Dark

GLW20271217C100
GLW Dec 17 2027 100.00 Call (GLW271217C00100000)
option OPRA

EOD

Sep 29, 2026

75.85+6.292%(+4.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	75.8500	75.8500	75.8500	75.8500	+6.292%	1	162	0.000%
2026-09-28	71.3600	71.3600	71.3600	71.3600	-1.586%	1	161	+6.292%
2026-09-25	72.5100	72.5100	72.5100	72.5100	-6.740%	1	162	+4.606%
2026-09-08	77.7500	77.7500	77.7500	77.7500	+14.338%	1	161	-2.444%
2026-09-04	68.0000	68.0000	68.0000	68.0000	+9.766%	1	161	+11.544%
2026-09-03	61.9500	61.9500	61.9500	61.9500	-9.337%	1	161	+22.437%
2026-08-28	68.5000	68.5000	68.3300	68.3300	-25.728%	2	162	+11.005%
2026-08-17	92.0000	92.0000	92.0000	92.0000	+3.510%	2	161	-17.554%
2026-08-12	88.8800	88.8800	88.8800	88.8800	+10.300%	3	163	-14.660%
2026-08-11	80.5800	80.5800	80.5800	80.5800	-0.617%	1	166	-5.870%
2026-08-10	83.5000	83.5000	81.0800	81.0800	-8.145%	3	166	-6.450%
2026-08-07	86.0000	88.2700	86.0000	88.2700	+15.386%	3	165	-14.070%
2026-08-04	76.5000	76.5000	76.5000	76.5000	+5.155%	1	166	-0.850%
2026-08-03	72.7500	72.7500	72.7500	72.7500	+8.420%	1	166	+4.261%
2026-07-31	67.1000	67.1000	67.1000	67.1000	+11.536%	1	166	+13.040%
2026-07-30	60.1600	60.1600	60.1600	60.1600	+6.667%	1	166	+26.080%
2026-07-29	57.0000	57.0000	56.4000	56.4000	+2.229%	3	166	+34.486%
2026-07-28	50.0000	55.6000	50.0000	55.1700	-18.688%	19	163	+37.484%
2026-07-27	67.8500	67.8500	67.8500	67.8500	-18.065%	2	156	+11.791%
2026-07-22	83.1000	83.1000	82.8100	82.8100	-3.709%	2	154	-8.405%
2026-07-21	86.0000	86.0000	86.0000	86.0000	+5.859%	2	154	-11.802%
2026-07-20	81.2400	81.2400	81.2400	81.2400	-6.287%	2	154	-6.635%
2026-07-16	86.6900	86.6900	86.6900	86.6900	-27.151%	2	152	-12.504%
2026-07-09	119.0000	119.0000	119.0000	119.0000	+8.005%	2	152	-36.261%
2026-07-07	107.7800	110.1800	107.7800	110.1800	-35.699%	2	152	-31.158%
2026-06-29	171.0000	172.0000	171.0000	171.3500	+18.172%	6	151	-55.734%
2026-06-25	145.0000	145.0000	145.0000	145.0000	+29.754%	2	155	-47.690%
2026-06-18	111.7500	111.7500	111.7500	111.7500	+11.750%	1	154	-32.125%
2026-06-10	100.0000	100.0000	100.0000	100.0000	+6.383%	14	154	-24.150%
2026-06-09	101.8000	101.8000	93.4000	94.0000	-14.886%	4	154	-19.309%
2026-06-08	111.5300	111.5300	110.3200	110.4400	+9.978%	5	152	-31.320%
2026-06-05	105.6000	105.6000	100.4000	100.4200	+3.526%	3	148	-24.467%
2026-06-01	97.0000	97.0000	97.0000	97.0000	-2.020%	3	148	-21.804%
2026-05-18	105.2200	106.9300	99.0000	99.0000	-11.607%	6	145	-23.384%
2026-05-15	115.4200	116.3000	112.0000	112.0000	-10.400%	8	144	-32.277%
2026-05-11	125.0000	125.0000	125.0000	125.0000	+15.741%	1	137	-39.320%
2026-05-08	111.0000	113.1800	108.0000	108.0000	+12.313%	9	137	-29.769%
2026-05-06	112.2500	112.2500	96.1600	96.1600	+20.622%	4	138	-21.121%
2026-05-01	79.7200	79.7200	79.7200	79.7200	+10.217%	1	139	-4.854%
2026-04-30	72.3300	72.3300	72.3300	72.3300	+1.502%	1	139	+4.867%
