Dark

GLW20270319C250
GLW Mar 19 2027 250.00 Call (GLW270319C00250000)
option OPRA

EOD

Sep 29, 2026

6.75+31.836%(+1.63)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.3000	6.8600	6.1600	6.7500	+31.836%	29	1,399	0.000%
2026-09-28	5.0800	5.1200	4.9800	5.1200	-21.231%	10	1,384	+31.836%
2026-09-25	6.4000	6.5000	6.4000	6.5000	-1.216%	12	1,386	+3.846%
2026-09-23	7.0000	7.0000	6.4000	6.5800	-17.233%	35	1,384	+2.584%
2026-09-22	6.9500	7.9500	6.9500	7.9500	+4.881%	24	1,399	-15.094%
2026-09-21	6.6000	7.7200	6.5000	7.5800	+26.333%	26	1,408	-10.950%
2026-09-18	6.0000	6.0000	6.0000	6.0000	+3.806%	3	1,394	+12.500%
2026-09-17	7.0000	7.0000	5.7800	5.7800	+15.600%	3	1,391	+16.782%
2026-09-16	6.0000	7.0500	4.6000	5.0000	-10.714%	10	1,390	+35.000%
2026-09-15	5.6000	5.6000	5.6000	5.6000	-1.754%	1	1,394	+20.536%
2026-09-14	7.1300	7.2500	5.6000	5.7000	-46.977%	70	1,394	+18.421%
2026-09-11	10.7500	11.1500	10.6000	10.7500	-2.273%	11	1,388	-37.209%
2026-09-10	10.8000	11.0000	10.8000	11.0000	-9.836%	13	1,380	-38.636%
2026-09-09	12.2300	12.3000	11.9000	12.2000	+2.092%	72	1,379	-44.672%
2026-09-08	11.5000	12.5000	11.5000	11.9500	+53.205%	71	1,393	-43.515%
2026-09-04	7.0500	7.8000	6.6500	7.8000	+33.333%	989	657	-13.462%
2026-09-03	5.3400	5.8500	5.3400	5.8500	-1.681%	17	657	+15.385%
2026-09-02	5.9500	5.9500	5.9500	5.9500	-1.977%	26	653	+13.445%
2026-09-01	6.1500	6.1500	5.8000	6.0700	-12.410%	14	653	+11.203%
2026-08-31	6.7000	6.9300	6.7000	6.9300	-17.500%	2	650	-2.597%
2026-08-27	9.0000	9.0000	8.3500	8.4000	-2.326%	4	649	-19.643%
2026-08-26	8.3000	8.6000	8.3000	8.6000	+5.521%	3	646	-21.512%
2026-08-25	8.2500	8.2500	7.8000	8.1500	+3.165%	227	647	-17.178%
2026-08-24	8.1100	8.3000	7.4500	7.9000	-20.603%	33	575	-14.557%
2026-08-21	9.9500	9.9500	9.9500	9.9500	-2.451%	3	568	-32.161%
2026-08-20	10.5900	10.5900	10.0000	10.2000	-2.857%	11	565	-33.824%
2026-08-19	12.3200	12.3200	10.5000	10.5000	-21.112%	17	565	-35.714%
2026-08-18	14.6500	14.8200	13.3100	13.3100	-26.056%	11	562	-49.286%
2026-08-17	16.4000	18.2500	16.3500	18.0000	+28.114%	25	557	-62.500%
2026-08-13	15.9000	15.9000	14.0000	14.0500	-15.868%	14	550	-51.957%
2026-08-12	16.7000	16.7000	16.7000	16.7000	+4.375%	1	548	-59.581%
2026-08-11	15.0000	16.0000	15.0000	16.0000	-3.730%	3	547	-57.813%
2026-08-10	17.4500	17.4500	16.6200	16.6200	-9.821%	23	546	-59.386%
2026-08-07	20.1000	20.1000	18.4300	18.4300	+12.036%	3	544	-63.375%
