Dark

GLW20271217C150
GLW Dec 17 2027 150.00 Call (GLW271217C00150000)
option OPRA

EOD

Sep 25, 2026

46.88+9.023%(+3.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	46.8800	46.8800	46.8800	46.8800	+9.023%	1	170	0.000%
2026-09-18	43.7500	43.7500	43.0000	43.0000	-8.511%	2	171	+9.023%
2026-09-17	47.0000	47.0000	47.0000	47.0000	+10.745%	1	171	-0.255%
2026-09-16	42.4400	42.4400	42.4400	42.4400	+5.783%	1	170	+10.462%
2026-09-15	42.0000	42.0000	40.1200	40.1200	-4.476%	9	170	+16.849%
2026-09-14	45.5600	47.0500	42.0000	42.0000	-28.693%	4	166	+11.619%
2026-09-09	60.0000	60.0000	57.1000	58.9000	+0.684%	15	163	-20.407%
2026-09-08	54.0500	58.5000	54.0500	58.5000	+23.158%	11	174	-19.863%
2026-09-04	45.8000	47.5000	45.8000	47.5000	+12.746%	6	168	-1.305%
2026-09-03	39.6500	42.1300	39.6300	42.1300	+4.025%	5	168	+11.275%
2026-09-01	40.5000	40.5000	40.5000	40.5000	-8.640%	1	171	+15.753%
2026-08-31	44.3300	44.3300	44.3300	44.3300	-4.255%	10	172	+5.752%
2026-08-28	46.3000	46.3000	46.3000	46.3000	-3.016%	3	172	+1.253%
2026-08-27	47.7400	47.7400	47.7400	47.7400	+5.154%	2	169	-1.801%
2026-08-25	45.4000	45.4000	45.4000	45.4000	-21.317%	1	167	+3.260%
2026-08-18	59.3800	60.7300	57.7000	57.7000	-16.679%	20	167	-18.752%
2026-08-17	64.7900	69.2500	64.7900	69.2500	+11.892%	11	163	-32.303%
2026-08-14	61.8900	61.8900	61.8900	61.8900	+8.579%	1	172	-24.253%
2026-08-13	61.5500	63.3700	57.0000	57.0000	-10.854%	8	172	-17.754%
2026-08-12	63.0000	63.9400	63.0000	63.9400	+4.820%	5	167	-26.681%
2026-08-10	64.5000	64.5000	61.0000	61.0000	-6.785%	7	163	-23.148%
2026-08-07	63.5000	65.4400	63.5000	65.4400	+9.067%	2	158	-28.362%
2026-08-06	60.7500	60.7500	60.0000	60.0000	-1.639%	20	159	-21.867%
2026-08-05	59.5200	64.0000	59.5200	61.0000	-3.876%	5	157	-23.148%
2026-08-04	59.2300	63.4600	56.7800	63.4600	+20.189%	11	157	-26.127%
2026-08-03	52.4500	52.8000	52.4500	52.8000	+8.419%	3	159	-11.212%
2026-07-31	45.9500	51.6400	45.9500	48.7000	+11.035%	7	158	-3.737%
2026-07-30	42.6100	43.8600	42.6100	43.8600	+16.960%	8	161	+6.886%
2026-07-29	41.0000	41.0000	37.5000	37.5000	+0.134%	11	161	+25.013%
2026-07-28	37.3500	38.5300	33.5000	37.4500	-25.473%	27	153	+25.180%
2026-07-27	50.2500	50.2500	50.2500	50.2500	-10.619%	1	129	-6.706%
2026-07-24	56.2200	56.2200	56.2200	56.2200	-14.754%	1	128	-16.613%
2026-07-23	65.9500	65.9500	65.9500	65.9500	-0.257%	1	128	-28.916%
2026-07-21	63.7500	66.1200	63.7500	66.1200	+10.200%	2	127	-29.099%
2026-07-20	62.1500	62.4000	60.0000	60.0000	-5.363%	19	127	-21.867%
2026-07-17	59.3600	63.4000	59.3600	63.4000	+0.158%	7	114	-26.057%
2026-07-16	66.2500	66.2500	61.5000	63.3000	-15.034%	28	110	-25.940%
