Dark

GLW20271217C165
GLW Dec 17 2027 165.00 Call (GLW271217C00165000)
option OPRA

EOD

Sep 29, 2026

41.50+8.355%(+3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	41.5000	41.5000	41.5000	41.5000	+8.355%	1	512	0.000%
2026-09-28	37.5000	38.5900	37.5000	38.3000	-7.555%	7	513	+8.355%
2026-09-23	42.0000	42.0000	41.4200	41.4300	-6.373%	10	512	+0.169%
2026-09-22	42.0700	44.2500	42.0700	44.2500	+7.169%	3	513	-6.215%
2026-09-21	41.0000	42.0000	41.0000	41.2900	+7.247%	6	515	+0.509%
2026-09-18	38.5100	38.5100	38.5000	38.5000	+2.667%	2	518	+7.792%
2026-09-14	38.0000	38.0000	37.4200	37.5000	-9.025%	5	516	+10.667%
2026-09-04	41.2200	41.2200	41.2200	41.2200	+20.880%	1	513	+0.679%
2026-09-03	34.1000	34.1000	34.1000	34.1000	-15.865%	1	513	+21.701%
2026-08-28	40.5300	40.5300	40.5300	40.5300	-4.635%	1	512	+2.393%
2026-08-26	42.3000	42.5000	42.3000	42.5000	+5.328%	2	512	-2.353%
2026-08-25	41.5000	41.5000	40.3500	40.3500	-7.241%	4	514	+2.850%
2026-08-21	43.6000	43.6000	43.5000	43.5000	-6.532%	8	511	-4.598%
2026-08-19	46.5400	46.5400	46.5400	46.5400	-11.521%	1	511	-10.829%
2026-08-18	52.6000	52.6000	52.6000	52.6000	-12.040%	1	510	-21.103%
2026-08-17	59.8000	59.8000	59.8000	59.8000	+3.729%	1	509	-30.602%
2026-08-13	57.6500	57.6500	57.6500	57.6500	-3.917%	1	510	-28.014%
2026-08-07	60.0100	60.0100	60.0000	60.0000	+2.076%	2	509	-30.833%
2026-08-06	58.6400	58.7800	58.6400	58.7800	+5.530%	3	509	-29.398%
2026-08-05	57.2300	57.3400	55.7000	55.7000	+17.238%	6	510	-25.494%
2026-08-03	45.7000	47.7300	45.7000	47.5100	+11.265%	7	505	-12.650%
2026-07-31	42.7000	42.7000	42.7000	42.7000	+24.854%	18	501	-2.810%
2026-07-29	34.2000	34.2000	34.2000	34.2000	-5.000%	1	501	+21.345%
2026-07-28	34.0000	36.0000	28.0000	36.0000	-19.101%	18	500	+15.278%
2026-07-27	44.2900	44.8500	44.2900	44.5000	-12.916%	3	508	-6.742%
2026-07-24	51.1000	51.1000	51.1000	51.1000	-12.530%	1	507	-18.787%
2026-07-23	57.5000	58.4200	57.5000	58.4200	+0.846%	5	506	-28.963%
2026-07-22	57.6500	57.9300	57.6500	57.9300	-7.549%	2	502	-28.362%
2026-07-21	62.6000	62.6600	62.6000	62.6600	+8.747%	2	501	-33.770%
2026-07-16	60.0000	61.4800	57.6200	57.6200	-18.845%	21	501	-27.976%
2026-07-15	72.5000	72.5000	66.5000	71.0000	-13.097%	10	488	-41.549%
2026-07-14	81.7000	81.7000	81.7000	81.7000	+2.342%	1	485	-49.204%
2026-07-13	79.8300	79.8300	79.8300	79.8300	+2.517%	5	484	-48.015%
2026-07-07	79.0500	79.0500	77.8700	77.8700	-15.359%	3	489	-46.706%
2026-07-06	92.0000	92.0000	92.0000	92.0000	+0.546%	1	490	-54.891%
2026-07-02	103.0000	103.0000	91.5000	91.5000	-17.344%	8	488	-54.645%
2026-07-01	115.3700	115.3700	109.9000	110.7000	-19.783%	105	488	-62.511%
2026-06-29	136.2500	138.0000	136.2500	138.0000	+40.272%	7	408	-69.928%
2026-06-26	98.3800	98.3800	98.3800	98.3800	-11.313%	1	408	-57.817%
2026-06-25	111.0000	111.0000	110.5000	110.9300	+8.277%	6	408	-62.589%
2026-06-24	85.8800	102.4500	85.6400	102.4500	+24.559%	13	410	-59.492%
2026-06-23	82.2500	82.2500	82.2500	82.2500	-13.421%	1	413	-49.544%
2026-06-22	88.5000	95.0000	84.5000	95.0000	+14.458%	27	413	-56.316%
2026-06-18	74.0000	83.0000	73.5500	83.0000	+22.690%	75	469	-50.000%
