Dark

GLW20271217C95
GLW Dec 17 2027 95.00 Call (GLW271217C00095000)
option OPRA

EOD

Sep 29, 2026

78.57+5.818%(+4.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	78.5700	78.5700	78.5700	78.5700	+5.818%	2	132	0.000%
2026-09-23	74.2500	74.2500	74.2500	74.2500	-15.385%	2	132	+5.818%
2026-08-10	87.7500	87.7500	87.7500	87.7500	+10.600%	1	132	-10.462%
2026-08-04	79.3400	79.3400	79.3400	79.3400	+25.181%	3	133	-0.971%
2026-07-30	63.3800	63.3800	63.3800	63.3800	+8.342%	1	133	+23.967%
2026-07-29	57.5500	58.5000	57.5500	58.5000	-30.777%	2	133	+34.308%
2026-07-24	84.5100	84.5100	84.5100	84.5100	-2.918%	3	132	-7.029%
2026-07-22	87.0500	87.0500	87.0500	87.0500	-21.520%	1	131	-9.742%
2026-07-13	109.0000	110.9200	109.0000	110.9200	-21.887%	2	131	-29.165%
2026-06-26	142.0000	142.0000	142.0000	142.0000	-3.565%	1	131	-44.669%
2026-06-25	145.0000	147.2500	145.0000	147.2500	+16.643%	3	132	-46.642%
2026-06-22	126.2400	126.2400	126.2400	126.2400	+19.806%	1	135	-37.761%
2026-06-16	105.3700	105.3700	105.3700	105.3700	-4.087%	1	135	-25.434%
2026-06-15	109.8600	109.8600	109.8600	109.8600	+4.629%	1	135	-28.482%
2026-06-12	104.8500	105.0000	104.8500	105.0000	+7.814%	10	135	-25.171%
2026-06-11	99.5000	99.5000	97.3900	97.3900	-21.014%	2	140	-19.324%
2026-06-02	123.3000	123.3000	123.3000	123.3000	+8.158%	2	138	-36.277%
2026-05-27	114.0000	114.0000	114.0000	114.0000	-4.040%	1	140	-31.079%
2026-05-15	118.8000	118.8000	118.8000	118.8000	-6.589%	1	141	-33.864%
2026-05-11	127.1800	127.1800	127.1800	127.1800	+10.113%	4	141	-38.221%
2026-05-08	110.5000	117.0500	110.5000	115.5000	+12.694%	4	137	-31.974%
2026-05-07	102.4900	102.4900	102.4900	102.4900	-10.762%	1	136	-23.339%
2026-05-06	114.8500	114.8500	114.8500	114.8500	+29.862%	15	135	-31.589%
2026-05-05	88.4400	88.4400	88.4400	88.4400	+11.540%	10	139	-11.160%
2026-04-28	79.2900	79.2900	79.2900	79.2900	-16.756%	4	144	-0.908%
2026-04-27	95.2500	95.2500	95.2500	95.2500	+7.615%	1	148	-17.512%
2026-04-22	92.0000	92.0000	88.5100	88.5100	-0.718%	15	148	-11.230%
2026-04-20	89.1500	89.1500	89.1500	89.1500	+3.064%	3	150	-11.868%
2026-04-17	86.0000	86.5000	86.0000	86.5000	-7.089%	2	152	-9.168%
2026-04-13	93.1000	93.1000	93.1000	93.1000	+31.590%	1	152	-15.607%
2026-04-06	70.7500	70.7500	70.7500	70.7500	+23.193%	2	152	+11.053%
2026-03-31	60.5000	60.5000	57.4300	57.4300	-11.646%	12	154	+36.810%
2026-03-26	65.0000	65.0000	65.0000	65.0000	-6.205%	5	153	+20.877%
2026-03-24	67.5200	69.3000	67.5200	69.3000	+17.857%	3	148	+13.377%
2026-03-23	58.8000	58.8000	58.8000	58.8000	+9.050%	2	148	+33.622%
2026-03-20	53.9000	53.9200	53.9000	53.9200	-9.378%	2	148	+45.716%
2026-03-11	59.6800	59.6800	59.5000	59.5000	+9.799%	22	147	+32.050%
2026-03-06	54.1900	54.1900	54.1900	54.1900	-31.656%	1	135	+44.990%
2026-02-25	79.2900	79.2900	79.2900	79.2900	+43.824%	1	137	-0.908%
2026-02-13	55.1300	55.1300	55.1300	55.1300	-3.871%	1	137	+42.518%
2026-02-11	51.2100	57.3500	51.2100	57.3500	+7.136%	8	137	+37.001%
2026-02-09	52.4300	53.5300	51.4600	53.5300	+37.397%	3	133	+46.778%
2026-02-06	38.9600	38.9600	38.9600	38.9600	+0.154%	2	135	+101.668%
2026-02-05	38.9000	38.9000	38.9000	38.9000	+2.368%	1	135	+101.979%
2026-02-04	39.0300	39.6900	38.0000	38.0000	+0.264%	13	135	+106.763%
2026-02-03	39.0000	39.1000	37.9000	37.9000	+7.365%	5	130	+107.309%
2026-02-02	33.5000	35.3200	33.5000	35.3000	+12.063%	31	131	+122.578%
2026-01-28	34.7100	34.8300	31.5000	31.5000	-12.742%	4	133	+149.429%
2026-01-27	30.0000	36.1700	30.0000	36.1000	+49.544%	16	136	+117.645%
2026-01-26	24.1400	24.1400	24.1400	24.1400	+4.367%	5	133	+225.476%
2026-01-23	23.1300	23.1300	23.1300	23.1300	+1.670%	1	128	+239.689%
