Dark

GLW20271217C200
GLW Dec 17 2027 200.00 Call (GLW271217C00200000)
option OPRA

EOD

Sep 24, 2026

31.01-8.037%(-2.71)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	31.0100	31.0100	31.0100	31.0100	-8.037%	4	332	0.000%
2026-09-22	33.8000	33.8000	33.7200	33.7200	+14.305%	5	332	-8.037%
2026-09-18	29.5000	29.5000	29.5000	29.5000	+3.800%	1	332	+5.119%
2026-09-17	28.4200	28.4200	28.4200	28.4200	-2.000%	4	332	+9.113%
2026-09-15	29.0000	29.0000	29.0000	29.0000	+3.020%	10	328	+6.931%
2026-09-14	28.2800	28.2800	27.8000	28.1500	-30.184%	23	328	+10.160%
2026-09-10	38.5000	40.3200	38.5000	40.3200	-1.659%	6	313	-23.090%
2026-09-08	34.8000	41.5000	34.8000	41.0000	+27.329%	8	313	-24.366%
2026-09-04	29.7600	32.2000	29.7600	32.2000	+17.091%	4	315	-3.696%
2026-09-03	26.5500	27.5000	26.4700	27.5000	-0.901%	3	315	+12.764%
2026-09-02	28.0000	28.0000	27.7500	27.7500	+2.968%	2	317	+11.748%
2026-09-01	29.0700	29.0700	26.9500	26.9500	-7.705%	2	318	+15.065%
2026-08-31	29.2000	29.2000	29.2000	29.2000	-9.317%	1	318	+6.199%
2026-08-28	31.8100	32.2000	31.8100	32.2000	-4.959%	2	318	-3.696%
2026-08-26	33.8600	33.8800	33.3900	33.8800	+5.875%	11	317	-8.471%
2026-08-25	33.3000	33.3000	32.0000	32.0000	-13.467%	21	314	-3.094%
2026-08-20	34.5000	36.9800	34.5000	36.9800	-1.123%	4	314	-16.144%
2026-08-19	38.0000	38.0000	37.4000	37.4000	-10.846%	2	314	-17.086%
2026-08-18	41.4700	41.9500	41.4700	41.9500	-19.015%	2	315	-26.079%
2026-08-17	52.0000	52.0000	51.8000	51.8000	+13.348%	3	316	-40.135%
2026-08-14	45.5800	45.7000	45.5800	45.7000	-1.720%	2	318	-32.144%
2026-08-13	46.5000	46.5000	46.5000	46.5000	-5.102%	1	319	-33.312%
2026-08-10	49.0000	49.0000	49.0000	49.0000	-1.010%	5	319	-36.714%
2026-08-07	49.2500	49.5000	49.2500	49.5000	+6.543%	6	319	-37.354%
2026-08-05	44.0000	46.4600	44.0000	46.4600	-2.292%	4	314	-33.254%
2026-08-04	42.3500	48.5100	42.3500	47.5500	+21.954%	109	310	-34.784%
2026-08-03	34.1800	38.9900	34.1800	38.9900	+1.695%	6	216	-20.467%
2026-07-31	38.3400	38.3400	38.3400	38.3400	+16.890%	2	211	-19.118%
2026-07-30	32.2000	32.8000	31.6000	32.8000	+16.106%	11	211	-5.457%
2026-07-29	29.3200	29.3200	28.2500	28.2500	+6.403%	6	204	+9.770%
2026-07-28	27.1500	30.8500	25.0000	26.5500	-25.253%	10	205	+16.798%
2026-07-27	36.0000	36.0000	35.0000	35.5200	-19.838%	4	206	-12.697%
2026-07-24	44.3100	44.3100	44.3100	44.3100	-7.649%	1	202	-30.016%
2026-07-23	49.5800	49.5800	47.9800	47.9800	-4.422%	4	201	-35.369%
2026-07-22	50.9000	50.9000	50.2000	50.2000	-3.923%	3	201	-38.227%
2026-07-21	51.1500	52.2500	51.1500	52.2500	+9.447%	2	199	-40.651%
