Dark

GLW20270319C230
GLW Mar 19 2027 230.00 Call (GLW270319C00230000)
option OPRA

EOD

Sep 28, 2026

7.65-9.467%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.6500	7.6500	7.6500	7.6500	-9.467%	1	266	0.000%
2026-09-25	8.4500	8.4500	8.4500	8.4500	-3.977%	1	266	-9.467%
2026-09-23	8.9000	8.9000	8.8000	8.8000	-13.978%	68	265	-13.068%
2026-09-22	9.1000	10.4000	9.1000	10.2300	+2.300%	6	218	-25.220%
2026-09-21	10.0000	10.0000	10.0000	10.0000	+25.000%	2	222	-23.500%
2026-09-18	8.0000	8.0000	8.0000	8.0000	+23.077%	16	224	-4.375%
2026-09-16	7.3500	7.3500	6.5000	6.5000	-16.667%	13	217	+17.692%
2026-09-15	7.8000	7.8000	7.8000	7.8000	+6.122%	1	212	-1.923%
2026-09-14	8.5100	10.1000	7.3500	7.3500	-51.325%	36	213	+4.082%
2026-09-09	14.9300	15.1000	14.9300	15.1000	-1.048%	3	218	-49.338%
2026-09-08	12.1000	15.2600	12.1000	15.2600	+53.367%	10	217	-49.869%
2026-09-04	9.7000	9.9500	9.1000	9.9500	+40.141%	79	145	-23.116%
2026-09-03	7.1000	7.1000	7.1000	7.1000	-6.456%	3	145	+7.746%
2026-09-02	7.3500	7.5900	7.3500	7.5900	-4.648%	6	145	+0.791%
2026-09-01	7.7300	7.9600	7.7300	7.9600	-24.190%	12	150	-3.894%
2026-08-28	10.5000	10.5000	10.5000	10.5000	-4.545%	1	145	-27.143%
2026-08-27	11.0000	11.0000	11.0000	11.0000	+13.872%	4	146	-30.455%
2026-08-24	9.6600	9.6600	9.6600	9.6600	-28.178%	1	148	-20.807%
2026-08-19	14.2400	14.2400	13.4500	13.4500	-18.976%	6	148	-43.123%
2026-08-18	16.6000	16.6000	16.6000	16.6000	-26.484%	5	151	-53.916%
2026-08-17	20.7500	22.5800	20.7500	22.5800	+20.749%	18	151	-66.120%
2026-08-14	18.7000	18.7000	18.7000	18.7000	-11.164%	3	149	-59.091%
2026-08-10	21.0500	21.0500	21.0500	21.0500	-3.218%	10	147	-63.658%
2026-08-07	21.7000	21.7500	21.7000	21.7500	+10.127%	10	157	-64.828%
2026-08-04	19.7000	19.7500	19.4000	19.7500	+32.195%	14	147	-61.266%
2026-08-03	12.7000	14.9400	12.7000	14.9400	+9.451%	2	142	-48.795%
2026-07-31	13.6500	13.6500	13.6500	13.6500	+22.093%	2	143	-43.956%
2026-07-30	11.1800	11.1800	11.1800	11.1800	+23.810%	1	141	-31.574%
2026-07-28	8.1000	9.0300	8.0000	9.0300	-47.984%	7	140	-15.282%
2026-07-24	18.9000	19.0900	17.3600	17.3600	-24.946%	19	137	-55.933%
2026-07-23	21.6000	23.1300	21.6000	23.1300	-1.574%	2	138	-66.926%
2026-07-22	23.5000	23.5000	23.5000	23.5000	+2.174%	5	136	-67.447%
2026-07-17	21.5000	23.0000	21.5000	23.0000	-2.128%	9	136	-66.739%
2026-07-16	27.1500	27.1500	23.5000	23.5000	-20.688%	37	140	-67.447%
2026-07-15	32.5000	32.5000	29.6300	29.6300	-17.694%	11	118	-74.182%
2026-07-13	33.0500	36.0000	33.0500	36.0000	-4.000%	5	117	-78.750%
2026-07-08	37.6200	37.6200	37.5000	37.5000	-16.667%	3	116	-79.600%
2026-07-02	59.5000	59.5000	45.0000	45.0000	-28.104%	14	122	-83.000%
2026-07-01	69.0000	69.0000	60.8000	62.5900	-25.114%	15	122	-87.778%
2026-06-30	90.0000	95.3500	83.5800	83.5800	-3.964%	8	124	-90.847%
2026-06-29	61.9500	87.0300	60.3200	87.0300	+39.181%	31	117	-91.210%
2026-06-25	60.5300	65.8500	60.5300	62.5300	+22.608%	10	117	-87.766%
2026-06-24	55.0600	55.6500	50.5000	51.0000	+25.461%	15	114	-85.000%
2026-06-23	40.6500	40.6500	40.6500	40.6500	-18.488%	1	110	-81.181%