2026-08-06	18.4000	18.4000	16.4500	16.4500	-13.421%	5	544	-58.967%
2026-08-05	19.0000	19.0000	19.0000	19.0000	+6.443%	2	544	-64.474%
2026-08-04	13.6400	17.8500	13.6300	17.8500	+41.667%	39	542	-62.185%
2026-08-03	8.9500	12.6000	8.9500	12.6000	+34.759%	5	534	-46.429%
2026-07-30	8.9000	9.3500	8.9000	9.3500	+20.645%	4	530	-27.807%
2026-07-29	8.0500	8.0500	7.2500	7.7500	+6.164%	10	528	-12.903%
2026-07-28	6.5900	7.8000	6.3600	7.3000	-39.167%	47	529	-7.534%
2026-07-27	11.8800	12.0000	11.7000	12.0000	-20.687%	13	525	-43.750%
2026-07-24	17.3000	17.3000	15.1300	15.1300	-19.091%	21	537	-55.387%
2026-07-22	20.5500	20.5500	18.7000	18.7000	-14.181%	16	543	-63.904%
2026-07-21	21.9500	21.9500	21.7900	21.7900	+11.287%	6	544	-69.022%
2026-07-16	20.0000	20.2200	19.0000	19.5800	-23.426%	7	538	-65.526%
2026-07-15	29.8700	29.8700	25.2000	25.5700	-24.461%	31	538	-73.602%
2026-07-14	34.8200	34.8200	33.8500	33.8500	+5.452%	7	521	-80.059%
2026-07-13	33.3000	33.3000	32.1000	32.1000	-23.571%	6	520	-78.972%
2026-07-09	42.0000	42.0000	42.0000	42.0000	+29.430%	2	521	-83.929%
2026-07-08	32.4500	32.4500	32.4500	32.4500	-1.696%	1	521	-79.199%
2026-07-07	34.7500	34.7500	32.0000	33.0100	-18.614%	19	522	-79.552%
2026-07-06	43.0500	43.3800	40.5600	40.5600	-0.831%	6	523	-83.358%
2026-07-02	52.5600	52.5600	40.9000	40.9000	-28.246%	23	523	-83.496%
2026-07-01	61.9500	62.3000	54.8700	57.0000	-27.536%	52	523	-88.158%
2026-06-30	77.0100	90.1900	75.0000	78.6600	+0.204%	57	514	-91.419%
2026-06-29	53.0000	78.5000	48.5000	78.5000	+59.553%	56	539	-91.401%
2026-06-26	53.2800	53.2800	47.6000	49.2000	-14.908%	29	559	-86.280%
2026-06-25	51.7600	59.6100	51.1800	57.8200	+39.662%	347	555	-88.326%
2026-06-24	47.0000	47.5000	41.4000	41.4000	+29.375%	35	455	-83.696%
2026-06-23	34.6100	34.6100	32.0000	32.0000	-27.355%	9	462	-78.906%
2026-06-22	36.2000	44.0500	35.5400	44.0500	+27.681%	43	463	-84.677%
2026-06-18	29.2000	34.5000	29.2000	34.5000	+43.750%	9	458	-80.435%
2026-06-17	25.1700	25.1700	24.0000	24.0000	-10.213%	4	458	-71.875%
2026-06-16	26.5500	26.7300	26.5500	26.7300	-9.696%	3	458	-74.747%
2026-06-15	30.4200	30.5600	29.6000	29.6000	+6.475%	6	456	-77.196%
2026-06-12	27.8000	27.8000	27.8000	27.8000	+7.544%	1	461	-75.719%
2026-06-11	24.3000	25.8500	23.8500	25.8500	+3.400%	11	461	-73.888%
2026-06-09	28.3700	28.3700	23.6000	25.0000	-26.965%	47	457	-73.000%
2026-06-08	33.5000	34.2300	33.5000	34.2300	+23.529%	2	420	-80.280%
2026-06-05	30.0000	30.0000	27.7100	27.7100	-22.097%	39	419	-75.641%
