Dark

GLW20271217C180
GLW Dec 17 2027 180.00 Call (GLW271217C00180000)
option OPRA

EOD

Sep 29, 2026

38.00+3.458%(+1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.0000	38.0000	38.0000	38.0000	+3.458%	1	212	0.000%
2026-09-17	36.7300	36.7300	36.7300	36.7300	+12.807%	1	211	+3.458%
2026-09-14	35.3000	35.3000	32.5600	32.5600	-30.856%	20	212	+16.708%
2026-09-09	47.0800	47.0900	47.0800	47.0900	+1.269%	10	207	-19.303%
2026-09-08	47.1000	47.1000	46.5000	46.5000	+26.290%	11	197	-18.280%
2026-08-25	36.8200	36.8200	36.8200	36.8200	-29.867%	7	196	+3.205%
2026-08-10	52.5000	52.5000	52.5000	52.5000	-4.545%	4	198	-27.619%
2026-08-07	55.1500	55.1500	55.0000	55.0000	+18.127%	4	198	-30.909%
2026-08-04	46.5600	46.5600	46.5600	46.5600	+17.873%	4	199	-18.385%
2026-07-31	39.5000	39.5000	39.5000	39.5000	+32.997%	1	195	-3.797%
2026-07-28	29.7000	29.7000	29.7000	29.7000	-28.174%	1	196	+27.946%
2026-07-27	40.7900	41.3500	39.1800	41.3500	-14.918%	13	197	-8.102%
2026-07-24	49.7900	49.8200	48.6000	48.6000	-10.612%	12	197	-21.811%
2026-07-23	54.3700	54.3700	54.3700	54.3700	-1.145%	2	199	-30.109%
2026-07-22	55.0000	55.0000	55.0000	55.0000	-3.543%	2	199	-30.909%
2026-07-21	57.0200	57.0200	57.0200	57.0200	+4.816%	1	198	-33.357%
2026-07-16	58.2500	58.2500	53.8800	54.4000	-14.331%	5	197	-30.147%
2026-07-15	67.8900	67.8900	61.1200	63.5000	-16.447%	4	199	-40.157%
2026-07-13	76.0000	76.0000	76.0000	76.0000	+5.556%	1	197	-50.000%
2026-07-08	75.5000	75.5000	72.0000	72.0000	-3.356%	16	196	-47.222%
2026-07-07	72.3400	75.1800	70.5000	74.5000	-13.673%	10	181	-48.993%
2026-07-06	86.3000	86.3000	86.3000	86.3000	+3.539%	1	174	-55.968%
2026-07-02	100.6700	100.6700	83.3500	83.3500	-18.284%	41	158	-54.409%
2026-07-01	113.0000	113.0000	102.0000	102.0000	-26.882%	5	158	-62.745%
2026-06-30	139.5000	139.5000	139.5000	139.5000	+8.984%	1	157	-72.760%
2026-06-29	112.7200	128.0000	112.7200	128.0000	+24.866%	22	157	-70.313%
2026-06-25	102.5000	102.6400	102.5000	102.5100	+14.472%	3	174	-62.930%
2026-06-24	82.0000	95.3000	82.0000	89.5500	+18.140%	11	177	-57.566%
2026-06-23	72.7700	75.8000	72.0000	75.8000	-0.980%	12	184	-49.868%
2026-06-18	71.1200	76.5500	71.1200	76.5500	+22.637%	6	179	-50.359%
2026-06-17	62.4900	62.4900	62.4200	62.4200	-6.135%	2	179	-39.122%
2026-06-12	66.5000	66.5000	66.5000	66.5000	+8.306%	1	179	-42.857%
2026-06-10	61.4000	61.4000	61.4000	61.4000	-0.502%	1	180	-38.111%
2026-06-09	69.0000	69.0000	58.0000	61.7100	-16.075%	24	180	-38.422%
2026-06-08	78.2500	78.2500	72.0000	73.5300	+10.207%	98	170	-48.320%
2026-06-05	70.9800	70.9800	66.4300	66.7200	-22.156%	8	86	-43.046%
2026-06-03	85.7100	85.7100	85.7100	85.7100	+3.265%	1	78	-55.664%
2026-06-02	81.7500	83.0000	80.3500	83.0000	+33.612%	35	77	-54.217%
2026-06-01	62.5000	62.7000	62.1200	62.1200	-5.391%	23	112	-38.828%
2026-05-29	62.8000	65.6600	62.0000	65.6600	-3.455%	7	96	-42.126%
2026-05-28	68.6800	68.6800	68.0000	68.0100	-5.869%	4	91	-44.126%
