Dark

GLW20271217C140
GLW Dec 17 2027 140.00 Call (GLW271217C00140000)
option OPRA

EOD

Sep 29, 2026

51.95+12.935%(+5.95)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	51.9000	52.3700	51.9000	51.9500	+12.935%	23	159	0.000%
2026-09-16	46.0000	46.0000	46.0000	46.0000	+2.222%	1	139	+12.935%
2026-09-15	45.0000	45.0000	45.0000	45.0000	+0.671%	1	140	+15.444%
2026-09-14	46.0000	46.0000	44.7000	44.7000	-25.599%	5	140	+16.219%
2026-09-10	60.0800	60.0800	60.0800	60.0800	-6.125%	1	135	-13.532%
2026-09-09	64.0000	64.0000	64.0000	64.0000	+3.560%	6	136	-18.828%
2026-09-08	59.3100	61.8000	59.2600	61.8000	+26.122%	4	142	-15.939%
2026-09-04	49.0000	49.0000	49.0000	49.0000	-5.769%	2	139	+6.020%
2026-08-28	50.6000	52.0000	50.6000	52.0000	0.000%	3	139	-0.096%
2026-08-26	50.7500	52.3600	50.7500	52.0000	+7.216%	3	137	-0.096%
2026-08-24	48.5000	48.5000	48.5000	48.5000	-6.731%	1	138	+7.113%
2026-08-21	52.0000	52.0000	52.0000	52.0000	-4.289%	1	137	-0.096%
2026-08-20	54.3300	54.3300	54.3300	54.3300	-0.948%	1	136	-4.381%
2026-08-19	54.8500	54.8500	54.8500	54.8500	-25.546%	2	137	-5.287%
2026-08-17	73.0000	73.6700	73.0000	73.6700	+20.770%	5	135	-29.483%
2026-08-13	60.9500	61.0000	60.9500	61.0000	-3.907%	12	134	-14.836%
2026-08-11	63.3400	63.4800	63.3400	63.4800	-8.950%	3	134	-18.163%
2026-08-07	70.6000	71.0000	69.7200	69.7200	+4.215%	3	131	-25.488%
2026-08-06	66.9000	66.9000	66.9000	66.9000	+12.042%	1	131	-22.347%
2026-08-04	61.1500	61.1500	59.4700	59.7100	+9.660%	12	132	-12.996%
2026-08-03	48.0000	54.4500	48.0000	54.4500	+5.217%	3	131	-4.591%
2026-07-31	49.7800	51.7500	49.7800	51.7500	+7.477%	3	129	+0.386%
2026-07-30	48.1500	48.1500	48.1500	48.1500	+10.208%	1	132	+7.892%
2026-07-29	43.6900	43.6900	43.6900	43.6900	+4.472%	1	132	+18.906%
2026-07-28	40.0000	41.8200	35.5700	41.8200	-29.714%	22	131	+24.223%
2026-07-24	59.5000	59.5000	59.5000	59.5000	-11.008%	1	129	-12.689%
2026-07-23	66.8600	66.8600	66.8600	66.8600	+2.862%	1	128	-22.300%
2026-07-22	65.0000	65.0000	65.0000	65.0000	-8.567%	3	127	-20.077%
2026-07-21	71.0900	71.0900	71.0900	71.0900	+5.789%	2	124	-26.924%
2026-07-17	60.0000	67.2000	60.0000	67.2000	-2.467%	5	126	-22.693%
2026-07-16	73.2500	73.2500	68.9000	68.9000	-13.355%	5	122	-24.601%
2026-07-15	79.5200	79.5200	79.5200	79.5200	-11.595%	1	121	-34.671%
2026-07-08	89.9500	89.9500	89.9500	89.9500	-11.501%	1	120	-42.246%
2026-07-02	101.6400	101.6400	101.6400	101.6400	-10.897%	1	118	-48.888%