2026-06-22	48.9000	50.6200	48.9000	49.8700	+24.055%	8	109	-84.660%
2026-06-18	33.2500	40.2000	33.2500	40.2000	+29.677%	9	102	-80.970%
2026-06-16	31.0000	31.0000	31.0000	31.0000	-12.676%	1	102	-75.323%
2026-06-15	35.5000	35.5000	35.5000	35.5000	+9.231%	4	102	-78.451%
2026-06-12	33.0000	33.0000	31.1000	32.5000	+14.236%	9	100	-76.462%
2026-06-10	28.8000	28.8000	28.4500	28.4500	-1.897%	9	96	-73.111%
2026-06-09	27.2500	29.8500	27.2500	29.0000	-26.860%	13	96	-73.621%
2026-06-08	37.6300	39.6500	37.6300	39.6500	+20.700%	3	98	-80.706%
2026-06-05	32.9000	33.2200	32.8500	32.8500	-27.000%	36	95	-76.712%
2026-06-04	45.0000	45.0000	45.0000	45.0000	-0.574%	2	89	-83.000%
2026-06-03	45.3500	45.3500	45.2600	45.2600	-0.746%	6	87	-83.098%
2026-06-02	39.2900	45.6000	39.2900	45.6000	+56.164%	40	92	-83.224%
2026-06-01	28.5500	29.2000	28.5500	29.2000	-3.789%	2	82	-73.801%
2026-05-29	30.1500	30.3500	30.1500	30.3500	-26.973%	5	80	-74.794%
2026-05-26	41.5600	41.5600	41.5600	41.5600	+2.744%	1	77	-81.593%
2026-05-22	40.4500	40.4500	40.4500	40.4500	+6.926%	1	77	-81.088%
2026-05-21	34.4000	37.8300	34.4000	37.8300	+16.976%	9	76	-79.778%
2026-05-18	31.9500	32.3400	31.9000	32.3400	-21.180%	10	76	-76.345%
2026-05-15	40.5000	41.0300	40.5000	41.0300	-16.146%	3	76	-81.355%
2026-05-14	47.9000	48.9300	47.9000	48.9300	+2.989%	3	75	-84.365%
2026-05-13	42.5000	49.6200	42.5000	47.5100	+25.688%	13	75	-83.898%
2026-05-12	41.8700	41.8700	37.8000	37.8000	-21.250%	3	75	-79.762%
2026-05-11	40.2500	48.2500	39.9300	48.0000	+35.021%	32	75	-84.063%
2026-05-08	40.1500	40.1500	34.0200	35.5500	+10.404%	19	85	-78.481%
2026-05-06	36.4000	36.4000	28.1000	32.2000	+41.788%	33	73	-76.242%
2026-05-05	22.7100	22.7100	22.7100	22.7100	+19.213%	1	67	-66.314%
2026-05-04	19.0500	19.0500	19.0500	19.0500	+27.000%	1	66	-59.843%
2026-04-29	15.2500	15.2500	15.0000	15.0000	-25.743%	2	67	-49.000%
2026-04-28	20.2000	20.2000	20.2000	20.2000	-15.304%	1	66	-62.129%
2026-04-27	23.8500	23.8500	23.8500	23.8500	-13.273%	1	66	-67.925%
2026-04-24	28.5400	28.5400	27.5000	27.5000	+28.806%	20	66	-72.182%
2026-04-16	20.0000	22.2000	20.0000	21.3500	-15.779%	23	83	-64.169%
2026-04-14	22.8000	25.3500	22.8000	25.3500	+1.077%	6	66	-69.822%
2026-04-10	25.4500	25.4500	25.0000	25.0800	+5.467%	21	67	-69.498%
2026-04-09	22.8000	25.0000	22.8000	23.7800	+20.405%	10	49	-67.830%
2026-04-08	19.0000	20.8000	19.0000	19.7500	+36.207%	26	46	-61.266%
2026-04-06	15.2000	15.2000	14.5000	14.5000	-5.537%	2	24	-47.241%
2026-04-02	14.8000	15.3500	14.6900	15.3500	+27.917%	3	22	-50.163%
2026-03-26	12.0000	12.0000	12.0000	12.0000	-23.954%	1	22	-36.250%
2026-03-25	15.9000	16.0000	15.7800	15.7800	+12.313%	4	22	-51.521%
2026-03-24	14.4000	14.4000	14.0000	14.0500	+33.810%	5	21	-45.552%
2026-03-12	10.5000	10.5000	10.5000	10.5000	-16.000%	1	21	-27.143%
2026-03-10	12.5000	12.5000	12.5000	12.5000	+30.890%	1	20	-38.800%
2026-03-06	9.5500	9.5500	9.5500	9.5500	-11.574%	1	19	-19.895%
2026-03-05	11.5500	11.5500	10.7000	10.8000	-43.008%	3	18	-29.167%
2026-03-02	19.2100	19.3000	18.9500	18.9500	+11.079%	14	17	-59.631%
2026-02-27	16.9500	17.0600	16.9500	17.0600	0.000%	5	5	-55.158%