Dark

GLW20271217C90
GLW Dec 17 2027 90.00 Call (GLW271217C00090000)
option OPRA

EOD

Sep 28, 2026

74.01-5.006%(-3.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	74.0100	74.0100	74.0100	74.0100	-5.006%	1	271	0.000%
2026-09-23	77.9100	77.9100	77.9100	77.9100	+1.261%	1	271	-5.006%
2026-09-21	76.9400	76.9400	76.9400	76.9400	+3.275%	1	270	-3.808%
2026-09-18	74.5000	74.5000	74.5000	74.5000	-2.231%	1	269	-0.658%
2026-09-04	76.2000	76.2000	76.2000	76.2000	-13.625%	1	270	-2.874%
2026-08-06	88.2200	88.2200	88.2200	88.2200	+0.398%	2	270	-16.107%
2026-08-04	82.1900	87.8700	82.1900	87.8700	+58.125%	4	270	-15.773%
2026-07-28	58.8300	58.8300	55.5700	55.5700	-32.232%	4	270	+33.183%
2026-07-24	87.2800	87.2800	82.0000	82.0000	-21.290%	4	268	-9.744%
2026-07-15	104.1800	104.1800	104.1800	104.1800	-16.321%	1	268	-28.959%
2026-07-09	124.5000	124.5000	124.5000	124.5000	-3.339%	1	268	-40.554%
2026-07-06	128.8000	128.8000	128.8000	128.8000	-19.161%	1	268	-42.539%
2026-06-29	159.3300	159.3300	159.3300	159.3300	+13.152%	3	268	-53.549%
2026-06-24	140.8100	140.8100	140.8100	140.8100	+21.650%	1	268	-47.440%
2026-06-18	110.9500	115.7500	110.9500	115.7500	+2.271%	2	267	-36.060%
2026-06-15	113.0000	113.1800	113.0000	113.1800	+11.683%	2	267	-34.609%
2026-06-09	101.3400	101.3400	101.3400	101.3400	-14.769%	1	268	-26.969%
2026-06-02	118.9000	118.9000	118.9000	118.9000	+12.701%	1	268	-37.754%
2026-05-19	105.5000	105.5000	105.5000	105.5000	-9.775%	1	268	-29.848%
2026-05-18	116.9300	116.9300	116.9300	116.9300	-4.406%	1	269	-36.706%
2026-05-15	122.3200	122.3200	122.3200	122.3200	-4.213%	1	269	-39.495%
2026-05-13	127.7000	127.7000	127.7000	127.7000	+4.672%	1	268	-42.044%
2026-05-11	122.0000	122.0000	122.0000	122.0000	+33.728%	2	268	-39.336%
2026-05-05	91.1000	91.2300	91.1000	91.2300	+3.377%	10	268	-18.875%
2026-05-01	88.2500	88.2500	88.2500	88.2500	-6.217%	8	268	-16.136%
2026-04-27	94.1000	94.1000	94.1000	94.1000	-3.537%	2	268	-21.350%
2026-04-13	97.5600	97.5600	97.5500	97.5500	+0.567%	2	268	-24.131%
2026-04-09	97.0000	97.0000	97.0000	97.0000	+13.054%	1	269	-23.701%
2026-04-08	82.9800	85.8000	82.9800	85.8000	+46.667%	8	270	-13.741%
2026-03-30	58.5000	58.5000	58.5000	58.5000	-10.000%	1	273	+26.513%
2026-03-26	66.7000	66.7000	65.0000	65.0000	-13.953%	3	273	+13.862%
2026-03-25	75.6000	75.6000	75.5400	75.5400	+4.917%	2	274	-2.025%
2026-03-24	69.0000	72.0000	69.0000	72.0000	+14.286%	3	274	+2.792%
2026-03-20	63.0000	63.0000	63.0000	63.0000	+4.167%	1	277	+17.476%
2026-03-17	60.5500	60.5500	60.4800	60.4800	-6.233%	2	278	+22.371%
2026-03-10	64.5000	64.5000	64.5000	64.5000	+14.159%	1	278	+14.744%
2026-03-09	56.0000	56.5000	55.9700	56.5000	-2.586%	12	278	+30.991%