2026-06-26	114.0700	114.0700	114.0700	114.0700	+19.071%	3	118	-54.458%
2026-06-22	95.8000	95.8000	95.8000	95.8000	+22.100%	1	118	-45.772%
2026-06-16	78.4600	78.4600	78.4600	78.4600	-11.134%	1	119	-33.788%
2026-06-08	88.2900	88.2900	88.2900	88.2900	+8.732%	1	118	-41.160%
2026-06-05	90.7300	90.7300	81.2000	81.2000	-18.244%	2	119	-36.022%
2026-06-02	90.9500	99.3200	90.9500	99.3200	+26.249%	7	118	-47.694%
2026-06-01	76.7500	78.6700	75.1000	78.6700	+1.053%	59	116	-33.965%
2026-05-29	78.5100	78.5100	77.8500	77.8500	-10.855%	2	131	-33.269%
2026-05-27	86.9500	87.3300	86.9500	87.3300	-3.074%	2	131	-40.513%
2026-05-22	89.6900	92.4900	89.6900	90.1000	+0.998%	26	131	-42.342%
2026-05-21	85.9800	89.2100	85.9800	89.2100	+11.862%	4	110	-41.767%
2026-05-20	79.7500	79.7500	79.7500	79.7500	+6.220%	1	110	-34.859%
2026-05-19	76.0000	76.0000	73.0000	75.0800	-5.262%	3	108	-30.807%
2026-05-18	79.2500	79.2500	79.2500	79.2500	-16.226%	1	108	-34.448%
2026-05-15	94.6000	94.6000	94.6000	94.6000	-7.977%	1	108	-45.085%
2026-05-14	102.5700	102.8000	102.5700	102.8000	+16.316%	8	109	-49.465%
2026-05-12	93.3800	93.3800	88.3800	88.3800	-11.398%	51	146	-41.220%
2026-05-11	93.6700	99.7500	91.8000	99.7500	+21.810%	37	146	-47.920%
2026-05-08	88.3900	91.4000	81.8900	81.8900	+3.006%	33	120	-36.561%
2026-05-07	81.0000	81.0000	79.5000	79.5000	-2.454%	2	125	-34.654%
2026-05-06	84.2200	84.2200	81.5000	81.5000	+26.278%	13	124	-36.258%
2026-05-05	64.5400	64.5400	64.5400	64.5400	+5.699%	1	118	-19.507%
2026-05-04	61.0600	61.0600	61.0600	61.0600	+13.854%	2	117	-14.920%
2026-04-29	52.4000	54.5700	52.4000	53.6300	-5.080%	3	118	-3.133%
2026-04-28	56.5000	56.5000	56.5000	56.5000	-17.758%	1	118	-8.053%
2026-04-27	68.7000	68.7000	68.7000	68.7000	-6.974%	2	117	-24.381%
2026-04-24	73.8500	73.8500	73.8500	73.8500	+15.789%	20	119	-29.655%
2026-04-17	67.0000	67.0000	63.7800	63.7800	+1.014%	5	119	-18.548%
2026-04-16	65.0000	65.0000	63.1400	63.1400	-2.862%	3	119	-17.723%
2026-04-15	65.0000	65.0000	65.0000	65.0000	-7.063%	1	118	-20.077%
2026-04-14	67.0400	69.9400	67.0400	69.9400	-3.995%	14	117	-25.722%
2026-04-13	70.6700	72.8500	70.6700	72.8500	+4.071%	22	108	-28.689%
2026-04-10	70.0000	70.0000	70.0000	70.0000	+0.952%	2	100	-25.786%
2026-04-09	68.7500	69.3400	68.7500	69.3400	+14.479%	12	100	-25.079%
2026-04-08	60.6000	60.6000	60.2300	60.5700	+22.860%	13	93	-14.231%
2026-04-06	49.3000	49.3000	49.3000	49.3000	+31.467%	2	89	+5.375%
2026-03-30	39.0600	39.0600	37.5000	37.5000	-26.744%	20	87	+38.533%
