Dark

GLW20270319C240
GLW Mar 19 2027 240.00 Call (GLW270319C00240000)
option OPRA

EOD

Sep 22, 2026

8.50-4.171%(-0.37)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	8.4500	8.5000	8.4000	8.5000	-4.171%	18	333	0.000%
2026-09-21	7.5000	8.8700	7.5000	8.8700	+29.489%	4	322	-4.171%
2026-09-18	6.8500	6.8500	6.8500	6.8500	+16.102%	1	325	+24.088%
2026-09-16	6.4000	6.4000	5.9000	5.9000	+5.357%	9	325	+44.068%
2026-09-15	6.3500	6.3500	5.6000	5.6000	-13.846%	15	325	+51.786%
2026-09-14	7.9300	8.0800	6.5000	6.5000	-43.723%	34	338	+30.769%
2026-09-10	11.5500	11.5500	11.5500	11.5500	-14.254%	1	331	-26.407%
2026-09-08	13.5100	13.6100	13.3700	13.4700	+67.329%	7	331	-36.897%
2026-09-04	6.9000	8.5000	6.9000	8.0500	+18.382%	195	175	+5.590%
2026-09-03	6.2400	6.8000	6.2400	6.8000	-3.819%	3	175	+25.000%
2026-09-01	6.8900	7.0700	6.5500	7.0700	-6.233%	8	176	+20.226%
2026-08-31	8.0000	8.0000	7.5400	7.5400	-12.832%	2	172	+12.732%
2026-08-28	8.6500	8.6500	8.6500	8.6500	-10.825%	2	172	-1.734%
2026-08-26	9.7000	9.7000	9.7000	9.7000	+6.476%	6	170	-12.371%
2026-08-24	9.1100	9.1100	9.1100	9.1100	-19.381%	1	164	-6.696%
2026-08-20	11.1500	11.3800	11.1500	11.3000	-12.062%	20	164	-24.779%
2026-08-19	13.5700	13.5700	12.2000	12.8500	-9.825%	10	165	-33.852%
2026-08-18	15.2000	15.2000	14.2500	14.2500	-28.030%	3	161	-40.351%
2026-08-17	18.8500	20.2500	18.8500	19.8000	+28.571%	39	158	-57.071%
2026-08-13	17.4000	17.4000	15.4000	15.4000	-4.407%	56	156	-44.805%
2026-08-11	15.4000	16.9500	15.4000	16.1100	-19.248%	13	126	-47.238%
2026-08-07	20.0600	20.0600	19.9500	19.9500	+10.221%	2	126	-57.393%
2026-08-05	18.1000	18.1000	18.1000	18.1000	-0.604%	1	126	-53.039%
2026-08-04	16.1500	18.2100	16.1500	18.2100	+82.831%	17	125	-53.322%
2026-08-03	9.9600	9.9600	9.9600	9.9600	-17.276%	1	119	-14.659%
2026-07-31	12.0400	12.0400	12.0400	12.0400	+17.121%	1	119	-29.402%
2026-07-30	10.1800	10.2800	10.1800	10.2800	+28.500%	3	118	-17.315%
2026-07-29	8.0000	8.0000	8.0000	8.0000	+0.376%	2	116	+6.250%
2026-07-28	10.2500	10.2500	7.8000	7.9700	-40.963%	13	114	+6.650%
2026-07-27	13.5000	13.5000	13.5000	13.5000	-14.557%	2	119	-37.037%
2026-07-24	18.7500	18.7500	15.8000	15.8000	-23.671%	9	119	-46.203%
2026-07-22	21.7000	21.7000	20.7000	20.7000	-10.545%	2	121	-58.937%
2026-07-21	23.1400	23.1400	23.1400	23.1400	+13.487%	5	119	-63.267%
2026-07-20	20.4800	20.5600	20.2300	20.3900	+2.514%	15	119	-58.313%
2026-07-17	18.2000	19.8900	18.2000	19.8900	-8.341%	4	119	-57.265%
2026-07-16	22.1000	22.1100	21.5500	21.7000	-19.926%	40	120	-60.829%
2026-07-15	32.0700	32.0700	27.1000	27.1000	-23.662%	23	92	-68.635%
2026-07-13	35.5000	35.5000	35.5000	35.5000	-15.375%	5	93	-76.056%
2026-07-09	41.9500	41.9500	41.9500	41.9500	+10.686%	4	98	-79.738%
2026-07-08	37.9000	37.9000	37.9000	37.9000	+8.286%	1	96	-77.573%
2026-07-07	37.1500	37.1500	35.0000	35.0000	-18.925%	2	96	-75.714%
2026-07-06	44.5000	44.5000	43.1700	43.1700	-0.759%	2	94	-80.310%
