Dark

GLW20271217C170
GLW Dec 17 2027 170.00 Call (GLW271217C00170000)
option OPRA

EOD

Sep 22, 2026

42.60+9.794%(+3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	42.6000	42.6000	42.6000	42.6000	+9.794%	1	447	0.000%
2026-09-18	38.8000	38.8000	38.8000	38.8000	+12.955%	1	446	+9.794%
2026-09-16	34.3500	34.3500	34.3500	34.3500	-3.647%	1	447	+24.017%
2026-09-14	36.6800	36.6800	35.6500	35.6500	-27.171%	4	447	+19.495%
2026-09-11	48.9500	48.9500	48.9500	48.9500	+39.857%	1	446	-12.972%
2026-09-03	33.5700	35.0000	33.5500	35.0000	+0.748%	4	446	+21.714%
2026-09-02	34.7400	34.7400	34.7400	34.7400	-0.743%	1	450	+22.625%
2026-09-01	35.0000	35.0000	35.0000	35.0000	-6.166%	1	451	+21.714%
2026-08-31	38.0000	38.0000	37.3000	37.3000	-3.667%	3	451	+14.209%
2026-08-28	39.7500	39.7500	38.7200	38.7200	-5.353%	6	453	+10.021%
2026-08-27	40.8700	40.9100	40.8700	40.9100	+2.737%	2	451	+4.131%
2026-08-25	40.5000	40.5000	39.8200	39.8200	-5.416%	2	449	+6.981%
2026-08-21	42.1000	42.1000	42.1000	42.1000	-15.462%	8	448	+1.188%
2026-08-18	49.8000	49.8000	49.8000	49.8000	-19.677%	1	452	-14.458%
2026-08-17	62.0000	62.0000	62.0000	62.0000	+9.735%	1	452	-31.290%
2026-08-12	56.2000	56.5000	56.2000	56.5000	+8.362%	2	452	-24.602%
2026-08-11	52.1400	52.1400	52.1400	52.1400	-2.542%	2	453	-18.297%
2026-08-10	55.5000	55.5000	53.5000	53.5000	-8.202%	10	453	-20.374%
2026-08-07	59.5500	59.5500	57.5000	58.2800	+6.936%	8	443	-26.905%
2026-08-05	54.5000	54.5000	54.5000	54.5000	-1.625%	1	444	-21.835%
2026-08-04	52.5000	57.2500	49.5000	55.4000	+21.225%	87	444	-23.105%
2026-08-03	44.2300	45.7000	44.1500	45.7000	+6.651%	8	464	-6.783%
2026-07-31	41.6000	42.8500	41.6000	42.8500	+9.900%	30	457	-0.583%
2026-07-30	39.0700	39.0700	38.9900	38.9900	+9.093%	2	457	+9.259%
2026-07-29	35.7400	35.7400	35.7400	35.7400	+9.632%	1	458	+19.194%
2026-07-28	30.2400	33.2500	29.0000	32.6000	-26.988%	48	459	+30.675%
2026-07-27	44.0000	44.6500	43.2300	44.6500	-7.423%	12	461	-4.591%
2026-07-24	53.0000	53.0000	48.2300	48.2300	-13.052%	24	454	-11.673%
2026-07-23	57.5200	57.5200	55.4700	55.4700	-3.530%	3	435	-23.202%
2026-07-22	58.2500	58.3000	57.5000	57.5000	-4.643%	5	438	-25.913%
2026-07-21	60.1000	60.3000	60.1000	60.3000	+9.636%	2	436	-29.353%
2026-07-20	55.7500	55.7500	55.0000	55.0000	-0.901%	3	435	-22.545%
2026-07-17	50.0000	57.4000	50.0000	55.5000	-0.234%	14	433	-23.243%
2026-07-16	60.5500	60.5500	55.6300	55.6300	-18.371%	15	429	-23.423%
2026-07-15	74.3000	74.5000	66.0000	68.1500	-14.277%	30	421	-37.491%
2026-07-14	79.5000	79.5000	79.5000	79.5000	+8.904%	1	400	-46.415%