2026-07-15	74.5000	74.5000	74.5000	74.5000	-10.241%	1	85	-37.074%
2026-07-13	83.7700	83.7700	83.0000	83.0000	-6.532%	6	84	-43.518%
2026-07-10	88.8000	88.8000	88.8000	88.8000	-5.532%	1	84	-47.207%
2026-07-09	94.0000	94.0000	94.0000	94.0000	+10.588%	1	83	-50.128%
2026-07-07	87.6000	87.6000	85.0000	85.0000	-13.592%	2	83	-44.847%
2026-07-06	98.0000	98.3700	98.0000	98.3700	-4.504%	3	81	-52.343%
2026-07-02	103.0100	103.0100	103.0100	103.0100	-11.045%	1	79	-54.490%
2026-07-01	115.8000	115.8000	115.8000	115.8000	-24.011%	2	79	-59.516%
2026-06-30	156.3600	156.3600	152.3900	152.3900	+9.752%	3	77	-69.237%
2026-06-29	143.4300	143.4300	138.8500	138.8500	+28.684%	4	78	-66.237%
2026-06-26	107.9000	107.9000	107.9000	107.9000	-7.422%	6	77	-56.552%
2026-06-25	115.0000	120.5000	115.0000	116.5500	+9.591%	4	79	-59.777%
2026-06-24	100.6000	106.5500	100.6000	106.3500	+23.663%	3	79	-55.919%
2026-06-18	84.3000	86.0000	84.3000	86.0000	+18.867%	12	86	-45.488%
2026-06-17	72.3500	72.3500	72.3500	72.3500	-4.172%	2	86	-35.204%
2026-06-16	75.0000	75.5000	75.0000	75.5000	-9.375%	5	86	-37.907%
2026-06-15	83.4100	83.4100	82.5500	83.3100	+9.116%	6	81	-43.728%
2026-06-12	76.0000	76.3500	76.0000	76.3500	+6.219%	2	84	-38.599%
2026-06-11	72.5000	72.5000	71.8800	71.8800	-0.097%	4	82	-34.780%
2026-06-10	75.3800	77.5000	71.9500	71.9500	+4.578%	12	82	-34.844%
2026-06-09	79.7500	79.7500	68.8000	68.8000	-20.462%	7	87	-31.860%
2026-06-08	87.0000	87.0000	86.5000	86.5000	+3.593%	2	83	-45.803%
2026-06-04	83.5000	83.5000	83.5000	83.5000	-13.292%	1	83	-43.856%
2026-06-03	95.6000	96.3000	95.6000	96.3000	+1.262%	2	82	-51.319%
2026-06-02	85.5800	95.1000	85.5800	95.1000	+28.514%	11	82	-50.705%
2026-05-29	74.9000	74.9000	74.0000	74.0000	-13.953%	2	79	-36.649%
2026-05-28	86.0000	86.0000	86.0000	86.0000	+2.077%	2	78	-45.488%
2026-05-27	81.6300	84.2500	81.6300	84.2500	-8.024%	4	78	-44.356%
2026-05-26	91.6000	91.6000	91.6000	91.6000	+7.109%	2	80	-48.821%
2026-05-22	86.1400	86.2900	85.0000	85.5200	+3.976%	12	82	-45.182%
2026-05-21	82.2500	82.2500	82.2500	82.2500	+12.210%	6	80	-43.003%
2026-05-19	73.3000	73.3000	73.3000	73.3000	+0.659%	1	80	-36.044%
2026-05-18	77.5000	77.5000	72.8200	72.8200	-17.484%	9	79	-35.622%
2026-05-15	88.0900	88.2500	88.0900	88.2500	-10.406%	3	79	-46.878%
2026-05-14	95.6800	99.4800	95.6800	98.5000	+2.818%	5	76	-52.406%
2026-05-13	89.8600	95.8000	89.7000	95.8000	+7.039%	3	74	-51.065%
2026-05-12	93.7500	93.7500	89.5000	89.5000	-7.732%	3	74	-47.620%
2026-05-11	90.0000	97.0000	90.0000	97.0000	+22.816%	6	74	-51.670%
2026-05-08	86.0000	86.0000	78.9800	78.9800	+3.013%	3	72	-40.643%