2026-03-25	51.1000	52.7000	51.1000	51.1900	+4.427%	6	88	+1.485%
2026-03-24	46.9000	49.0200	46.9000	49.0200	+22.244%	4	84	+5.977%
2026-03-23	40.9000	40.9000	40.1000	40.1000	0.000%	2	82	+29.551%
2026-03-18	40.1000	40.1000	40.1000	40.1000	+8.057%	1	82	+29.551%
2026-03-17	35.4500	37.1100	35.4500	37.1100	-4.846%	4	81	+39.989%
2026-03-13	39.0000	39.0000	39.0000	39.0000	-11.303%	1	82	+33.205%
2026-03-10	43.9700	43.9700	43.9700	43.9700	+17.945%	2	81	+18.149%
2026-03-06	38.7500	38.7500	37.2700	37.2800	-18.156%	5	79	+39.351%
2026-03-05	45.5500	45.5500	45.5500	45.5500	-4.607%	2	80	+14.050%
2026-03-04	47.7500	47.7500	47.7500	47.7500	-13.024%	2	78	+8.796%
2026-02-26	54.9000	54.9000	54.9000	54.9000	-7.622%	8	78	-5.373%
2026-02-25	58.5000	59.4300	58.5000	59.4300	+12.877%	2	71	-12.586%
2026-02-24	51.5000	52.6500	50.3500	52.6500	+13.838%	50	71	-1.330%
2026-02-23	43.7900	46.2500	43.7900	46.2500	+14.993%	4	46	+12.324%
2026-02-20	39.8000	40.2200	39.8000	40.2200	+11.197%	8	49	+29.165%
2026-02-12	37.3700	37.3700	36.1700	36.1700	+8.196%	9	48	+43.627%
2026-02-10	32.8200	33.4300	32.8200	33.4300	+5.126%	2	43	+55.399%
2026-02-09	29.2000	31.8000	29.2000	31.8000	+20.000%	3	41	+63.365%
2026-02-06	25.2200	26.5000	25.2200	26.5000	+35.689%	2	38	+96.038%
2026-02-03	19.5300	19.5300	19.5300	19.5300	+2.789%	3	37	+166.001%
2026-02-02	19.0000	19.0000	19.0000	19.0000	+12.094%	1	35	+173.421%
2026-01-30	17.0000	17.0000	16.9500	16.9500	+9.355%	2	36	+206.490%
2026-01-29	17.0000	17.0000	14.2000	15.5000	-4.908%	17	37	+235.161%
2026-01-28	15.2000	16.3000	15.2000	16.3000	-12.366%	30	47	+218.712%
2026-01-27	13.3000	20.2700	13.3000	18.6000	+70.330%	7	21	+179.301%
2026-01-26	11.9000	11.9000	10.9200	10.9200	-7.064%	7	17	+375.733%
2026-01-22	12.6500	12.6500	11.7500	11.7500	-3.689%	11	16	+342.128%
2026-01-21	10.6500	12.2000	10.6500	12.2000	+10.909%	2	17	+325.820%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-12.698%	1	18	+372.273%
2026-01-16	12.6000	12.6000	12.6000	12.6000	+0.398%	2	20	+312.302%
2026-01-15	12.5500	12.5500	12.5500	12.5500	+54.938%	2	20	+313.944%
2026-01-09	6.7500	8.1000	6.7500	8.1000	-10.299%	4	22	+541.358%
2026-01-05	7.5000	9.0300	7.5000	9.0300	+15.769%	2	17	+475.305%
2025-12-31	7.8000	7.8000	7.8000	7.8000	-12.063%	1	17	+566.026%
2025-12-30	7.8500	8.9400	7.8500	8.8700	+13.718%	16	17	+485.682%
2025-12-29	7.8000	7.8000	7.8000	7.8000	-16.578%	1	2	+566.026%
2025-12-15	9.3500	9.3500	9.3500	9.3500	0.000%	1	1	+455.615%