Dark

GLW20271217C130
GLW Dec 17 2027 130.00 Call (GLW271217C00130000)
option OPRA

EOD

Sep 29, 2026

57.13+1.782%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	57.1300	57.1300	57.1300	57.1300	+1.782%	1	105	0.000%
2026-09-25	56.1300	56.1300	56.1300	56.1300	+2.991%	1	105	+1.782%
2026-09-24	54.5000	54.5000	54.5000	54.5000	-3.540%	2	104	+4.826%
2026-09-17	52.9000	56.5000	52.9000	56.5000	+13.226%	2	106	+1.115%
2026-09-15	49.9000	49.9000	49.9000	49.9000	0.000%	1	108	+14.489%
2026-09-14	53.5000	54.8600	49.9000	49.9000	-24.037%	5	107	+14.489%
2026-09-11	65.6900	65.6900	65.6900	65.6900	+1.813%	2	103	-13.031%
2026-09-10	64.5200	64.5200	64.5200	64.5200	-0.921%	1	105	-11.454%
2026-09-08	65.1200	65.1200	65.1200	65.1200	+33.579%	1	106	-12.270%
2026-09-01	48.7500	48.7500	48.7500	48.7500	-6.966%	10	106	+17.190%
2026-08-31	52.4000	52.4000	52.4000	52.4000	-1.596%	1	116	+9.027%
2026-08-28	53.2500	53.2500	53.2500	53.2500	-4.911%	1	115	+7.286%
2026-08-26	56.0000	56.0000	56.0000	56.0000	+3.896%	1	116	+2.018%
2026-08-25	53.9000	53.9000	53.9000	53.9000	+0.748%	4	117	+5.993%
2026-08-24	53.5000	53.5000	53.5000	53.5000	-11.687%	1	117	+6.785%
2026-08-21	60.5800	60.5800	60.5800	60.5800	-20.779%	1	116	-5.695%
2026-08-17	78.0000	78.3200	76.4700	76.4700	+6.846%	3	116	-25.291%
2026-08-13	71.5700	71.5700	71.5700	71.5700	+6.282%	1	117	-20.176%
2026-08-11	67.3400	67.3400	67.3400	67.3400	-5.035%	2	117	-15.162%
2026-08-10	70.9100	70.9100	70.9100	70.9100	+3.564%	1	119	-19.433%
2026-08-05	68.4700	68.4700	68.4700	68.4700	-3.699%	1	120	-16.562%
2026-08-04	71.1000	71.1000	71.1000	71.1000	+30.771%	1	121	-19.648%
2026-08-03	54.3700	54.3700	54.3700	54.3700	-0.239%	1	120	+5.076%
2026-07-31	55.7900	55.7900	54.5000	54.5000	+6.779%	4	121	+4.826%
2026-07-30	50.0000	51.0400	50.0000	51.0400	+8.874%	9	118	+11.932%
2026-07-29	44.0000	47.0000	44.0000	46.8800	+3.033%	8	121	+21.864%
2026-07-28	43.4900	45.5000	39.7900	45.5000	-19.682%	7	115	+25.560%
2026-07-27	56.6500	56.6500	56.6500	56.6500	-12.618%	2	111	+0.847%
2026-07-24	63.7000	64.8300	63.7000	64.8300	-7.742%	2	109	-11.877%
2026-07-22	71.7500	72.2400	70.2700	70.2700	+2.434%	4	108	-18.699%
2026-07-20	69.7900	69.7900	68.6000	68.6000	-0.939%	3	107	-16.720%
2026-07-17	69.2400	70.6900	67.5000	69.2500	-16.566%	4	108	-17.502%
2026-07-15	83.0000	83.0000	83.0000	83.0000	-19.807%	1	105	-31.169%
2026-07-09	106.4000	106.4000	103.5000	103.5000	+7.813%	2	104	-44.802%
2026-07-08	96.0000	96.0000	96.0000	96.0000	+2.411%	1	106	-40.490%
2026-07-07	92.0000	93.7400	92.0000	93.7400	-16.579%	2	106	-39.055%
2026-07-02	122.6200	122.6200	112.3700	112.3700	-31.440%	7	99	-49.159%
2026-06-30	167.8500	167.8500	163.9000	163.9000	+7.829%	2	99	-65.143%
2026-06-29	152.0000	152.0000	152.0000	152.0000	+31.034%	1	100	-62.414%
2026-06-26	116.0000	116.0000	116.0000	116.0000	-5.691%	1	101	-50.750%
2026-06-25	126.0000	126.0000	123.0000	123.0000	+28.863%	7	100	-53.553%
2026-06-23	95.4500	95.4500	95.4500	95.4500	+4.488%	2	104	-40.147%
2026-06-15	91.3200	91.3500	91.3200	91.3500	+5.546%	4	106	-37.460%
2026-06-12	85.5000	86.7500	85.2200	86.5500	+8.188%	19	108	-33.992%
2026-06-11	81.5000	81.5000	80.0000	80.0000	+3.000%	2	117	-28.588%
2026-06-10	85.0000	85.0000	77.6700	77.6700	-3.516%	5	115	-26.445%
2026-06-09	79.9500	81.0100	79.1000	80.5000	-14.815%	15	112	-29.031%
2026-06-08	94.5000	94.5000	94.5000	94.5000	+10.656%	1	97	-39.545%
2026-06-05	87.5000	87.5000	85.4000	85.4000	-17.726%	8	98	-33.103%
2026-06-02	103.8000	103.8000	103.8000	103.8000	+25.438%	2	94	-44.961%