2026-06-04	34.3500	35.5700	31.9200	35.5700	-9.005%	6	400	-81.023%
2026-06-03	41.6700	41.6700	38.3300	39.0900	+1.532%	4	399	-82.732%
2026-06-02	34.7000	39.3500	34.7000	38.5000	+51.874%	30	396	-82.468%
2026-06-01	25.5000	26.3500	24.6700	25.3500	-1.362%	11	371	-73.373%
2026-05-29	28.0000	28.0000	25.5700	25.7000	-16.423%	8	368	-73.735%
2026-05-28	31.4300	31.4300	29.3200	30.7500	-5.093%	4	369	-78.049%
2026-05-27	33.4500	33.4500	31.3500	32.4000	-8.835%	9	369	-79.167%
2026-05-26	34.6500	35.6700	34.6500	35.5400	+6.090%	3	367	-81.007%
2026-05-22	34.5000	34.5000	33.5000	33.5000	+3.077%	5	368	-79.851%
2026-05-21	30.2700	32.5000	30.2700	32.5000	+17.967%	5	367	-79.231%
2026-05-20	27.5000	27.5500	27.1000	27.5500	+15.031%	3	367	-75.499%
2026-05-19	23.3000	24.0000	23.3000	23.9500	-7.062%	10	341	-71.816%
2026-05-18	30.0000	30.0000	25.7700	25.7700	-25.304%	22	341	-73.807%
2026-05-15	36.2000	37.0500	34.0000	34.5000	-19.767%	19	341	-80.435%
2026-05-14	42.3000	43.0000	40.0000	43.0000	+4.242%	6	334	-84.302%
2026-05-13	37.1500	44.3300	37.1500	41.2500	+14.871%	48	312	-83.636%
2026-05-12	37.8100	40.0100	33.5000	35.9100	-14.398%	58	312	-81.203%
2026-05-11	36.0000	41.9500	34.3000	41.9500	+42.542%	63	312	-83.909%
2026-05-08	31.0000	32.2800	28.9000	29.4300	+12.845%	164	284	-77.064%
2026-05-07	25.2000	27.2000	24.6000	26.0800	-1.399%	51	325	-74.118%
2026-05-06	31.3000	31.3000	24.6000	26.4500	+60.303%	271	282	-74.480%
2026-05-05	16.5000	16.5000	16.5000	16.5000	+6.452%	1	143	-59.091%
2026-05-04	15.7500	15.7500	15.5000	15.5000	-2.699%	7	143	-56.452%
2026-05-01	15.9300	15.9300	15.9300	15.9300	+6.200%	1	137	-57.627%
2026-04-30	13.0000	15.0000	13.0000	15.0000	+11.524%	11	137	-55.000%
2026-04-29	13.4000	13.4500	13.4000	13.4500	-7.560%	2	136	-49.814%
2026-04-28	16.0000	16.0000	14.0000	14.5500	-29.710%	78	134	-53.608%
2026-04-27	21.8000	21.8000	20.0000	20.7000	-13.750%	52	72	-67.391%
2026-04-24	24.0000	24.0000	24.0000	24.0000	+28.963%	1	22	-71.875%
2026-04-22	18.2000	18.6100	18.2000	18.6100	+5.379%	2	21	-63.729%
2026-04-21	17.9000	17.9000	17.6600	17.6600	-1.943%	8	23	-61.778%
2026-04-20	17.8000	18.0100	17.8000	18.0100	-2.649%	10	23	-62.521%
2026-04-17	18.5000	18.5000	18.5000	18.5000	+6.875%	1	13	-63.514%
2026-04-16	17.3600	18.2000	17.3100	17.3100	-16.377%	7	14	-61.005%
2026-04-14	19.6500	20.7000	19.3000	20.7000	-1.709%	10	11	-67.391%
2026-04-13	20.8500	21.0600	20.8500	21.0600	0.000%	5	0	-67.949%