.451%
2026-06-01	37.9800	39.8000	36.7400	38.5000	-5.753%	59	1,549	-64.675%
2026-05-29	41.4000	42.3000	38.0000	40.8500	-4.978%	82	1,529	-66.707%
2026-05-28	45.9500	45.9500	42.9900	42.9900	-7.826%	12	1,528	-68.365%
2026-05-27	45.0000	46.9000	45.0000	46.6400	-10.048%	13	1,525	-70.840%
2026-05-26	48.5000	53.5000	48.5000	51.8500	+5.924%	197	1,516	-73.770%
2026-05-22	47.5000	49.8600	46.8500	48.9500	+2.363%	11	1,347	-72.217%
2026-05-21	45.0000	48.4100	45.0000	47.8200	+19.700%	478	1,344	-71.560%
2026-05-20	41.2200	41.3200	39.9500	39.9500	+5.996%	57	1,344	-65.957%
2026-05-19	37.2000	38.5200	35.0000	37.6900	-0.816%	297	1,061	-63.916%
2026-05-18	44.5700	44.5700	38.0000	38.0000	-24.827%	13	1,061	-64.211%
2026-05-15	51.4300	53.6000	50.5500	50.5500	-15.960%	20	1,061	-73.096%
2026-05-14	56.0000	60.5000	56.0000	60.1500	+1.485%	25	1,054	-77.390%
2026-05-13	56.3000	60.1000	52.0000	59.2700	+12.360%	62	1,028	-77.054%
2026-05-12	58.4500	58.4500	44.5000	52.7500	-10.441%	107	1,028	-74.218%
2026-05-11	50.0600	60.3200	50.0600	58.9000	+36.311%	73	1,028	-76.910%
2026-05-08	43.3000	50.5000	42.8600	43.2100	+8.924%	107	1,006	-68.526%
2026-05-07	41.6400	42.0000	37.4500	39.6700	-3.102%	690	1,002	-65.717%
2026-05-06	45.0000	45.0000	36.0000	40.9400	+48.765%	71	428	-66.781%
2026-05-05	29.0000	31.1000	27.4200	27.5200	+5.441%	15	397	-50.581%
2026-05-04	25.8000	26.1000	25.8000	26.1000	+1.124%	5	394	-47.893%
2026-05-01	26.8500	27.1700	25.7500	25.8100	-9.120%	15	387	-47.307%
2026-04-30	21.9500	28.4000	21.2200	28.4000	+35.238%	15	387	-52.113%
2026-04-29	21.0000	21.7500	21.0000	21.0000	-8.696%	12	384	-35.238%
2026-04-28	26.2000	27.5000	23.0000	23.0000	-28.594%	35	381	-40.870%
2026-04-27	32.0000	32.5100	31.8000	32.2100	-10.899%	26	369	-57.777%
2026-04-24	34.0000	37.8100	33.4700	36.1500	+14.218%	94	367	-62.379%
2026-04-23	32.5000	33.4500	31.5000	31.6500	+6.637%	69	370	-57.030%
2026-04-22	29.6800	29.6800	29.6800	29.6800	+1.818%	4	363	-54.178%
2026-04-16	29.8500	29.8500	28.3200	29.1500	-1.520%	12	359	-53.345%
2026-04-15	30.1100	30.1100	29.6000	29.6000	-11.510%	2	353	-54.054%
2026-04-14	33.5000	33.5000	33.4500	33.4500	-2.987%	8	353	-59.342%
2026-04-13	34.4800	34.4800	34.4800	34.4800	+3.855%	13	361	-60.557%
2026-04-10	34.0000	34.0000	33.2000	33.2000	+3.427%	2	361	-59.036%
2026-04-09	32.2200	33.4000	31.2000	32.1000	+12.632%	354	360	-57.632%
2026-04-08	25.9500	28.5000	25.9500	28.5000	+38.889%	4	61	-52.281%
2026-04-02	20.5200	20.5200	20.5200	20.5200	+38.649%	20	39	-33.723%
2026-03-31	14.8000	14.8000	14.8000	14.8000	-13.953%	1	39	-8.108%
2026-03-26	17.0000	17.2000	17.0000	17.2000	-18.095%	2	38	-20.930%
2026-03-25	21.0000	21.0000	21.0000	21.0000	+52.174%	3	38	-35.238%
2026-03-23	13.8000	13.8000	13.8000	13.8000	+5.344%	1	35	-1.449%
2026-03-20	15.0000	15.0000	13.1000	13.1000	-6.429%	2	35	+3.817%
2026-03-19	14.0000	14.0000	14.0000	14.0000	+5.263%	1	34	-2.857%
2026-03-18	14.0000	14.0000	13.3000	13.3000	+3.906%	2	34	+2.256%
2026-03-17	13.0000	13.0000	12.8000	12.8000	-15.456%	2	33	+6.250%
2026-03-16	15.1400	15.1400	15.1400	15.1400	+0.933%	5	31	-10.172%
2026-03-13	15.0000	15.0000	15.0000	15.0000	+7.143%	1	26	-9.333%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-9.677%	1	26	-2.857%
2026-03-11	14.8000	15.5000	14.8000	15.5000	-1.899%	2	25	-12.258%
2026-03-10	17.7000	17.7000	15.8000	15.8000	+24.409%	9	24	-13.924%
2026-03-09	12.5500	12.7000	12.5500	12.7000	+3.252%	2	18	+7.087%
2026-03-06	14.5500	14.5500	12.3000	12.3000	-25.904%	14	18	+10.569%
2026-03-05	18.8300	18.8300	16.6000	16.6000	-22.862%	11	16	-18.072%
2026-03-03	21.4000	21.5200	21.0900	21.5200	-19.521%	5	18	-36.803%
2026-03-02	26.7400	26.7400	26.7400	26.7400	-6.175%	1	16	-49.140%
2026-02-25	26.0000	28.5000	25.8100	28.5000	0.000%	16	15	-52.281%