2026-03-06	58.0000	58.0000	58.0000	58.0000	-19.444%	10	278	+27.603%
2026-03-04	74.1900	74.1900	72.0000	72.0000	0.000%	2	268	+2.792%
2026-03-03	72.0000	72.0000	72.0000	72.0000	-13.514%	1	266	+2.792%
2026-03-02	80.9000	83.2500	80.9000	83.2500	+2.816%	3	265	-11.099%
2026-02-26	80.9700	80.9700	80.9700	80.9700	-1.148%	1	264	-8.596%
2026-02-25	81.9100	81.9100	81.9100	81.9100	+13.764%	1	264	-9.645%
2026-02-23	67.1100	72.0000	67.1100	72.0000	+14.595%	3	264	+2.792%
2026-02-20	57.5000	62.8300	57.5000	62.8300	+4.092%	3	265	+17.794%
2026-02-18	58.0000	60.3600	58.0000	60.3600	+0.566%	2	264	+22.614%
2026-02-17	60.0200	60.0200	60.0200	60.0200	+4.039%	3	264	+23.309%
2026-02-13	57.6900	57.6900	57.6900	57.6900	+4.891%	2	262	+28.289%
2026-02-10	55.0000	55.0000	55.0000	55.0000	0.000%	1	262	+34.564%
2026-02-09	55.0000	55.0000	55.0000	55.0000	+14.274%	1	262	+34.564%
2026-02-06	46.5500	48.1300	46.5000	48.1300	+16.679%	14	262	+53.771%
2026-02-05	40.4700	41.3000	40.4700	41.2500	+9.272%	12	262	+79.418%
2026-02-04	43.6200	43.6200	37.5000	37.7500	-1.048%	8	262	+96.053%
2026-02-03	38.1500	38.1500	38.1500	38.1500	+0.926%	1	269	+93.997%
2026-02-02	38.0000	38.0000	37.7000	37.8000	+8.934%	3	269	+95.794%
2026-01-30	34.7000	34.7000	34.7000	34.7000	+11.935%	2	271	+113.285%
2026-01-29	31.0000	31.0000	31.0000	31.0000	-11.429%	1	273	+138.742%
2026-01-28	37.8200	39.0000	35.0000	35.0000	-9.232%	7	273	+111.457%
2026-01-27	36.0000	38.5600	36.0000	38.5600	+49.689%	9	273	+91.935%
2026-01-20	25.7600	25.7600	25.7600	25.7600	+30.430%	1	277	+187.306%
2026-01-09	19.7500	19.7500	19.7500	19.7500	-7.710%	4	277	+274.734%
2026-01-07	21.4000	21.4000	21.4000	21.4000	0.000%	2	281	+245.841%
2026-01-05	21.4000	21.4000	21.4000	21.4000	-1.155%	1	281	+245.841%
2026-01-02	21.6500	21.6500	21.6500	21.6500	-3.348%	20	281	+241.848%
2025-12-26	22.2000	22.4000	22.2000	22.4000	+1.037%	4	261	+230.402%
2025-12-22	22.1700	22.1700	22.1700	22.1700	+1.791%	3	258	+233.829%
2025-12-19	21.7800	21.7800	21.7800	21.7800	+6.817%	1	258	+239.807%
2025-12-17	20.3900	20.3900	20.3900	20.3900	-15.604%	1	257	+262.972%
2025-12-10	24.1600	24.1600	24.1600	24.1600	+27.158%	1	257	+206.333%
2025-12-05	19.7000	19.7000	19.0000	19.0000	+4.396%	3	257	+289.526%
2025-12-01	18.2000	18.2000	18.2000	18.2000	-5.208%	10	257	+306.648%
2025-11-26	19.2000	19.2000	19.2000	19.2000	+16.012%	1	258	+285.469%
2025-11-20	16.5500	16.5500	16.5500	16.5500	-5.698%	1	258	+347.190%
2025-11-19	17.5500	17.5500	17.5500	17.5500	+3.540%	2	258	+321.709%
2025-11-18	16.9500	16.9500	16.9500	16.9500	-0.877%	1	258	+336.637%
2025-11-17	17.5000	17.5000	17.1000	17.1000	-13.198%	2	257	+332.807%
2025-11-10	19.7000	19.7000	19.7000	19.7000	+4.620%	4	257	+275.685%
2025-11-07	18.3000	18.8300	18.3000	18.8300	-8.592%	3	257	+293.043%