2026-07-13	73.0000	73.0000	73.0000	73.0000	-8.693%	1	399	-41.644%
2026-07-10	79.0000	79.9800	79.0000	79.9500	-8.618%	4	398	-46.717%
2026-07-09	87.4900	87.4900	87.4900	87.4900	+13.623%	1	395	-51.309%
2026-07-07	80.4500	80.4500	75.8000	77.0000	-10.828%	8	395	-44.675%
2026-07-02	96.9000	97.0000	86.3500	86.3500	-20.194%	17	395	-50.666%
2026-07-01	113.1200	113.1200	107.3600	108.2000	-21.889%	5	395	-60.628%
2026-06-30	141.0000	141.0000	138.5200	138.5200	+1.480%	3	395	-69.246%
2026-06-29	116.0000	136.5000	116.0000	136.5000	+43.503%	6	396	-68.791%
2026-06-26	95.1200	95.1200	95.1200	95.1200	-12.081%	1	396	-55.214%
2026-06-25	106.7000	108.1900	106.7000	108.1900	+15.748%	2	395	-60.625%
2026-06-24	98.3000	99.4500	93.4700	93.4700	+18.316%	6	395	-54.424%
2026-06-23	79.3500	81.0200	75.5500	79.0000	-13.519%	4	397	-46.076%
2026-06-22	85.2000	93.4000	83.9400	91.3500	+13.295%	21	398	-53.366%
2026-06-18	71.1000	80.6700	71.1000	80.6300	+24.046%	41	434	-47.166%
2026-06-17	66.1000	66.7200	65.0000	65.0000	-5.523%	4	434	-34.462%
2026-06-16	75.0000	75.0000	67.0000	68.8000	-7.651%	11	434	-38.081%
2026-06-15	75.5000	76.5000	73.5000	74.5000	+5.974%	55	435	-42.819%
2026-06-12	69.7500	70.9000	68.5400	70.3000	+1.884%	30	455	-39.403%
2026-06-11	65.0000	69.0000	62.7200	69.0000	+11.687%	26	467	-38.261%
2026-06-10	67.5000	69.0000	61.7800	61.7800	-3.469%	17	457	-31.046%
2026-06-09	74.9200	76.5000	61.0000	64.0000	-14.667%	76	457	-33.438%
2026-06-08	78.1000	80.5500	74.5500	75.0000	+7.143%	578	428	-43.200%
2026-06-05	70.7200	72.9500	67.5000	70.0000	-17.647%	656	701	-39.143%
2026-06-04	76.5000	85.0000	76.5000	85.0000	0.000%	5	215	-49.882%
2026-06-03	85.0000	85.0000	85.0000	85.0000	+0.449%	1	216	-49.882%
2026-06-02	74.5500	85.6500	74.5500	84.6200	+28.896%	18	216	-49.657%
2026-06-01	67.3500	67.3500	64.0500	65.6500	-5.199%	14	219	-35.110%
2026-05-29	65.5000	69.2500	65.2500	69.2500	-7.420%	12	218	-38.484%
2026-05-28	77.0000	77.0000	74.8000	74.8000	-1.254%	2	225	-43.048%
2026-05-27	75.7500	75.7500	75.7500	75.7500	-7.055%	10	224	-43.762%
2026-05-26	79.5000	81.5000	79.5000	81.5000	+6.327%	2	224	-47.730%
2026-05-21	72.0000	76.6500	72.0000	76.6500	+14.232%	5	223	-44.423%
2026-05-20	67.1000	67.1000	67.1000	67.1000	+1.467%	1	223	-36.513%
2026-05-19	63.6700	66.7500	61.0500	66.1300	+1.349%	12	209	-35.581%
2026-05-18	67.0000	67.9800	64.0000	65.2500	-26.271%	8	209	-34.713%
2026-05-14	89.0000	89.6500	88.5000	88.5000	+2.907%	4	209	-51.864%
2026-05-13	86.0000	86.0000	86.0000	86.0000	+2.442%	31	260	-50.465%
2026-05-12	82.8000	83.9500	74.4000	83.9500	+3.873%	36	260	-49.256%
2026-05-11	80.9300	80.9300	80.8200	80.8200	+11.846%	19	260	-47.290%