2026-04-29	71.3700	71.3700	71.2600	71.2600	-8.052%	2	138	+6.441%
2026-04-28	78.1900	78.1900	77.5000	77.5000	-6.627%	2	137	-2.129%
2026-04-16	81.2500	83.0000	81.2500	83.0000	-5.682%	3	136	-8.614%
2026-04-14	88.0000	88.0000	88.0000	88.0000	-2.762%	2	136	-13.807%
2026-04-10	90.5000	90.5000	90.5000	90.5000	+0.556%	2	138	-16.188%
2026-04-09	90.0000	90.0000	90.0000	90.0000	+7.143%	2	136	-15.722%
2026-04-08	84.0000	84.0000	84.0000	84.0000	+21.265%	2	138	-9.702%
2026-04-06	69.2500	69.2700	69.2500	69.2700	+1.316%	5	140	+9.499%
2026-04-02	68.3700	68.3700	68.3700	68.3700	+7.197%	1	143	+10.940%
2026-04-01	63.7800	63.7800	63.7800	63.7800	+6.247%	5	143	+18.924%
2026-03-27	60.0200	60.0300	60.0200	60.0300	-1.590%	14	143	+26.353%
2026-03-26	61.5000	61.5000	61.0000	61.0000	-14.685%	9	143	+24.344%
2026-03-25	70.0000	71.5000	70.0000	71.5000	+26.147%	4	143	+6.084%
2026-03-23	57.1000	57.1000	56.6800	56.6800	+13.360%	20	141	+33.821%
2026-03-19	50.0000	50.0000	50.0000	50.0000	-4.325%	2	151	+51.700%
2026-03-17	51.6000	52.2600	51.6000	52.2600	-10.590%	20	153	+45.140%
2026-03-16	58.4300	58.4500	58.4300	58.4500	+6.661%	50	153	+29.769%
2026-03-13	58.0800	58.0800	54.8000	54.8000	-2.317%	6	164	+38.412%
2026-03-11	56.1000	56.1000	56.1000	56.1000	-9.150%	5	163	+35.205%
2026-03-10	57.7500	61.7500	57.7500	61.7500	+21.078%	13	158	+22.834%
2026-03-09	52.4500	52.4500	51.0000	51.0000	+5.046%	18	160	+48.725%
2026-03-06	53.1000	55.6000	48.5500	48.5500	-13.304%	58	146	+56.231%
2026-03-05	61.5000	61.5000	56.0000	56.0000	-13.846%	15	119	+35.446%
2026-03-04	68.5000	68.5000	65.0000	65.0000	-14.078%	7	104	+16.692%
2026-03-02	75.6500	75.6500	75.6500	75.6500	+7.275%	5	97	+0.264%
2026-02-27	70.5200	70.5200	70.5200	70.5200	+0.743%	1	97	+7.558%
2026-02-26	75.8700	77.3800	70.0000	70.0000	-10.486%	9	98	+8.357%
2026-02-25	77.0500	78.2000	77.0500	78.2000	+9.754%	8	104	-3.005%
2026-02-24	71.2500	71.2500	71.2500	71.2500	+20.763%	1	104	+6.456%
2026-02-20	58.7000	60.5000	58.7000	59.0000	+12.381%	23	104	+28.559%
2026-02-19	52.1200	53.0500	52.1200	52.5000	-3.546%	14	123	+44.476%
2026-02-18	54.4300	54.4300	54.4300	54.4300	+0.703%	10	121	+39.353%
2026-02-17	54.0500	54.0500	54.0500	54.0500	+4.444%	10	115	+40.333%
2026-02-13	47.0000	51.7500	47.0000	51.7500	-5.046%	3	115	+46.570%
2026-02-12	55.5000	55.5000	53.8000	54.5000	+12.371%	5	115	+39.174%
2026-02-11	48.5000	48.5000	48.5000	48.5000	-1.523%	1	115	+56.392%
2026-02-10	49.2500	49.2500	49.2500	49.2500	-3.431%	20	116	+54.010%
2026-02-09	44.7000	51.0000	44.7000	51.0000	+19.298%	7	116	+48.725%
2026-02-06	42.7500	42.7500	42.7500	42.7500	+18.750%	1	119	+77.427%
2026-02-05	32.4700	36.0000	32.4700	36.0000	+0.812%	11	120	+110.694%
2026-02-04	33.2300	35.7100	32.6000	35.7100	+8.212%	8	120	+112.405%
2026-02-02	33.0000	33.0000	33.0000	33.0000	+14.187%	1	116	+129.848%
2026-01-28	36.0000	36.0000	28.7000	28.9000	-14.243%	38	116	+162.457%
2026-01-27	30.3500	35.0200	30.3500	33.7000	+58.290%	91	100	+125.074%