2026-05-06	76.2200	76.7500	76.2200	76.6700	+33.921%	4	69	-38.855%
2026-05-04	54.5000	57.2500	54.5000	57.2500	+4.338%	21	69	-18.114%
2026-05-01	56.7000	56.7000	54.8700	54.8700	-4.657%	5	52	-14.562%
2026-04-30	50.0000	57.5500	50.0000	57.5500	+14.300%	8	52	-18.540%
2026-04-29	51.0200	51.0200	48.1000	50.3500	-20.345%	14	49	-6.892%
2026-04-27	62.7700	63.2100	62.7700	63.2100	+7.867%	2	42	-25.835%
2026-04-21	60.3000	60.3000	58.6000	58.6000	-0.221%	2	40	-20.000%
2026-04-17	58.7300	58.7300	58.7300	58.7300	+3.144%	1	40	-20.177%
2026-04-16	56.9400	56.9400	56.9400	56.9400	-10.429%	1	41	-17.668%
2026-04-14	63.5700	63.5700	63.5700	63.5700	-6.679%	1	42	-26.255%
2026-04-13	68.1200	68.1200	68.1200	68.1200	+24.876%	1	42	-31.180%
2026-04-08	54.5500	54.5500	54.5500	54.5500	+18.845%	1	41	-14.060%
2026-04-06	45.9000	45.9000	45.9000	45.9000	+27.500%	2	41	+2.135%
2026-03-31	36.0000	36.0000	36.0000	36.0000	-0.166%	10	39	+30.222%
2026-03-30	39.1000	39.1000	36.0600	36.0600	-8.431%	2	49	+30.006%
2026-03-26	40.7500	40.7500	39.3800	39.3800	-18.383%	3	51	+19.045%
2026-03-25	48.2500	48.2500	48.2500	48.2500	+7.222%	1	51	-2.839%
2026-03-24	40.3500	45.0000	40.3500	45.0000	+21.687%	11	51	+4.178%
2026-03-23	36.9800	36.9800	36.9800	36.9800	+14.489%	6	59	+26.771%
2026-03-17	32.3000	32.3000	32.3000	32.3000	-15.000%	3	59	+45.139%
2026-03-16	38.0000	38.0000	38.0000	38.0000	+11.274%	10	59	+23.368%
2026-03-13	34.1500	34.1500	34.1500	34.1500	-3.477%	2	59	+37.277%
2026-03-12	35.3800	35.3800	35.3800	35.3800	-10.430%	9	59	+32.504%
2026-03-11	39.5000	39.5000	39.5000	39.5000	+12.857%	1	59	+18.684%
2026-03-09	31.8000	35.0000	31.8000	35.0000	-1.658%	22	58	+33.943%
2026-03-05	35.5900	35.5900	35.5900	35.5900	-20.255%	10	57	+31.722%
2026-03-04	44.6300	44.6300	44.6300	44.6300	-1.912%	1	47	+5.041%
2026-03-03	46.0000	46.0000	45.5000	45.5000	-15.974%	4	47	+3.033%
2026-03-02	54.1500	54.1500	54.1500	54.1500	+12.112%	1	43	-13.426%
2026-02-27	48.3000	48.3000	48.3000	48.3000	-1.869%	1	43	-2.940%
2026-02-26	51.8200	51.8200	49.2200	49.2200	-8.343%	2	42	-4.754%
2026-02-25	53.7000	53.7000	53.7000	53.7000	+14.255%	5	41	-12.700%
2026-02-24	46.9100	47.0000	46.0000	47.0000	+10.329%	13	41	-0.255%
2026-02-23	41.2000	42.6000	41.2000	42.6000	+19.261%	9	32	+10.047%
2026-02-20	36.2000	36.2500	35.7200	35.7200	+27.208%	19	26	+31.243%
2026-02-13	28.2500	28.2500	28.0800	28.0800	-11.975%	5	18	+66.952%
2026-02-12	33.7300	33.7300	31.9000	31.9000	+11.695%	3	18	+46.959%
2026-02-10	28.5600	28.5600	28.5600	28.5600	+76.952%	1	17	+64.146%
2026-02-02	16.1000	16.1400	16.0800	16.1400	0.000%	16	16	+190.458%