2026-07-02	50.1400	50.1400	42.4700	43.5000	-25.193%	37	73	-80.460%
2026-07-01	58.6500	59.6300	58.0000	58.1500	-27.952%	12	73	-85.383%
2026-06-30	84.7500	85.9300	80.7100	80.7100	+2.203%	5	64	-89.468%
2026-06-29	68.9000	79.9200	68.9000	78.9700	+30.035%	8	68	-89.236%
2026-06-25	55.0600	62.2500	55.0600	60.7300	+25.216%	5	67	-86.004%
2026-06-24	50.1100	52.4200	48.5000	48.5000	+30.376%	8	68	-82.474%
2026-06-23	35.5000	37.2000	35.1500	37.2000	-17.352%	6	69	-77.151%
2026-06-22	39.3400	45.0100	39.3400	45.0100	+26.789%	3	69	-81.115%
2026-06-18	35.5000	35.5000	35.5000	35.5000	+33.358%	1	70	-76.056%
2026-06-17	25.7000	27.0000	25.7000	26.6200	-4.929%	3	70	-68.069%
2026-06-16	28.0000	28.0000	28.0000	28.0000	-14.478%	1	70	-69.643%
2026-06-15	33.0000	33.0000	32.7400	32.7400	+9.498%	3	69	-74.038%
2026-06-12	30.4000	30.4000	28.6000	29.9000	+1.356%	3	70	-71.572%
2026-06-11	27.0000	29.5000	27.0000	29.5000	+13.900%	6	69	-71.186%
2026-06-10	29.0000	29.0000	25.9000	25.9000	-3.896%	8	69	-67.181%
2026-06-09	31.4000	31.4000	26.7500	26.9500	-25.139%	3	70	-68.460%
2026-06-08	34.9000	36.0000	34.9000	36.0000	+22.034%	2	69	-76.389%
2026-06-05	35.2000	35.9500	29.5000	29.5000	-35.378%	31	69	-71.186%
2026-06-03	45.6500	45.6500	45.6500	45.6500	+9.868%	1	61	-81.380%
2026-06-02	41.1500	41.8100	41.1500	41.5500	+51.091%	7	62	-79.543%
2026-06-01	27.9000	27.9000	27.2400	27.5000	-1.786%	5	62	-69.091%
2026-05-29	28.7000	28.7000	27.0000	28.0000	-15.382%	7	58	-69.643%
2026-05-28	34.3100	34.3100	31.7300	33.0900	-7.311%	3	57	-74.312%
2026-05-27	35.7000	35.7000	35.7000	35.7000	-6.789%	1	57	-76.190%
2026-05-26	37.2000	40.1100	36.6900	38.3000	+5.655%	7	56	-77.807%
2026-05-22	36.2500	36.2500	36.2500	36.2500	+2.837%	1	53	-76.552%
2026-05-21	33.0000	35.2500	33.0000	35.2500	+21.343%	14	52	-75.887%
2026-05-20	29.6000	30.5800	29.0500	29.0500	+7.196%	6	52	-70.740%
2026-05-19	26.4000	28.3000	26.4000	27.1000	-5.410%	5	44	-68.635%
2026-05-18	31.0000	31.0000	27.4000	28.6500	-25.000%	9	44	-70.332%
2026-05-15	38.5200	38.5200	38.1500	38.2000	-14.541%	23	44	-77.749%
2026-05-14	44.7000	44.7000	44.7000	44.7000	+17.787%	4	32	-80.984%
2026-05-13	37.9500	37.9500	37.9500	37.9500	-14.662%	1	31	-77.602%
2026-05-11	43.1600	44.6500	43.1600	44.4700	+40.951%	11	31	-80.886%
2026-05-08	31.5500	31.5500	31.5500	31.5500	+9.549%	1	21	-73.059%
2026-05-07	28.4500	28.8000	28.3500	28.8000	+2.857%	10	20	-70.486%
2026-05-06	33.4200	33.4200	28.0000	28.0000	+91.781%	8	19	-69.643%
2026-04-29	14.6000	14.6000	14.6000	14.6000	-10.703%	1	16	-41.781%
2026-04-28	16.3500	16.3500	16.3500	16.3500	-18.291%	1	17	-48.012%
2026-04-20	19.6500	20.0100	19.6500	20.0100	+7.581%	15	16	-57.521%
2026-04-16	18.6000	18.6000	18.6000	18.6000	-15.378%	5	7	-54.301%
2026-04-14	21.9800	21.9800	21.9800	21.9800	-0.317%	1	12	-61.328%
2026-04-10	23.0500	23.0500	22.0500	22.0500	+2.893%	10	13	-61.451%
2026-04-09	21.3000	21.4300	20.8000	21.4300	0.000%	9	9	-60.336%