Dark

GLW20270319C220
GLW Mar 19 2027 220.00 Call (GLW270319C00220000)
option OPRA

EOD

Sep 29, 2026

10.10+24.691%(+2.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.8700	10.2300	9.8700	10.1000	+24.691%	13	793	0.000%
2026-09-28	8.1000	8.1000	8.1000	8.1000	-15.361%	1	802	+24.691%
2026-09-24	9.2000	9.5800	9.2000	9.5700	-9.289%	21	803	+5.538%
2026-09-23	10.2500	10.5500	10.2500	10.5500	-10.213%	2	823	-4.265%
2026-09-22	11.6500	11.7500	10.8000	11.7500	+0.858%	3	822	-14.043%
2026-09-21	11.6500	11.6500	11.6500	11.6500	+23.936%	1	821	-13.305%
2026-09-18	9.4000	9.4000	9.4000	9.4000	+10.849%	1	822	+7.447%
2026-09-17	9.5500	10.5700	8.4800	8.4800	+12.318%	5	822	+19.104%
2026-09-16	8.2000	8.3000	7.5500	7.5500	-8.039%	13	825	+33.775%
2026-09-15	8.0000	8.2100	8.0000	8.2100	-7.232%	3	833	+23.021%
2026-09-14	9.0000	9.2000	8.7500	8.8500	-42.345%	5	835	+14.124%
2026-09-11	15.3500	15.3500	15.3500	15.3500	-3.459%	1	832	-34.202%
2026-09-10	15.9000	15.9000	15.9000	15.9000	-8.621%	1	833	-36.478%
2026-09-09	17.4000	17.4000	17.4000	17.4000	+1.754%	10	834	-41.954%
2026-09-08	16.6100	17.5500	16.4000	17.1000	+98.376%	16	844	-40.936%
2026-09-03	8.1100	8.6200	7.0500	8.6200	-6.811%	30	856	+17.169%
2026-09-01	8.9500	9.3200	8.9500	9.2500	-11.143%	15	856	+9.189%
2026-08-31	10.2900	10.4100	10.2200	10.4100	+0.096%	20	856	-2.978%
2026-08-24	10.4000	10.4000	10.4000	10.4000	-42.222%	1	856	-2.885%
2026-08-18	17.8000	18.5000	17.8000	18.0000	-28.287%	5	856	-43.889%
2026-08-17	23.5000	25.1000	23.5000	25.1000	+17.840%	9	855	-59.761%
2026-08-13	21.3000	21.3000	21.3000	21.3000	+8.673%	1	852	-52.582%
2026-08-11	19.6000	19.6000	19.6000	19.6000	-23.288%	10	851	-48.469%
2026-08-07	25.5500	25.5500	25.5500	25.5500	+15.611%	1	861	-60.470%
2026-08-05	22.1000	22.1000	22.1000	22.1000	-5.676%	4	861	-54.299%
2026-08-04	20.0000	23.4300	20.0000	23.4300	+47.730%	17	862	-56.893%
2026-08-03	15.8600	15.8600	15.8600	15.8600	+17.048%	1	862	-36.318%
2026-07-31	15.0000	15.0000	13.5500	13.5500	+6.191%	5	862	-25.461%
2026-07-30	12.5800	12.7600	12.5800	12.7600	+50.118%	4	857	-20.846%
2026-07-28	9.0000	9.0000	8.5000	8.5000	-43.634%	11	859	+18.824%
2026-07-27	16.1000	16.4700	15.0800	15.0800	-27.881%	7	859	-33.024%
2026-07-24	20.9100	20.9100	20.9100	20.9100	-11.021%	1	861	-51.698%
2026-07-23	23.5000	23.5000	23.5000	23.5000	-2.692%	10	861	-57.021%
2026-07-20	24.5000	24.5000	24.1500	24.1500	+1.471%	7	867	-58.178%
2026-07-17	23.8000	23.8000	23.8000	23.8000	-4.686%	1	870	-57.563%
2026-07-16	25.0000	25.5500	24.9700	24.9700	-23.405%	4	870	-59.551%
2026-07-15	33.0000	33.0000	32.6000	32.6000	-23.492%	3	869	-69.018%
2026-07-14	42.1000	42.6100	42.1000	42.6100	+9.397%	5	871	-76.297%
2026-07-13	38.7200	39.4800	35.6500	38.9500	-7.811%	555	869	-74.069%
2026-07-08	42.2500	42.2500	42.2500	42.2500	+2.028%	1	319	-76.095%
2026-07-07	42.4500	42.4500	39.2800	41.4100	-19.121%	7	319	-75.610%
2026-07-06	51.8000	52.9500	51.2000	51.2000	+7.113%	7	312	-80.273%
2026-07-02	58.2800	58.2800	47.8000	47.8000	-27.134%	37	305	-78.870%
2026-07-01	73.0000	73.0000	64.1200	65.6000	-26.581%	39	305	-84.604%
2026-06-30	88.4800	89.3500	88.4800	89.3500	-1.282%	3	292	-88.696%
2026-06-29	60.2800	90.5100	60.2800	90.5100	+51.583%	14	293	-88.841%
2026-06-26	63.0000	63.0000	57.1000	59.7100	-10.035%	56	304	-83.085%
2026-06-25	64.9600	70.5000	64.9600	66.3700	+15.950%	16	306	-84.782%