2026-01-21	22.7500	22.7500	22.7500	22.7500	-2.193%	1	128	+245.363%
2026-01-15	23.2600	23.2600	23.2600	23.2600	+13.353%	1	128	+237.790%
2026-01-14	20.5200	20.5200	20.5200	20.5200	+8.342%	3	129	+282.895%
2026-01-12	18.9400	18.9400	18.9400	18.9400	-1.610%	1	129	+314.836%
2026-01-05	19.6200	19.6200	18.4800	19.2500	-3.266%	4	123	+308.156%
2025-12-22	19.8900	19.9000	19.8500	19.9000	-1.388%	15	123	+294.824%
2025-12-15	20.1800	20.1800	20.1800	20.1800	-2.747%	8	123	+289.346%
2025-12-12	21.2500	21.2500	20.7500	20.7500	-18.945%	3	123	+278.651%
2025-12-11	24.2600	25.6000	24.2600	25.6000	+26.108%	74	122	+206.914%
2025-12-08	20.3000	20.3000	20.3000	20.3000	+10.808%	8	131	+287.044%
2025-12-05	18.3200	18.3200	18.3200	18.3200	+9.373%	1	139	+328.876%
2025-12-04	16.7500	16.7500	16.7500	16.7500	-1.180%	10	140	+369.075%
2025-12-02	16.9500	16.9500	16.9500	16.9500	+5.938%	4	150	+363.540%
2025-11-24	16.1200	16.1200	16.0000	16.0000	+6.738%	11	151	+391.063%
2025-11-20	15.7000	15.7000	14.9900	14.9900	-7.412%	5	152	+424.149%
2025-11-14	16.1900	16.1900	16.1900	16.1900	-14.610%	5	149	+385.300%
2025-11-06	18.9600	18.9600	18.9600	18.9600	-2.268%	1	154	+314.399%
2025-11-05	18.5000	19.4000	18.5000	19.4000	+14.793%	12	153	+305.000%
2025-11-04	18.0000	18.0000	16.9000	16.9000	-21.395%	2	163	+364.911%
2025-10-29	21.5000	21.5000	21.5000	21.5000	+24.638%	1	162	+265.442%
2025-10-28	18.1500	18.1500	16.6000	17.2500	-10.622%	9	162	+355.478%
2025-10-27	19.3000	19.3000	19.3000	19.3000	+6.102%	1	155	+307.098%
2025-10-24	18.4000	18.4000	18.1900	18.1900	+8.274%	12	155	+331.941%
2025-10-17	17.9000	17.9000	16.8000	16.8000	-11.392%	7	143	+367.679%
2025-10-16	18.4700	18.9600	18.4700	18.9600	+2.486%	64	136	+314.399%
2025-10-15	17.8000	18.5000	17.8000	18.5000	+1.648%	26	74	+324.703%
2025-10-13	18.2000	18.2000	18.2000	18.2000	+5.020%	7	66	+331.703%
2025-10-10	18.0000	18.0000	17.3300	17.3300	-2.640%	13	73	+353.376%
2025-10-09	17.8000	17.8000	17.8000	17.8000	+0.565%	1	60	+341.404%
2025-10-08	17.7000	17.7000	17.7000	17.7000	+8.323%	1	59	+343.898%
2025-10-07	17.2500	17.2500	16.3400	16.3400	+8.140%	5	59	+380.845%
2025-10-03	14.4400	15.1100	14.3500	15.1100	+3.140%	7	54	+419.987%
2025-10-01	14.5500	14.6500	14.5500	14.6500	+14.008%	22	51	+436.314%
2025-09-30	12.9000	13.0000	12.8500	12.8500	+4.387%	12	51	+511.440%
2025-09-29	12.3100	12.3100	12.3100	12.3100	+7.888%	2	50	+538.262%
2025-09-26	11.4100	11.4100	11.4100	11.4100	+2.332%	2	52	+588.606%
2025-09-24	11.7000	11.7000	11.1500	11.1500	-0.446%	3	51	+604.664%
2025-09-19	11.2000	11.2000	11.2000	11.2000	+14.402%	20	51	+601.518%
2025-09-17	9.7900	9.7900	9.7900	9.7900	-3.356%	1	51	+702.554%
2025-09-16	10.1300	10.1300	10.1300	10.1300	+2.323%	1	52	+675.617%
2025-09-15	9.9000	9.9000	9.9000	9.9000	+18.563%	5	51	+693.636%
2025-09-11	8.2000	8.3500	8.2000	8.3500	+15.972%	2	47	+840.958%
2025-09-10	7.2200	7.2200	7.2000	7.2000	+20.000%	2	48	+991.250%
2025-09-08	6.0000	6.0000	6.0000	6.0000	+2.564%	1	50	+1,209.500%
2025-09-05	5.8500	5.8500	5.8500	5.8500	+49.235%	1	49	+1,243.077%
2025-08-26	3.9200	3.9200	3.9200	3.9200	-0.759%	1	49	+1,904.337%
2025-08-25	3.8100	3.9500	3.7000	3.9500	+29.934%	8	48	+1,889.114%
2025-08-20	3.0000	3.0400	3.0000	3.0400	-10.588%	20	42	+2,484.539%
2025-08-19	3.4000	3.4000	3.4000	3.4000	-4.225%	7	32	+2,210.882%
2025-08-13	3.5500	3.5500	3.5500	3.5500	+2.899%	4	25	+2,113.239%
2025-08-11	3.4500	3.4500	3.4500	3.4500	-9.211%	5	29	+2,177.391%
2025-08-08	3.5500	3.8000	3.5500	3.8000	+10.145%	14	24	+1,967.632%
2025-08-07	3.5300	3.5300	3.4500	3.4500	+9.524%	10	10	+2,177.391%
2025-08-06	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	+2,394.286%