2026-05-27	70.0200	72.2500	70.0200	72.2500	-3.150%	2	94	-47.405%
2026-05-22	74.6000	74.6000	74.6000	74.6000	+5.801%	1	92	-49.062%
2026-05-21	65.5000	71.0000	65.5000	70.5100	+5.950%	12	93	-46.107%
2026-05-20	66.5500	66.5500	66.5500	66.5500	+6.310%	1	93	-42.900%
2026-05-19	57.8000	62.6000	57.8000	62.6000	-1.184%	3	64	-39.297%
2026-05-18	67.0000	67.0000	61.3700	63.3500	-16.645%	22	64	-40.016%
2026-05-15	76.0000	76.0000	76.0000	76.0000	-12.513%	2	64	-50.000%
2026-05-14	81.7600	86.8700	81.7600	86.8700	+16.824%	3	66	-56.256%
2026-05-12	82.5000	82.5000	73.0500	74.3600	-10.150%	8	67	-48.897%
2026-05-11	72.0500	82.9200	72.0500	82.7600	+20.818%	16	67	-54.084%
2026-05-08	71.2600	74.0000	68.5000	68.5000	+10.377%	21	64	-44.526%
2026-05-07	63.0000	63.9900	62.0600	62.0600	-2.052%	19	75	-38.769%
2026-05-06	68.0000	70.0000	60.8800	63.3600	+40.800%	14	57	-40.025%
2026-05-01	45.0000	45.0000	45.0000	45.0000	+0.223%	1	49	-15.556%
2026-04-30	44.8600	44.9000	44.8100	44.9000	+15.128%	3	49	-15.367%
2026-04-29	39.0000	39.0000	39.0000	39.0000	-7.341%	1	49	-2.564%
2026-04-28	43.0000	43.0000	42.0900	42.0900	-27.767%	4	49	-9.717%
2026-04-24	57.0200	59.5000	57.0200	58.2700	+18.918%	5	49	-34.786%
2026-04-22	53.5000	53.5000	49.0000	49.0000	-0.508%	4	51	-22.449%
2026-04-16	49.2500	49.2500	49.2500	49.2500	-3.431%	1	51	-22.843%
2026-04-15	49.7500	51.0000	49.7500	51.0000	-2.579%	5	52	-25.490%
2026-04-14	52.5800	52.5800	52.3500	52.3500	-5.043%	2	51	-27.412%
2026-04-13	54.5000	55.1300	54.5000	55.1300	+6.019%	2	51	-31.072%
2026-04-10	52.0000	52.0000	52.0000	52.0000	+3.093%	3	52	-26.923%
2026-04-09	50.4400	50.4400	50.4400	50.4400	+13.860%	1	49	-24.663%
2026-04-08	44.2500	44.4000	44.2500	44.3000	+18.007%	10	48	-14.221%
2026-04-07	36.9100	37.5400	36.9100	37.5400	+3.473%	2	55	+1.225%
2026-04-06	36.0000	36.2800	36.0000	36.2800	-3.356%	2	53	+4.741%
2026-04-02	35.6400	37.5600	35.6400	37.5400	+4.278%	10	41	+1.225%
2026-04-01	36.0000	36.0000	36.0000	36.0000	-2.703%	1	41	+5.556%
2026-03-25	38.6000	38.6000	37.0000	37.0000	+51.020%	7	42	+2.703%
2026-03-20	25.5000	25.5000	24.5000	24.5000	-0.810%	2	42	+55.102%
2026-03-19	24.7000	24.7000	24.7000	24.7000	-11.786%	1	40	+53.846%
2026-03-18	28.0000	28.0000	28.0000	28.0000	+11.554%	1	39	+35.714%
2026-03-09	25.1000	25.1000	25.1000	25.1000	+3.292%	1	39	+51.394%
2026-03-06	27.2000	27.2000	24.3000	24.3000	-11.475%	5	42	+56.379%
2026-03-05	31.2000	31.2000	27.2500	27.4500	-26.565%	10	39	+38.434%
2026-03-03	37.2500	37.9800	36.3000	37.3800	-12.047%	7	33	+1.659%
2026-03-02	40.9700	42.7500	40.9700	42.5000	+19.820%	18	28	-10.588%
2026-02-27	35.8500	35.8500	35.4700	35.4700	-5.665%	7	21	+7.133%
2026-02-26	40.6400	40.6400	37.6000	37.6000	-9.832%	10	21	+1.064%
2026-02-25	40.8100	41.7000	40.8100	41.7000	+11.348%	6	7	-8.873%
2026-02-24	34.9100	37.4500	34.8100	37.4500	+12.462%	40	7	+1.469%
2026-02-23	33.0800	33.3000	33.0800	33.3000	0.000%	2	1	+14.114%