2026-06-24	51.1000	59.7500	51.1000	57.2400	+38.428%	10	311	-82.355%
2026-06-23	41.3500	41.3500	41.3500	41.3500	-23.680%	8	313	-75.574%
2026-06-22	46.0800	54.1800	46.0800	54.1800	+26.000%	3	305	-81.358%
2026-06-18	39.1800	43.0000	39.1800	43.0000	+36.508%	37	289	-76.512%
2026-06-17	31.5000	31.5000	31.5000	31.5000	-18.814%	1	289	-67.937%
2026-06-15	38.8000	38.8000	38.8000	38.8000	+11.880%	5	289	-73.969%
2026-06-12	35.7000	35.7000	33.5800	34.6800	+9.297%	15	289	-70.877%
2026-06-11	31.0000	31.7300	30.6600	31.7300	-3.994%	20	283	-68.169%
2026-06-09	31.9000	33.0500	31.0000	33.0500	-19.488%	27	277	-69.440%
2026-06-08	42.4500	42.4500	41.0500	41.0500	+18.470%	7	269	-75.396%
2026-06-05	40.0000	40.0000	34.6500	34.6500	-22.135%	51	273	-70.851%
2026-06-04	43.0000	44.5000	43.0000	44.5000	-6.728%	7	251	-77.303%
2026-06-02	46.8000	47.7100	46.8000	47.7100	+42.418%	12	251	-78.830%
2026-06-01	32.5600	33.5000	31.4500	33.5000	+0.752%	8	255	-69.851%
2026-05-29	35.0000	35.0000	33.0000	33.2500	-19.880%	3	254	-69.624%
2026-05-28	40.0000	41.5000	40.0000	41.5000	+4.824%	3	251	-75.663%
2026-05-27	40.0000	40.0000	39.5900	39.5900	-12.022%	6	251	-74.489%
2026-05-26	42.5000	45.1000	42.5000	45.0000	+7.604%	5	254	-77.556%
2026-05-22	41.6900	41.8200	41.6900	41.8200	+5.393%	3	255	-75.849%
2026-05-21	39.6800	39.6800	39.6800	39.6800	+21.160%	1	253	-74.546%
2026-05-19	30.0000	33.4500	29.6500	32.7500	+0.893%	35	253	-69.160%
2026-05-18	35.0000	35.0000	32.4600	32.4600	-24.035%	21	237	-68.885%
2026-05-15	44.6000	44.6000	42.7300	42.7300	-14.283%	20	237	-76.363%
2026-05-14	51.6500	51.6500	49.8500	49.8500	-3.485%	17	223	-79.739%
2026-05-13	44.2000	53.5700	44.2000	51.6500	+15.807%	25	197	-80.445%
2026-05-12	41.1600	45.3800	40.8500	44.6000	-13.783%	22	197	-77.354%
2026-05-11	43.8500	52.2000	43.8500	51.7300	+33.325%	69	197	-80.476%
2026-05-08	41.5000	41.5000	38.6800	38.8000	+21.250%	19	159	-73.969%
2026-05-07	33.0000	33.0000	32.0000	32.0000	-8.806%	14	143	-68.438%
2026-05-06	35.8100	35.8100	34.5500	35.0900	+66.303%	6	132	-71.217%
2026-05-01	21.1000	21.1000	21.1000	21.1000	+5.500%	2	129	-52.133%
2026-04-30	20.0000	20.0000	20.0000	20.0000	+1.010%	2	129	-49.500%
2026-04-28	22.9000	22.9000	19.4000	19.8000	-27.072%	51	129	-48.990%
2026-04-27	26.2500	27.1500	26.2500	27.1500	-12.051%	2	97	-62.799%
2026-04-24	31.2800	31.5800	30.7500	30.8700	+35.098%	25	98	-67.282%
2026-04-16	22.9200	23.1200	22.8400	22.8500	-4.712%	4	116	-55.799%
2026-04-15	25.6300	25.6600	23.9800	23.9800	-10.522%	27	116	-57.882%
2026-04-14	26.9400	26.9400	26.7500	26.8000	-4.286%	9	95	-62.313%
2026-04-13	28.0000	28.0000	28.0000	28.0000	+1.633%	1	89	-63.929%
2026-04-10	27.5500	27.5500	27.5500	27.5500	+25.227%	1	89	-63.339%
2026-04-08	20.7500	22.0000	20.7500	22.0000	+37.500%	2	90	-54.091%
2026-04-07	16.0000	16.0000	16.0000	16.0000	+7.383%	1	89	-36.875%
2026-04-01	14.9000	14.9000	14.9000	14.9000	+9.559%	1	88	-32.215%
2026-03-27	13.6000	13.6000	13.6000	13.6000	+25.926%	1	88	-25.735%
2026-03-23	10.8000	10.8000	10.8000	10.8000	+12.500%	1	88	-6.481%
2026-03-20	11.1500	11.1500	9.6000	9.6000	-6.341%	3	88	+5.208%
2026-03-17	9.7500	10.2500	9.7500	10.2500	-53.367%	3	86	-1.463%
2026-03-02	21.4000	21.9800	20.9500	21.9800	+15.684%	3	87	-54.049%
2026-02-26	19.0000	19.0000	19.0000	19.0000	-19.730%	1	85	-46.842%
2026-02-25	22.2900	23.6700	22.0000	23.6700	0.000%	84	0	-57.330%