Dark

GLW20271217C135
GLW Dec 17 2027 135.00 Call (GLW271217C00135000)
option OPRA

EOD

Sep 29, 2026

55.90+10.693%(+5.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	54.0000	55.9000	54.0000	55.9000	+10.693%	8	60	0.000%
2026-09-28	50.5000	50.5000	50.5000	50.5000	-3.257%	3	60	+10.693%
2026-09-24	52.1000	52.2000	52.1000	52.2000	-7.611%	4	60	+7.088%
2026-09-21	56.5000	56.5000	56.5000	56.5000	+14.604%	1	60	-1.062%
2026-09-17	49.3000	49.3000	49.3000	49.3000	-4.531%	1	61	+13.387%
2026-09-14	51.6400	51.6400	51.6400	51.6400	-18.356%	1	61	+8.249%
2026-09-11	63.2500	63.2500	63.2500	63.2500	+0.397%	2	61	-11.621%
2026-09-10	63.0000	63.0000	63.0000	63.0000	-3.166%	1	61	-11.270%
2026-09-09	65.0600	65.0600	65.0600	65.0600	+24.303%	1	62	-14.079%
2026-09-04	52.0000	52.3400	52.0000	52.3400	-2.966%	2	63	+6.802%
2026-08-28	53.9400	53.9400	53.9400	53.9400	+10.510%	1	63	+3.634%
2026-08-24	48.8100	48.8100	48.8100	48.8100	-25.207%	1	63	+14.526%
2026-08-13	65.2600	65.2600	65.2600	65.2600	-10.603%	1	63	-14.343%
2026-08-07	71.8000	73.0000	71.8000	73.0000	+11.416%	2	62	-23.425%
2026-08-05	66.7800	68.9800	65.5200	65.5200	-4.070%	5	63	-14.683%
2026-08-04	61.2500	68.3000	61.2500	68.3000	+29.405%	3	62	-18.155%
2026-08-03	50.9500	52.7800	50.9500	52.7800	+4.951%	2	64	+5.911%
2026-07-30	49.0200	50.2900	47.9500	50.2900	+23.109%	9	62	+11.155%
2026-07-28	38.1700	40.8500	38.1700	40.8500	-24.534%	2	55	+36.842%
2026-07-27	57.6500	57.6500	51.6500	54.1300	-20.943%	17	55	+3.270%
2026-07-23	69.3700	71.4900	68.4700	68.4700	+2.654%	3	41	-18.358%
2026-07-20	66.7000	66.7000	66.7000	66.7000	+2.019%	2	40	-16.192%
2026-07-17	65.8500	65.8500	65.3800	65.3800	-2.418%	2	40	-14.500%
2026-07-16	69.5400	69.5400	67.0000	67.0000	-28.189%	2	39	-16.567%
2026-07-07	93.3000	93.3000	93.3000	93.3000	-20.939%	1	37	-40.086%
2026-06-26	112.2500	118.0100	112.2500	118.0100	-5.592%	2	37	-52.631%
2026-06-25	125.0000	125.0000	125.0000	125.0000	+25.527%	4	37	-55.280%
2026-06-22	99.5800	99.5800	99.5800	99.5800	+4.272%	1	37	-43.864%
2026-06-18	95.5000	95.5000	95.5000	95.5000	+6.111%	1	37	-41.466%
2026-06-15	89.5800	90.0000	89.5800	90.0000	+6.876%	2	37	-37.889%
2026-06-12	84.2100	84.2100	84.2100	84.2100	+7.001%	2	37	-33.618%
2026-06-09	89.7000	89.7000	78.7000	78.7000	-5.850%	3	37	-28.971%
2026-06-05	83.4500	83.5900	83.4500	83.5900	-10.455%	2	35	-33.126%
2026-06-04	93.3500	93.3500	93.3500	93.3500	-8.480%	2	34	-40.118%
2026-06-02	94.0000	102.0000	94.0000	102.0000	+27.420%	4	34	-45.196%
2026-06-01	76.6000	80.0500	76.6000	80.0500	-0.682%	20	36	-30.169%
2026-05-29	79.7500	80.6000	79.7500	80.6000	-9.894%	3	41	-30.645%
2026-05-27	89.4500	89.4500	89.4500	89.4500	-8.256%	1	39	-37.507%
2026-05-26	97.5000	97.5000	97.5000	97.5000	+8.708%	1	40	-42.667%
2026-05-21	89.6900	89.6900	89.6900	89.6900	+12.113%	1	39	-37.674%
