Dark

GLW20270319C210
GLW Mar 19 2027 210.00 Call (GLW270319C00210000)
option OPRA

EOD

Sep 29, 2026

12.15+24.615%(+2.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.1500	12.1500	12.1500	12.1500	+24.615%	2	332	0.000%
2026-09-28	10.5000	10.5000	9.3000	9.7500	-14.097%	3	334	+24.615%
2026-09-25	11.4500	11.4500	11.3000	11.3500	+7.583%	28	336	+7.048%
2026-09-24	10.5500	10.5500	10.5500	10.5500	-11.195%	1	332	+15.166%
2026-09-23	14.3000	14.3000	11.8800	11.8800	-15.143%	3	332	+2.273%
2026-09-22	14.0000	14.0000	14.0000	14.0000	+7.280%	1	330	-13.214%
2026-09-21	11.6000	13.2500	11.6000	13.0500	+21.395%	19	330	-6.897%
2026-09-18	10.7000	10.7500	10.6000	10.7500	-12.245%	8	319	+13.023%
2026-09-17	11.0500	12.2500	11.0500	12.2500	+33.880%	80	317	-0.816%
2026-09-16	9.5500	9.5500	9.1500	9.1500	0.000%	11	316	+32.787%
2026-09-15	9.1500	9.1500	9.1500	9.1500	-12.019%	1	316	+32.787%
2026-09-14	10.4000	10.4000	10.4000	10.4000	-45.974%	1	316	+16.827%
2026-09-09	19.3500	19.5500	19.2500	19.2500	+43.657%	5	316	-36.883%
2026-08-25	14.0000	14.0000	13.4000	13.4000	+2.682%	3	317	-9.328%
2026-08-24	13.1000	13.1000	12.6500	13.0500	-51.105%	4	316	-6.897%
2026-08-17	25.3500	26.9500	25.3500	26.6900	+16.296%	21	317	-54.477%
2026-08-14	22.8500	22.9500	22.7000	22.9500	-2.548%	4	320	-47.059%
2026-08-13	23.5500	23.5500	23.5500	23.5500	-4.501%	1	322	-48.408%
2026-08-12	24.6500	25.0500	24.6500	24.6600	+10.583%	34	322	-50.730%
2026-08-10	25.3000	25.3000	22.3000	22.3000	-16.636%	12	356	-45.516%
2026-08-07	26.3000	26.7500	26.3000	26.7500	+3.602%	3	354	-54.579%
2026-08-04	24.6600	25.8200	24.6600	25.8200	+38.817%	3	354	-52.943%
2026-08-03	17.1000	18.6500	17.1000	18.6000	+13.622%	26	363	-34.677%
2026-07-31	16.3700	16.3700	16.3700	16.3700	+39.319%	1	368	-25.779%
2026-07-29	11.7700	11.7700	11.4000	11.7500	+9.813%	13	367	+3.404%
2026-07-28	8.8000	10.7000	8.8000	10.7000	-43.176%	3	377	+13.551%
2026-07-27	18.7000	18.8300	18.7000	18.8300	-14.603%	2	377	-35.475%
2026-07-24	22.8800	22.8800	22.0500	22.0500	-15.192%	16	379	-44.898%
2026-07-23	26.0000	26.0000	26.0000	26.0000	-5.455%	1	371	-53.269%
2026-07-22	27.5000	27.5000	27.5000	27.5000	-2.135%	1	370	-55.818%
2026-07-17	28.1000	28.1000	28.1000	28.1000	+7.048%	1	369	-56.762%
2026-07-16	32.5700	32.5700	26.2500	26.2500	-45.652%	41	368	-53.714%
2026-07-09	51.6000	52.0000	48.3000	48.3000	+12.326%	4	328	-74.845%
2026-07-08	43.0000	43.0000	43.0000	43.0000	-5.077%	1	327	-71.744%
2026-07-07	45.3000	45.3000	45.3000	45.3000	-14.528%	1	327	-73.179%
2026-07-06	57.4100	59.1000	53.0000	53.0000	+1.435%	6	327	-77.075%
2026-07-02	66.4100	66.4100	52.2500	52.2500	-32.143%	33	320	-76.746%
2026-07-01	77.0000	77.0000	77.0000	77.0000	-25.467%	1	320	-84.221%
2026-06-30	94.4700	105.0000	94.4700	103.3100	+13.068%	7	320	-88.239%
2026-06-29	81.3300	91.3700	81.3300	91.3700	+44.230%	12	319	-86.702%
2026-06-26	63.4500	63.4500	63.3500	63.3500	-11.138%	2	319	-80.821%
2026-06-25	69.6000	74.2000	68.7000	71.2900	+14.064%	7	319	-82.957%
2026-06-24	58.6500	63.7000	58.6500	62.5000	+12.007%	10	322	-80.560%
2026-06-22	54.6500	57.5000	54.6500	55.8000	+22.234%	8	328	-78.226%
