Dark

GLW20271217C160
GLW Dec 17 2027 160.00 Call (GLW271217C00160000)
option OPRA

EOD

Sep 29, 2026

43.85+9.625%(+3.85)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.0000	47.0000	43.8000	43.8500	+9.625%	28	108	0.000%
2026-09-28	39.4700	40.0000	39.4700	40.0000	-7.834%	6	95	+9.625%
2026-09-23	43.0000	43.4000	43.0000	43.4000	-3.125%	4	91	+1.037%
2026-09-22	45.7000	46.0000	44.8000	44.8000	+2.027%	4	89	-2.121%
2026-09-21	43.9100	43.9100	43.9100	43.9100	+4.052%	2	89	-0.137%
2026-09-18	42.0000	42.2000	41.9800	42.2000	+13.747%	4	87	+3.910%
2026-09-15	37.8000	37.8000	37.1000	37.1000	-11.688%	3	86	+18.194%
2026-09-14	42.0000	42.0100	42.0000	42.0100	-16.315%	4	88	+4.380%
2026-09-10	52.5000	52.5000	50.2000	50.2000	-6.168%	3	88	-12.649%
2026-09-08	53.5000	53.5000	53.5000	53.5000	+24.419%	1	88	-18.037%
2026-09-04	43.0000	43.0000	43.0000	43.0000	+11.834%	11	99	+1.977%
2026-09-03	38.4500	38.4500	38.4500	38.4500	-2.038%	1	99	+14.044%
2026-09-01	39.2500	39.2500	39.2500	39.2500	-3.799%	10	99	+11.720%
2026-08-31	40.8000	40.8000	40.8000	40.8000	-6.615%	2	89	+7.475%
2026-08-26	43.6900	43.6900	43.6900	43.6900	+5.404%	2	88	+0.366%
2026-08-24	40.5000	41.4500	40.5000	41.4500	-15.408%	5	88	+5.790%
2026-08-19	49.0000	49.0000	49.0000	49.0000	-14.276%	1	87	-10.510%
2026-08-14	57.1600	57.1600	57.1600	57.1600	-4.255%	5	87	-23.286%
2026-08-13	59.7000	59.7000	59.7000	59.7000	-2.131%	5	87	-26.549%
2026-08-07	63.1500	63.1500	61.0000	61.0000	+2.178%	4	87	-28.115%
2026-08-06	56.0000	59.7000	56.0000	59.7000	-0.417%	2	90	-26.549%
2026-08-04	52.2000	59.9500	52.2000	59.9500	+32.194%	2	91	-26.856%
2026-07-31	45.3500	45.3500	45.3500	45.3500	+14.810%	1	91	-3.308%
2026-07-30	39.5000	39.5000	39.5000	39.5000	+21.352%	1	90	+11.013%
2026-07-28	32.5500	32.5500	32.5500	32.5500	-39.834%	1	89	+34.716%
2026-07-24	56.0000	56.0000	54.1000	54.1000	-9.833%	2	89	-18.946%
2026-07-23	60.0000	60.0000	60.0000	60.0000	-7.692%	3	90	-26.917%
2026-07-21	65.0000	65.0000	65.0000	65.0000	+14.800%	2	88	-32.538%
2026-07-17	56.6200	56.6200	56.6200	56.6200	-5.712%	1	88	-22.554%
2026-07-16	62.4000	62.4000	60.0500	60.0500	-28.299%	8	87	-26.978%
2026-07-08	83.7500	83.7500	83.7500	83.7500	+1.208%	2	87	-47.642%
2026-07-07	83.2000	83.2000	82.7500	82.7500	-8.805%	3	87	-47.009%
2026-07-02	110.6500	110.6500	90.7400	90.7400	-40.279%	4	87	-51.675%
2026-06-30	151.9400	151.9400	151.9400	151.9400	+6.252%	1	87	-71.140%
2026-06-29	134.2300	143.0000	134.2300	143.0000	+36.555%	2	88	-69.336%
2026-06-26	100.3800	104.7200	100.3800	104.7200	+4.199%	4	89	-58.126%
2026-06-24	104.4500	104.4500	100.5000	100.5000	+10.440%	3	87	-56.368%
2026-06-22	91.0000	91.0000	91.0000	91.0000	+10.236%	1	86	-51.813%
2026-06-18	79.0000	83.0000	79.0000	82.5500	+5.387%	3	85	-46.881%
2026-06-15	80.0500	80.5200	76.6500	78.3300	+5.952%	46	85	-44.019%
2026-06-12	73.6000	74.2500	71.0000	73.9300	+2.681%	43	91	-40.687%
2026-06-11	67.9500	72.0000	66.9500	72.0000	+9.091%	19	126	-39.097%
2026-06-10	71.2500	71.2500	65.8900	66.0000	-5.983%	35	118	-33.561%
2026-06-09	80.6000	80.6000	64.2200	70.2000	-12.578%	88	112	-37.536%
2026-06-08	82.2000	82.2000	80.3000	80.3000	-10.778%	7	72	-45.392%
2026-06-04	90.0000	90.0000	90.0000	90.0000	0.000%	1	71	-51.278%
2026-06-03	90.0000	90.0000	90.0000	90.0000	+1.695%	1	71	-51.278%
2026-06-02	82.2500	88.5000	82.2500	88.5000	+24.648%	4	71	-50.452%