2026-05-08	75.0000	77.9000	70.9200	72.2600	+7.179%	19	253	-41.046%
2026-05-07	69.0000	69.0000	65.2100	67.4200	-0.560%	4	243	-36.814%
2026-05-06	70.2500	70.2500	65.2400	67.8000	+31.574%	7	243	-37.168%
2026-05-05	55.6000	55.6000	51.5300	51.5300	+3.060%	35	242	-17.330%
2026-05-04	51.0000	51.0000	50.0000	50.0000	+0.422%	15	212	-14.800%
2026-04-30	47.2000	49.7900	47.2000	49.7900	+18.435%	169	212	-14.441%
2026-04-29	41.5000	42.0400	41.5000	42.0400	-7.155%	3	169	+1.332%
2026-04-28	46.0800	46.0800	45.2800	45.2800	-19.787%	3	166	-5.919%
2026-04-27	56.4500	56.4500	56.4500	56.4500	-11.102%	1	165	-24.535%
2026-04-24	63.5000	63.5000	63.5000	63.5000	+22.115%	2	164	-32.913%
2026-04-22	53.0000	53.0000	52.0000	52.0000	+0.932%	2	164	-18.077%
2026-04-16	51.4000	51.6500	51.4000	51.5200	-4.593%	6	164	-17.314%
2026-04-15	54.0000	54.0000	54.0000	54.0000	-4.946%	5	163	-21.111%
2026-04-14	56.8100	56.8100	56.8100	56.8100	+0.194%	1	158	-25.013%
2026-04-10	56.5000	57.8000	56.5000	56.7000	+1.613%	13	158	-24.868%
2026-04-09	54.9200	55.8000	54.9200	55.8000	+16.859%	11	153	-23.656%
2026-04-08	47.7500	47.7500	47.7500	47.7500	+25.658%	4	162	-10.785%
2026-04-07	38.0000	38.0000	38.0000	38.0000	0.000%	1	166	+12.105%
2026-04-06	38.0000	38.0000	38.0000	38.0000	+9.353%	4	166	+12.105%
2026-03-26	34.7500	34.7500	34.7500	34.7500	+27.150%	1	162	+22.590%
2026-03-20	27.2000	27.4000	27.2000	27.3300	-11.810%	4	161	+55.873%
2026-03-18	31.0500	31.0500	30.9900	30.9900	+7.642%	2	159	+37.464%
2026-03-17	28.7900	28.7900	28.7900	28.7900	+5.073%	1	159	+47.968%
2026-03-09	27.4800	27.4800	27.4000	27.4000	+6.615%	26	159	+55.474%
2026-03-06	28.3000	28.3000	25.7000	25.7000	-15.349%	21	159	+65.759%
2026-03-05	30.2200	30.3600	30.2200	30.3600	-25.019%	91	142	+40.316%
2026-03-03	41.4500	41.4500	40.4900	40.4900	-11.978%	6	156	+5.211%
2026-03-02	46.0000	46.0000	46.0000	46.0000	+12.113%	1	154	-7.391%
2026-02-26	41.0300	41.0300	41.0300	41.0300	-13.803%	1	153	+3.826%
2026-02-25	47.6000	47.6000	47.6000	47.6000	+20.598%	4	148	-10.504%
2026-02-24	39.4700	39.4700	39.4700	39.4700	+11.813%	15	148	+7.930%
2026-02-23	35.3000	35.3000	35.3000	35.3000	+42.915%	1	133	+20.680%
2026-02-19	24.7000	24.7000	24.7000	24.7000	+4.883%	1	133	+72.470%
2026-02-10	23.5500	23.5500	23.5500	23.5500	+4.157%	42	134	+80.892%
2026-02-09	20.9500	22.6100	20.9500	22.6100	+41.048%	13	92	+88.412%
2026-02-06	16.0300	16.0300	16.0300	16.0300	+29.274%	13	90	+165.752%
2026-02-02	12.5000	12.5000	12.3500	12.4000	+19.231%	90	90	+243.548%
2026-01-30	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	+309.615%