2026-07-20	47.7400	47.7400	47.7400	47.7400	-2.611%	1	198	-35.044%
2026-07-17	49.0200	49.0200	49.0200	49.0200	+2.125%	1	197	-36.740%
2026-07-16	49.2000	49.2000	48.0000	48.0000	-19.328%	3	197	-35.396%
2026-07-15	56.0000	59.5000	56.0000	59.5000	-16.197%	2	195	-47.882%
2026-07-14	71.1500	71.1500	71.0000	71.0000	+6.192%	4	195	-56.324%
2026-07-13	65.8000	66.8600	65.8000	66.8600	-3.465%	44	195	-53.620%
2026-07-10	69.2600	69.2600	69.2600	69.2600	-9.464%	2	196	-55.227%
2026-07-09	77.7000	77.7000	76.5000	76.5000	+12.832%	4	196	-59.464%
2026-07-08	66.6900	68.9400	66.6900	67.8000	-0.659%	5	192	-54.263%
2026-07-07	70.2900	71.9600	68.2500	68.2500	-13.046%	11	189	-54.564%
2026-07-06	79.3000	82.4800	78.4900	78.4900	+1.935%	27	180	-60.492%
2026-07-02	94.9000	94.9000	76.8300	77.0000	-20.619%	7	148	-59.727%
2026-07-01	100.1300	100.1300	97.0000	97.0000	-22.487%	2	148	-68.031%
2026-06-30	122.2500	135.2200	122.0000	125.1400	+0.112%	15	146	-75.220%
2026-06-29	104.3300	125.0000	104.3300	125.0000	+49.343%	18	154	-75.192%
2026-06-26	83.7000	83.7000	83.7000	83.7000	-12.301%	1	156	-62.951%
2026-06-25	93.4000	96.2900	93.4000	95.4400	+10.758%	6	155	-67.508%
2026-06-24	76.7000	86.1900	76.7000	86.1700	+23.100%	12	153	-64.013%
2026-06-23	67.0000	70.0000	65.0000	70.0000	-14.110%	33	154	-55.700%
2026-06-22	74.0000	81.5000	72.0300	81.5000	+18.116%	29	178	-61.951%
2026-06-18	61.2500	69.0000	61.2500	69.0000	+26.606%	34	220	-55.058%
2026-06-17	56.8000	56.8000	54.5000	54.5000	-4.969%	2	220	-43.101%
2026-06-16	63.0000	63.3000	57.3500	57.3500	-10.391%	14	220	-45.929%
2026-06-15	63.5000	64.0000	63.5000	64.0000	+12.281%	5	217	-51.547%
2026-06-11	57.0000	57.0000	57.0000	57.0000	+4.530%	2	216	-45.596%
2026-06-10	54.5300	54.5300	54.5300	54.5300	-2.712%	4	214	-43.132%
2026-06-09	55.5000	56.0500	52.1000	56.0500	-14.934%	8	214	-44.674%
2026-06-08	67.5000	67.7100	65.6300	65.8900	+12.825%	9	214	-52.937%
2026-06-05	68.7000	68.7000	58.4000	58.4000	-20.327%	10	213	-46.901%
2026-06-04	63.9000	73.4100	63.9000	73.3000	-3.553%	7	210	-57.694%
2026-06-03	77.0000	80.7500	72.5000	76.0000	+2.703%	19	206	-59.197%
2026-06-02	64.0000	75.0000	64.0000	74.0000	+32.379%	31	200	-58.095%
2026-06-01	56.8200	56.8200	54.9000	55.9000	-5.254%	9	214	-44.526%
2026-05-29	59.5000	59.5000	55.0000	59.0000	-1.667%	9	210	-47.441%
2026-05-28	64.0000	64.5000	60.0000	60.0000	-3.054%	5	203	-48.317%
2026-05-27	64.5000	65.5000	61.8900	61.8900	-12.213%	5	198	-49.895%
2026-05-26	68.0000	71.5000	68.0000	70.5000	+6.770%	5	193	-56.014%
2026-05-22	66.0300	66.0300	66.0300	66.0300	+5.227%	1	194	-53.036%