2026-06-01	82.7600	82.7600	82.7500	82.7500	-7.501%	2	96	-30.961%
2026-05-28	89.6700	89.6700	89.4600	89.4600	+4.023%	3	97	-36.139%
2026-05-20	86.0000	86.0000	86.0000	86.0000	+4.356%	1	94	-33.570%
2026-05-18	81.0900	82.4100	81.0900	82.4100	-15.908%	2	94	-30.676%
2026-05-15	99.0000	99.0000	98.0000	98.0000	+15.294%	2	94	-41.704%
2026-05-07	86.8000	86.8000	83.6000	85.0000	+3.406%	3	96	-32.788%
2026-05-06	82.2000	82.2000	82.2000	82.2000	+8.874%	3	93	-30.499%
2026-04-10	75.5000	75.5000	75.5000	75.5000	+39.556%	1	93	-24.331%
2026-04-07	54.1000	54.1000	54.1000	54.1000	+26.668%	1	92	+5.601%
2026-03-30	42.5300	42.7100	42.5300	42.7100	-15.826%	10	93	+33.763%
2026-03-26	50.7400	50.7400	50.7400	50.7400	-9.117%	1	83	+12.594%
2026-03-25	57.0000	57.0000	55.8300	55.8300	+30.749%	15	83	+2.328%
2026-03-23	42.5000	42.7000	42.5000	42.7000	+9.487%	10	73	+33.794%
2026-03-17	39.0000	39.0000	39.0000	39.0000	-7.583%	3	69	+46.487%
2026-03-13	42.5000	42.8500	42.2000	42.2000	-2.088%	12	69	+35.379%
2026-03-12	43.1000	43.1000	43.1000	43.1000	+10.997%	1	63	+32.552%
2026-03-06	40.9800	40.9800	38.8300	38.8300	-19.070%	16	62	+47.129%
2026-03-05	47.9800	47.9800	47.9800	47.9800	-8.260%	1	68	+19.070%
2026-03-04	55.0000	55.0000	52.3000	52.3000	-14.710%	2	68	+9.235%
2026-03-02	61.3200	61.3200	61.3200	61.3200	+12.102%	1	68	-6.833%
2026-02-27	54.7000	54.7000	54.7000	54.7000	-6.014%	1	68	+4.442%
2026-02-26	56.9000	58.2000	56.8900	58.2000	-7.354%	35	69	-1.838%
2026-02-25	60.4700	62.8200	60.4700	62.8200	+11.186%	18	96	-9.058%
2026-02-24	56.4000	56.5000	56.4000	56.5000	+11.550%	14	96	+1.115%
2026-02-23	48.7900	50.6500	48.7900	50.6500	+16.170%	24	95	+12.794%
2026-02-20	43.6400	44.9400	43.6000	43.6000	+9.136%	42	98	+31.032%
2026-02-18	39.9500	39.9500	39.9500	39.9500	-0.125%	3	91	+43.004%
2026-02-17	40.0000	40.0000	40.0000	40.0000	+4.167%	1	91	+42.825%
2026-02-13	38.4000	38.4000	38.4000	38.4000	-3.880%	3	89	+48.776%
2026-02-12	40.3500	40.3500	39.9500	39.9500	+7.479%	25	89	+43.004%
2026-02-10	37.0000	37.3000	37.0000	37.1700	+1.005%	21	84	+53.699%
2026-02-09	32.4000	36.8000	32.4000	36.8000	+24.958%	15	72	+55.245%
2026-02-06	29.4500	29.4500	29.4500	29.4500	+23.636%	10	64	+93.990%
2026-02-03	23.9200	23.9200	23.8200	23.8200	+9.166%	7	54	+139.840%
2026-02-02	19.0000	21.8200	19.0000	21.8200	+3.609%	10	52	+161.824%
2026-01-27	16.6200	21.0600	16.6200	21.0600	+74.050%	3	46	+171.273%
2026-01-26	13.0000	13.9000	12.1000	12.1000	-10.503%	16	46	+372.149%
2026-01-22	13.7800	14.8500	13.5200	13.5200	+2.658%	12	51	+322.559%
2026-01-16	14.6500	14.6500	13.1300	13.1700	+0.920%	6	48	+333.789%
2026-01-15	12.6200	13.1200	12.6200	13.0500	+56.287%	6	48	+337.778%
2026-01-09	8.3500	8.3500	8.3500	8.3500	-6.704%	1	48	+584.192%
2026-01-08	8.9500	8.9500	8.9500	8.9500	-5.789%	1	47	+538.324%
2026-01-07	9.5000	9.5000	9.5000	9.5000	-3.553%	3	46	+501.368%
2026-01-06	9.5000	9.8500	9.5000	9.8500	-6.635%	3	43	+480.000%
2026-01-05	10.5500	10.5500	10.5500	10.5500	+5.080%	2	32	+441.517%
2025-12-31	9.6000	10.6700	9.6000	10.0400	-4.834%	9	32	+469.024%
2025-12-30	9.6000	10.6800	9.6000	10.5500	0.000%	21	32	+441.517%
2025-12-29	9.5500	10.5500	9.5500	10.5500	+2.726%	2	11	+441.517%
2025-12-17	10.2700	10.2700	10.2700	10.2700	-9.675%	1	10	+456.280%
2025-12-15	11.3700	11.3700	11.3700	11.3700	-10.824%	1	10	+402.463%
2025-12-11	12.7500	12.7500	12.7500	12.7500	+19.718%	3	10	+348.078%
2025-12-10	10.6500	10.6500	10.6500	10.6500	+3.902%	5	10	+436.432%
2025-12-09	9.4000	10.2500	9.4000	10.2500	0.000%	10	5	+457.366%