2026-05-18	80.0000	80.0000	80.0000	80.0000	-25.443%	1	39	-30.125%
2026-05-14	103.8000	107.3000	103.8000	107.3000	+2.434%	8	38	-47.903%
2026-05-11	95.3800	104.7500	95.3800	104.7500	+11.460%	4	32	-46.635%
2026-05-08	93.9800	93.9800	93.9800	93.9800	+18.065%	10	29	-40.519%
2026-05-07	79.6000	79.6000	79.6000	79.6000	-4.096%	1	19	-29.774%
2026-05-06	80.0000	83.0000	80.0000	83.0000	+25.189%	4	19	-32.651%
2026-05-05	66.3000	66.3000	66.3000	66.3000	-3.774%	1	20	-15.686%
2026-04-22	68.9000	68.9000	68.9000	68.9000	+5.384%	1	21	-18.868%
2026-04-16	65.3800	65.3800	65.3800	65.3800	-4.485%	2	21	-14.500%
2026-04-15	68.4500	68.4500	68.4500	68.4500	-5.975%	1	23	-18.335%
2026-04-10	72.8000	72.8000	72.8000	72.8000	+2.680%	1	24	-23.214%
2026-04-09	71.5000	71.5000	70.9000	70.9000	+10.042%	5	25	-21.157%
2026-04-08	61.6500	64.4300	61.6500	64.4300	+25.155%	2	20	-13.239%
2026-04-06	51.4800	51.4800	51.4800	51.4800	+17.803%	2	22	+8.586%
2026-03-26	43.7000	43.7000	43.7000	43.7000	+8.571%	10	20	+27.918%
2026-03-17	38.7000	40.2500	38.7000	40.2500	-4.167%	3	20	+38.882%
2026-03-16	42.0000	42.0000	42.0000	42.0000	+0.816%	3	17	+33.095%
2026-03-13	42.7000	42.7000	41.6600	41.6600	-0.810%	2	17	+34.181%
2026-03-12	42.0000	42.0000	42.0000	42.0000	-9.891%	1	17	+33.095%
2026-03-10	46.6100	46.6100	46.6100	46.6100	+22.561%	10	17	+19.931%
2026-03-06	38.0300	38.0300	38.0300	38.0300	-29.430%	1	11	+46.989%
2026-02-27	53.8900	53.8900	53.8900	53.8900	-0.443%	1	10	+3.730%
2026-02-26	54.1300	54.1300	54.1300	54.1300	-11.291%	1	11	+3.270%
2026-02-25	61.0800	61.0800	61.0200	61.0200	+62.937%	3	13	-8.391%
2026-02-18	39.1500	39.1500	37.4500	37.4500	-3.851%	4	13	+49.266%
2026-02-12	39.4000	39.4000	37.6700	38.9500	+4.144%	8	14	+43.517%
2026-02-11	37.4000	37.4000	37.4000	37.4000	+7.010%	5	18	+49.465%
2026-02-10	34.0500	35.7300	34.0500	34.9500	+97.458%	12	22	+59.943%
2026-01-28	17.7000	17.7000	17.7000	17.7000	-12.376%	12	17	+215.819%
2026-01-27	20.2000	20.2000	20.2000	20.2000	+51.311%	12	17	+176.733%
2026-01-22	12.7000	13.7000	12.7000	13.3500	+6.375%	11	6	+318.727%
2026-01-15	12.5500	12.5500	12.5500	12.5500	+65.132%	1	16	+345.418%
2026-01-09	7.5500	7.6000	7.5500	7.6000	-6.748%	2	17	+635.526%
2026-01-08	8.1500	8.1500	8.1500	8.1500	-14.749%	1	15	+585.890%
2026-01-02	9.6900	9.7000	9.5600	9.5600	+8.636%	3	14	+484.728%
2025-12-31	8.6500	9.7000	8.6500	8.8000	+1.149%	6	6	+535.227%
2025-12-30	8.7000	8.7000	8.7000	8.7000	+0.578%	1	6	+542.529%
2025-12-29	8.6500	8.6500	8.6500	8.6500	-13.413%	1	5	+546.243%
2025-12-09	9.3000	9.9900	9.3000	9.9900	+29.740%	5	4	+459.560%
2025-12-04	7.7000	7.7000	7.7000	7.7000	-3.750%	1	1	+625.974%
2025-11-14	8.0000	8.0000	8.0000	8.0000	+3.896%	1	2	+598.750%
2025-11-13	7.5000	8.4800	7.5000	7.7000	0.000%	3	2	+625.974%