2025-11-05	20.6000	20.6000	20.6000	20.6000	+3.778%	1	256	+259.272%
2025-11-04	19.8500	19.8500	19.8500	19.8500	-7.674%	2	257	+272.846%
2025-10-30	21.5000	21.5000	21.5000	21.5000	-7.923%	1	257	+244.233%
2025-10-29	23.5000	23.5000	22.3000	23.3500	+19.744%	3	257	+216.959%
2025-10-28	21.0000	21.0000	19.5000	19.5000	-7.495%	10	258	+279.538%
2025-10-27	21.0800	21.0800	21.0800	21.0800	+4.876%	3	248	+251.091%
2025-10-24	20.1000	20.1000	20.1000	20.1000	+5.789%	2	248	+268.209%
2025-10-23	18.9100	19.0000	18.9100	19.0000	-0.938%	2	250	+289.526%
2025-10-20	19.1700	19.1800	19.1700	19.1800	-3.618%	3	250	+285.871%
2025-10-17	19.9000	19.9000	19.9000	19.9000	-2.689%	1	250	+271.910%
2025-10-16	21.0000	21.0000	20.4500	20.4500	+7.632%	63	249	+261.907%
2025-10-14	19.5000	19.5000	19.0000	19.0000	-4.040%	3	309	+289.526%
2025-10-13	19.8000	19.8000	19.8000	19.8000	+10.000%	1	309	+273.788%
2025-10-10	20.0000	20.2100	18.0000	18.0000	-7.312%	96	310	+311.167%
2025-10-09	19.4200	19.4200	19.4200	19.4200	-6.410%	15	333	+281.102%
2025-10-08	18.7100	20.7500	18.7100	20.7500	+13.388%	35	348	+256.675%
2025-10-07	19.1000	19.5000	18.0000	18.3000	-4.188%	16	329	+304.426%
2025-10-06	17.9600	19.1000	17.6500	19.1000	+15.547%	33	315	+287.487%
2025-10-03	16.2400	16.6800	16.2000	16.5300	+3.313%	17	282	+347.731%
2025-10-01	16.0000	16.0000	16.0000	16.0000	+14.286%	8	281	+362.563%
2025-09-29	14.0000	14.0000	14.0000	14.0000	+5.263%	10	289	+428.643%
2025-09-26	13.3000	13.3000	13.3000	13.3000	+2.544%	75	299	+456.466%
2025-09-25	12.8000	12.9700	12.8000	12.9700	-1.965%	38	224	+470.625%
2025-09-24	12.9000	13.2300	12.9000	13.2300	+4.173%	2	246	+459.410%
2025-09-22	12.7000	12.7000	12.7000	12.7000	+2.419%	5	247	+482.756%
2025-09-19	12.8600	12.8600	12.4000	12.4000	-2.362%	2	242	+496.855%
2025-09-18	12.7000	12.7000	12.7000	12.7000	+15.982%	4	244	+482.756%
2025-09-17	10.9500	11.4000	10.9500	10.9500	-1.794%	15	240	+575.890%
2025-09-15	11.1800	11.2000	10.8500	11.1500	+1.826%	24	234	+563.767%
2025-09-12	10.3500	11.0000	10.3500	10.9500	+10.050%	77	210	+575.890%
2025-09-11	10.2900	10.2900	9.9500	9.9500	+56.693%	3	156	+643.819%
2025-09-04	6.5500	6.6500	6.3500	6.3500	+27.000%	92	155	+1,065.512%
2025-09-03	6.3000	6.3000	5.0000	5.0000	+4.167%	61	64	+1,380.200%
2025-08-25	4.8000	4.8000	4.8000	4.8000	+23.393%	2	24	+1,441.875%
2025-08-22	3.8900	3.8900	3.8900	3.8900	-17.234%	1	22	+1,802.571%
2025-08-19	4.7000	4.7000	4.7000	4.7000	+8.046%	1	22	+1,474.681%
2025-08-18	4.3500	4.3500	4.3500	4.3500	+3.571%	1	21	+1,601.379%
2025-08-12	4.2000	4.2000	4.2000	4.2000	+2.439%	1	20	+1,662.143%
2025-08-04	4.1000	4.1000	4.1000	4.1000	+6.771%	20	21	+1,705.122%
2025-07-31	3.8400	3.8400	3.8400	3.8400	0.000%	1	1	+1,827.344%