2026-01-23	21.2900	21.2900	21.2900	21.2900	-3.227%	1	180	+256.271%
2026-01-21	22.0000	22.0000	22.0000	22.0000	+8.911%	4	181	+244.773%
2026-01-20	20.2000	20.2000	20.2000	20.2000	-7.973%	7	181	+275.495%
2026-01-16	21.2600	21.9600	21.2600	21.9500	-0.227%	12	181	+245.558%
2026-01-15	20.1000	22.0000	20.1000	22.0000	+18.919%	7	181	+244.773%
2026-01-14	18.5000	18.5000	18.5000	18.5000	-0.591%	1	181	+310.000%
2026-01-13	18.6100	18.6100	18.6100	18.6100	+12.788%	3	180	+307.577%
2026-01-09	16.5000	16.5000	16.5000	16.5000	-5.822%	1	180	+359.697%
2025-12-17	17.5200	17.5200	17.5200	17.5200	-0.455%	1	179	+332.934%
2025-12-16	17.6000	17.6000	17.6000	17.6000	-9.744%	1	178	+330.966%
2025-12-15	19.5000	19.5000	19.5000	19.5000	-17.722%	20	178	+288.974%
2025-12-11	23.5000	23.7000	23.5000	23.7000	+10.490%	60	158	+220.042%
2025-12-10	21.4500	21.4500	21.4500	21.4500	+15.323%	1	119	+253.613%
2025-12-08	18.6000	18.6000	18.6000	18.6000	+23.588%	8	119	+307.796%
2025-11-17	15.0500	15.0500	15.0500	15.0500	-2.903%	2	119	+403.987%
2025-11-14	14.1500	15.5000	14.1500	15.5000	-4.084%	20	119	+389.355%
2025-11-13	16.1600	16.1600	16.1600	16.1600	-7.126%	1	111	+369.369%
2025-11-11	17.4000	17.4000	17.4000	17.4000	-1.024%	1	112	+335.920%
2025-11-10	17.5800	17.5800	17.5800	17.5800	+1.501%	1	112	+331.456%
2025-11-06	17.3200	17.3200	17.3200	17.3200	-8.842%	5	112	+337.933%
2025-10-29	18.7000	19.9500	18.7000	19.0000	+26.667%	18	112	+299.211%
2025-10-28	15.0000	15.0000	15.0000	15.0000	-18.033%	4	112	+405.667%
2025-10-27	17.7000	18.3000	17.7000	18.3000	+19.608%	3	116	+314.481%
2025-10-17	14.5000	15.3000	14.5000	15.3000	-8.983%	2	116	+395.752%
2025-10-16	16.9000	16.9000	16.8100	16.8100	-2.551%	3	117	+351.220%
2025-10-15	16.5000	17.2500	16.5000	17.2500	+18.151%	10	116	+339.710%
2025-10-10	14.6000	14.6000	14.6000	14.6000	-10.703%	20	116	+419.521%
2025-10-09	16.3500	16.3500	16.3500	16.3500	+0.615%	6	116	+363.914%
2025-10-08	15.5700	16.2500	15.5700	16.2500	+13.240%	7	111	+366.769%
2025-10-07	14.3500	14.3500	14.3500	14.3500	-3.041%	1	110	+428.571%
2025-10-06	14.2500	14.8000	14.2500	14.8000	+11.698%	9	110	+412.500%
2025-10-03	12.8000	13.2500	12.8000	13.2500	+6.000%	7	109	+472.453%
2025-10-02	12.5000	12.5000	12.5000	12.5000	0.000%	20	102	+506.800%
2025-10-01	12.7000	12.7000	12.5000	12.5000	+10.619%	2	121	+506.800%
2025-09-30	11.5000	11.6000	11.3000	11.3000	+13.000%	90	120	+571.239%
2025-09-25	9.5000	10.0000	9.5000	10.0000	+3.627%	20	84	+658.500%
2025-09-22	9.6500	10.0500	9.6500	9.6500	+0.208%	30	64	+686.010%
2025-09-16	9.6300	9.6300	9.6300	9.6300	+11.977%	1	54	+687.643%
2025-09-15	8.5500	8.6000	8.5500	8.6000	+7.500%	23	53	+781.977%
2025-09-12	7.6000	8.0000	7.6000	8.0000	+97.531%	25	30	+848.125%
2025-09-03	3.9500	4.0500	3.9500	4.0500	+8.000%	2	10	+1,772.840%
2025-09-02	3.7500	3.7500	3.7500	3.7500	+2.740%	2	9	+1,922.667%
2025-08-28	3.6500	3.6500	3.6500	3.6500	0.000%	7	7	+1,978.082%