2026-06-18	44.5500	45.6500	43.8000	45.6500	+33.402%	4	332	-73.384%
2026-06-17	34.2200	34.2200	34.2200	34.2200	-5.208%	3	332	-64.494%
2026-06-16	36.1000	36.1000	36.1000	36.1000	-12.187%	1	332	-66.343%
2026-06-15	41.1100	41.1100	41.1100	41.1100	+9.045%	4	331	-70.445%
2026-06-12	37.9000	37.9000	37.7000	37.7000	+7.961%	4	335	-67.772%
2026-06-11	34.9200	34.9200	34.9200	34.9200	+6.463%	1	335	-65.206%
2026-06-10	32.8000	32.8000	32.8000	32.8000	-2.235%	1	336	-62.957%
2026-06-09	38.1000	38.1000	33.5500	33.5500	-11.032%	10	335	-63.785%
2026-06-05	45.0000	45.0000	37.7100	37.7100	-14.295%	9	327	-67.780%
2026-06-04	44.0000	44.0000	44.0000	44.0000	-16.651%	2	330	-72.386%
2026-06-03	50.9000	56.4000	50.9000	52.7900	+2.306%	17	330	-76.984%
2026-06-02	46.0000	51.6000	46.0000	51.6000	+47.260%	10	324	-76.453%
2026-05-29	35.0400	35.0400	35.0400	35.0400	-21.698%	1	321	-65.325%
2026-05-28	44.6500	44.8000	44.5000	44.7500	-8.580%	50	322	-72.849%
2026-05-26	47.6800	49.2100	47.6800	48.9500	+10.497%	3	283	-75.179%
2026-05-21	44.3000	44.3000	44.3000	44.3000	+16.887%	3	282	-72.573%
2026-05-20	40.1000	40.1000	37.9000	37.9000	+10.303%	3	282	-67.942%
2026-05-19	34.5000	34.5000	34.0000	34.3600	-4.582%	8	276	-64.639%
2026-05-18	43.7000	43.7000	35.8000	36.0100	-20.683%	11	276	-66.259%
2026-05-15	48.8100	48.8100	45.4000	45.4000	-18.242%	29	276	-73.238%
2026-05-14	54.0000	56.7700	53.4200	55.5300	+0.054%	8	250	-78.120%
2026-05-13	48.6100	56.6000	48.4000	55.5000	+13.497%	10	225	-78.108%
2026-05-12	52.2500	52.2500	45.0000	48.9000	-11.493%	39	225	-75.153%
2026-05-11	52.1700	56.5000	51.3900	55.2500	+33.810%	39	225	-78.009%
2026-05-08	44.7100	44.7100	39.8000	41.2900	+18.479%	14	196	-70.574%
2026-05-07	35.9500	35.9500	34.8500	34.8500	-5.556%	10	187	-65.136%
2026-05-06	43.9000	43.9000	36.9000	36.9000	+48.193%	15	179	-67.073%
2026-05-05	25.2000	25.4500	24.9000	24.9000	+6.867%	46	178	-51.205%
2026-05-04	23.4000	23.4000	23.2500	23.3000	+2.193%	4	184	-47.854%
2026-04-30	22.5000	22.8000	22.4500	22.8000	+21.535%	3	186	-46.711%
2026-04-29	18.6000	18.7600	18.6000	18.7600	-11.048%	2	187	-35.235%
2026-04-28	21.7000	21.7000	21.0900	21.0900	-26.516%	2	187	-42.390%
2026-04-27	29.9000	29.9000	28.7000	28.7000	-13.162%	14	186	-57.666%
2026-04-24	33.3500	33.3500	33.0500	33.0500	+17.616%	5	184	-63.238%
2026-04-22	28.1000	28.1000	28.1000	28.1000	+1.079%	7	184	-56.762%
2026-04-15	28.4300	28.4300	27.8000	27.8000	-6.992%	2	184	-56.295%
2026-04-14	30.0000	30.0000	29.8900	29.8900	-1.190%	7	185	-59.351%
2026-04-13	30.2500	30.2500	30.2500	30.2500	+2.369%	1	181	-59.835%
2026-04-09	29.5500	29.5500	29.5500	29.5500	+18.770%	6	182	-58.883%
2026-04-08	24.8800	24.8800	24.8800	24.8800	+99.040%	1	176	-51.166%
2026-03-23	12.5000	12.5000	12.5000	12.5000	-1.186%	172	175	-2.800%
2026-03-19	12.6500	12.6500	12.6500	12.6500	-1.172%	1	3	-3.953%
2026-03-18	12.8000	12.8000	12.8000	12.8000	-2.662%	1	2	-5.078%
2026-03-16	13.1500	13.1500	13.1500	13.1500	-12.450%	1	2	-7.605%
2026-03-10	15.0200	15.0200	15.0200	15.0200	+36.545%	1	2	-19.108%
2026-03-06	12.2500	12.2500	11.0000	11.0000	0.000%	4	1	+10.455%