2026-05-21	60.5000	62.7500	60.5000	62.7500	+8.470%	17	194	-50.582%
2026-05-20	57.8500	57.8500	57.8500	57.8500	+8.030%	1	194	-46.396%
2026-05-19	55.6500	55.6500	51.7500	53.5500	-1.017%	5	192	-42.092%
2026-05-18	55.0000	55.0000	54.1000	54.1000	-20.953%	2	192	-42.680%
2026-05-15	70.0000	70.0000	68.4400	68.4400	-11.599%	6	192	-54.690%
2026-05-14	75.0600	77.4200	75.0600	77.4200	+0.052%	3	189	-59.946%
2026-05-13	76.7200	79.8000	72.1500	77.3800	+10.622%	12	171	-59.925%
2026-05-12	71.0000	71.9000	64.0000	69.9500	-7.596%	34	171	-55.668%
2026-05-11	65.0000	77.0400	65.0000	75.7000	+26.293%	45	171	-59.036%
2026-05-08	65.5000	66.8100	59.9400	59.9400	+6.560%	91	153	-48.265%
2026-05-07	57.0000	57.0000	53.5000	56.2500	+1.939%	4	70	-44.871%
2026-05-06	56.0000	57.5000	52.0000	55.1800	+36.348%	36	67	-43.802%
2026-05-04	40.4700	40.4700	40.4700	40.4700	-2.482%	2	47	-23.375%
2026-05-01	41.5000	41.5000	41.5000	41.5000	-1.914%	2	47	-25.277%
2026-04-30	39.0000	42.3100	39.0000	42.3100	+20.886%	6	47	-26.708%
2026-04-28	35.0000	35.0000	35.0000	35.0000	-21.788%	1	46	-11.400%
2026-04-27	44.7500	44.7500	44.7500	44.7500	+1.705%	1	46	-30.704%
2026-04-22	44.0000	44.0000	44.0000	44.0000	-5.376%	10	45	-29.523%
2026-04-14	46.5000	46.5000	46.5000	46.5000	-4.025%	1	35	-33.312%
2026-04-13	47.6200	48.4500	47.6200	48.4500	+1.360%	11	35	-35.996%
2026-04-10	45.5800	47.8000	45.5800	47.8000	+5.286%	12	41	-35.126%
2026-04-09	44.1100	45.4000	44.1100	45.4000	+13.784%	5	32	-31.696%
2026-04-08	39.9000	39.9000	39.9000	39.9000	+32.779%	1	32	-22.281%
2026-04-01	30.0500	30.0500	30.0500	30.0500	+14.958%	5	31	+3.195%
2026-03-31	26.1400	26.1400	26.1400	26.1400	-18.287%	1	36	+18.630%
2026-03-25	32.4400	32.4400	31.9900	31.9900	+7.133%	3	36	-3.063%
2026-03-24	26.0000	29.8600	26.0000	29.8600	+30.109%	17	34	+3.851%
2026-03-09	21.1000	22.9500	21.0500	22.9500	-2.049%	11	20	+35.120%
2026-03-05	28.4000	28.4000	23.4300	23.4300	-20.978%	3	17	+32.352%
2026-03-04	30.9500	30.9500	29.4500	29.6500	-6.082%	8	16	+4.587%
2026-03-03	31.5700	31.5700	31.5700	31.5700	-14.676%	1	14	-1.774%
2026-03-02	37.0000	37.0000	37.0000	37.0000	-3.646%	1	13	-16.189%
2026-02-25	36.4700	38.4000	36.4700	38.4000	+27.110%	7	16	-19.245%
2026-02-24	29.2000	30.2100	29.2000	30.2100	+10.659%	2	16	+2.648%
2026-02-23	27.3000	27.3000	27.3000	27.3000	+20.000%	1	18	+13.590%
2026-02-20	22.3200	22.7500	22.3200	22.7500	+16.667%	6	17	+36.308%
2026-02-18	19.2700	19.5000	19.2700	19.5000	+6.849%	5	16	+59.026%
2026-02-17	19.5000	19.5000	18.1000	18.2500	-3.439%	18	15	+69.918%
2026-02-13	16.6000	19.2000	16.6000	18.9000	0.000%	16	16	+64.074%