2026-06-17	71.0000	71.0000	65.5000	67.6500	-1.885%	39	469	-38.655%
2026-06-16	74.9700	74.9700	67.1000	68.9500	-10.663%	44	469	-39.811%
2026-06-15	77.8000	78.8000	75.0000	77.1800	+7.793%	230	462	-46.230%
2026-06-12	71.3000	72.5000	68.6500	71.6000	+1.059%	557	584	-42.039%
2026-06-11	67.0000	71.2600	64.4000	70.8500	+8.251%	298	943	-41.426%
2026-06-10	68.5500	72.0000	63.5000	65.4500	-5.104%	279	933	-36.593%
2026-06-09	70.0000	70.2000	62.6400	68.9700	-13.788%	1,003	955	-39.829%
2026-06-08	81.0500	81.0500	77.5300	80.0000	+14.416%	16	66	-48.125%
2026-06-05	76.5000	76.5000	69.3000	69.9200	-16.464%	10	70	-40.646%
2026-06-04	83.7000	83.7000	83.7000	83.7000	-4.069%	1	60	-50.418%
2026-06-03	87.2500	87.2500	87.2500	87.2500	+0.576%	1	59	-52.436%
2026-06-02	78.7500	86.7500	78.7500	86.7500	+26.513%	10	58	-52.161%
2026-06-01	65.9400	68.5700	65.9400	68.5700	+0.764%	36	56	-39.478%
2026-05-29	68.0500	68.0500	68.0500	68.0500	-7.402%	1	48	-39.015%
2026-05-28	73.4900	73.4900	73.4900	73.4900	-4.990%	1	48	-43.530%
2026-05-27	77.3500	77.3500	77.3500	77.3500	-2.002%	1	47	-46.348%
2026-05-26	78.9300	78.9300	78.9300	78.9300	0.000%	1	47	-47.422%
2026-05-21	78.9300	78.9300	78.9300	78.9300	+21.449%	1	46	-47.422%
2026-05-19	64.9900	64.9900	64.9900	64.9900	-1.500%	1	46	-36.144%
2026-05-18	78.5300	78.5300	65.9800	65.9800	-28.747%	10	39	-37.102%
2026-05-14	92.6000	92.6000	92.6000	92.6000	+1.758%	1	39	-55.184%
2026-05-13	91.0000	91.0000	91.0000	91.0000	+16.473%	1	39	-54.396%
2026-05-12	82.0000	82.0000	78.0000	78.1300	-12.213%	3	39	-46.883%
2026-05-11	89.0000	89.0000	89.0000	89.0000	+12.303%	1	39	-53.371%
2026-05-08	79.3000	79.3000	79.2500	79.2500	+14.029%	2	39	-47.634%
2026-05-07	67.4800	69.5000	67.4800	69.5000	-0.828%	2	40	-40.288%
2026-05-06	70.0800	70.0800	70.0800	70.0800	+22.947%	1	38	-40.782%
2026-05-05	57.0000	57.0000	57.0000	57.0000	+10.572%	1	39	-27.193%
2026-05-04	51.5500	51.5500	51.5500	51.5500	+14.556%	20	39	-19.496%
2026-04-30	45.0000	45.0000	45.0000	45.0000	-2.195%	2	39	-7.778%
2026-04-28	46.0100	46.0100	46.0100	46.0100	-26.549%	4	39	-9.802%
2026-04-24	62.7500	62.7500	62.6400	62.6400	+16.953%	3	39	-33.748%
2026-04-21	56.4000	56.4000	53.5600	53.5600	+1.286%	24	18	-22.517%
2026-04-20	52.8800	52.8800	52.8800	52.8800	-1.490%	1	18	-21.520%
2026-04-17	53.6800	53.6800	53.6800	53.6800	+1.092%	2	18	-22.690%
2026-04-16	53.1000	53.1000	53.1000	53.1000	-3.804%	1	16	-21.846%
2026-04-15	56.2000	56.2000	55.2000	55.2000	-1.429%	2	16	-24.819%
2026-04-14	56.0000	56.0000	56.0000	56.0000	-4.843%	1	14	-25.893%
2026-04-10	58.2200	58.8500	58.2200	58.8500	+20.102%	2	13	-29.482%
2026-04-08	49.0000	49.0000	49.0000	49.0000	+15.430%	3	11	-15.306%
2026-04-07	42.5000	42.5000	42.4500	42.4500	+23.329%	3	11	-2.238%
2026-03-27	34.4200	34.4200	34.4200	34.4200	+11.032%	4	12	+20.569%
2026-03-18	31.0000	31.0000	31.0000	31.0000	-0.641%	1	8	+33.871%
2026-03-12	31.2000	31.2000	31.2000	31.2000	-34.728%	3	8	+33.013%
2026-03-02	47.8000	47.8000	47.8000	47.8000	+14.354%	2	5	-13.180%
2026-02-27	41.8000	41.8000	41.8000	41.8000	-17.391%	2	5	-0.718%
2026-02-25	50.6000	50.6000	50.6000	50.6000	0.000%	3	0	-17.984%