2026-06-01	71.0000	71.0000	71.0000	71.0000	-0.518%	2	72	-38.239%
2026-05-29	74.2500	74.2500	69.6000	71.3700	-5.470%	6	72	-38.560%
2026-05-28	75.5000	75.5000	75.5000	75.5000	-7.927%	2	72	-41.921%
2026-05-22	82.0000	82.0000	82.0000	82.0000	+7.895%	2	70	-46.524%
2026-05-21	76.0000	76.0000	76.0000	76.0000	+11.404%	2	68	-42.303%
2026-05-18	68.2500	68.2500	68.2200	68.2200	-27.123%	2	68	-35.723%
2026-05-14	90.8000	93.6100	90.8000	93.6100	+10.912%	4	68	-53.157%
2026-05-12	78.2500	84.4000	78.2500	84.4000	-9.588%	4	68	-48.045%
2026-05-11	84.0000	93.3500	84.0000	93.3500	+14.498%	11	68	-53.026%
2026-05-08	81.5300	81.5300	81.5300	81.5300	+14.541%	1	59	-46.216%
2026-05-07	71.1700	71.2700	71.1700	71.1800	+3.159%	8	60	-38.396%
2026-05-06	66.3000	72.3000	65.5400	69.0000	+25.455%	8	63	-36.449%
2026-05-05	55.0000	55.0000	55.0000	55.0000	+3.306%	1	62	-20.273%
2026-05-04	53.2400	53.2400	53.2400	53.2400	+1.313%	2	61	-17.637%
2026-05-01	53.0000	53.0000	52.4100	52.5500	+5.948%	7	58	-16.556%
2026-04-30	47.7000	49.6000	47.7000	49.6000	+10.813%	2	58	-11.593%
2026-04-29	45.0000	45.0000	44.7500	44.7600	-9.393%	9	58	-2.033%
2026-04-28	46.3500	49.4000	46.3500	49.4000	-18.280%	3	50	-11.235%
2026-04-22	60.4500	60.4500	60.4500	60.4500	+6.991%	1	49	-27.461%
2026-04-21	56.2500	56.5000	56.2500	56.5000	+1.802%	16	64	-22.389%
2026-04-20	55.5000	55.5000	55.5000	55.5000	+0.489%	1	64	-20.991%
2026-04-16	54.0000	55.2300	54.0000	55.2300	-5.428%	3	65	-20.605%
2026-04-15	58.4000	58.4000	58.4000	58.4000	-1.017%	2	65	-24.914%
2026-04-14	58.1300	59.0000	58.1300	59.0000	-7.567%	2	65	-25.678%
2026-04-13	63.8300	63.8300	63.8300	63.8300	+3.789%	1	66	-31.302%
2026-04-10	61.5000	61.5000	61.5000	61.5000	+13.784%	5	65	-28.699%
2026-04-08	51.3500	54.1000	51.0000	54.0500	+53.901%	10	70	-18.871%
2026-03-31	35.1200	35.1200	35.1200	35.1200	-4.435%	1	74	+24.858%
2026-03-27	36.7500	36.7500	36.7500	36.7500	-17.471%	14	73	+19.320%
2026-03-25	45.0000	45.0000	44.5300	44.5300	+46.722%	4	73	-1.527%
2026-03-23	30.3500	30.3500	30.3500	30.3500	+1.167%	3	70	+44.481%
2026-03-20	30.0000	30.0000	30.0000	30.0000	-6.774%	1	69	+46.167%
2026-03-18	32.1800	32.1800	32.1800	32.1800	+1.354%	1	69	+36.265%
2026-03-17	30.0000	32.0000	30.0000	31.7500	-7.837%	12	70	+38.110%
2026-03-11	34.4500	34.4500	34.4500	34.4500	+9.123%	2	80	+27.286%
2026-03-06	32.0000	32.0000	30.7000	31.5700	-4.391%	5	80	+38.898%
2026-03-05	36.5200	37.8200	32.8000	33.0200	-23.191%	31	78	+32.798%
2026-03-04	42.9900	42.9900	42.9900	42.9900	-1.444%	1	66	+2.000%
2026-03-03	44.3000	44.3000	43.6200	43.6200	-10.339%	3	66	+0.527%
2026-03-02	47.8300	48.6500	47.8300	48.6500	+12.746%	2	67	-9.866%
2026-02-27	43.1500	43.1500	43.1500	43.1500	+0.232%	1	66	+1.622%
2026-02-26	45.6200	45.6200	43.0500	43.0500	-10.499%	3	66	+1.858%
2026-02-25	48.1000	48.1000	48.1000	48.1000	+10.448%	20	46	-8.836%
2026-02-24	43.2000	43.5500	43.2000	43.5500	+9.975%	3	46	+0.689%
2026-02-23	39.8500	39.8500	39.6000	39.6000	+20.365%	4	45	+10.732%
2026-02-20	32.8000	32.9000	32.8000	32.9000	+13.448%	16	44	+33.283%
2026-02-18	29.0000	29.0000	29.0000	29.0000	+13.149%	10	47	+51.207%
2026-02-10	26.2500	26.2500	25.6300	25.6300	+4.187%	3	37	+71.089%
2026-02-09	24.7500	24.7500	24.6000	24.6000	+70.833%	2	37	+78.252%
2026-02-03	14.9000	14.9000	14.4000	14.4000	-1.031%	15	37	+204.514%
2026-02-02	12.9700	14.6000	12.9700	14.5500	0.000%	24	24	+201.375%