Dark

GLW20280121C100
GLW Jan 21 2028 100.00 Call (GLW280121C00100000)
option OPRA

EOD

Sep 25, 2026

73.52-1.842%(-1.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	73.5200	73.5200	73.5200	73.5200	-1.842%	1	484	0.000%
2026-09-22	74.9000	74.9000	74.9000	74.9000	+9.343%	10	485	-1.842%
2026-09-18	68.5000	68.5000	68.5000	68.5000	+2.392%	1	495	+7.328%
2026-09-17	70.3000	72.7500	66.9000	66.9000	+1.502%	5	496	+9.895%
2026-09-16	66.5000	66.6800	65.7100	65.9100	+3.162%	11	499	+11.546%
2026-09-15	65.4000	65.4000	63.8900	63.8900	-0.125%	2	490	+15.073%
2026-09-14	70.0000	70.9700	63.9700	63.9700	-22.928%	36	490	+14.929%
2026-09-11	82.2500	84.5800	82.2500	83.0000	-3.880%	17	499	-11.422%
2026-09-09	87.0000	87.0000	84.0000	86.3500	+2.189%	5	512	-14.858%
2026-09-08	80.0000	84.5000	79.5000	84.5000	+18.017%	11	514	-12.994%
2026-09-04	70.0000	71.6000	70.0000	71.6000	+9.296%	8	523	+2.682%
2026-09-03	63.6200	65.5100	63.6200	65.5100	+0.785%	3	523	+12.227%
2026-09-02	65.6000	65.6000	64.0000	65.0000	-0.123%	7	522	+13.108%
2026-09-01	65.7500	65.7500	64.7200	65.0800	-8.979%	10	521	+12.969%
2026-08-28	69.9500	71.5000	69.9500	71.5000	-0.418%	3	525	+2.825%
2026-08-27	71.5000	74.0000	71.5000	71.8000	+2.571%	10	522	+2.396%
2026-08-26	70.9900	70.9900	70.0000	70.0000	+2.175%	2	523	+5.029%
2026-08-25	68.5100	68.5100	68.5100	68.5100	+1.874%	1	523	+7.313%
2026-08-24	65.9500	68.2200	65.9500	67.2500	-6.597%	14	524	+9.323%
2026-08-21	71.5000	72.0000	71.5000	72.0000	-3.705%	2	520	+2.111%
2026-08-19	75.8800	75.8800	74.1000	74.7700	-7.233%	4	520	-1.672%
2026-08-18	81.0000	81.7500	80.6000	80.6000	-15.778%	3	516	-8.784%
2026-08-17	92.0000	95.7000	92.0000	95.7000	+8.516%	3	513	-23.177%
2026-08-13	88.1900	88.1900	88.1900	88.1900	-0.810%	1	516	-16.635%
2026-08-12	90.5500	90.5500	87.2200	88.9100	+8.427%	8	516	-17.310%
2026-08-11	82.5000	84.3800	82.0000	82.0000	-4.817%	7	514	-10.341%
2026-08-10	87.0000	88.0000	86.1500	86.1500	-3.473%	3	514	-14.660%
2026-08-07	92.0000	92.0000	88.7500	89.2500	+8.511%	16	515	-17.625%
2026-08-06	84.7300	87.5000	82.2500	82.2500	-2.083%	13	526	-10.614%
2026-08-05	86.0000	86.0000	83.3800	84.0000	-1.754%	4	521	-12.476%
2026-08-04	77.6600	86.7000	77.6600	85.5000	+16.137%	13	517	-14.012%
2026-08-03	66.0000	73.6200	66.0000	73.6200	+9.358%	5	521	-0.136%
2026-07-31	72.0000	72.0000	67.3200	67.3200	+7.660%	13	520	+9.210%
2026-07-30	62.1900	63.9000	62.1900	62.5300	+10.908%	15	519	+17.576%
2026-07-29	59.8300	60.8500	55.5500	56.3800	-1.105%	19	510	+30.401%
2026-07-28	54.7000	57.0100	49.6000	57.0100	-17.912%	79	515	+28.960%
2026-07-27	78.3500	78.3500	67.5500	69.4500	-7.708%	63	451	+5.860%
2026-07-24	78.1000	78.1000	75.2500	75.2500	-11.115%	14	441	-2.299%
2026-07-22	87.2500	87.2500	84.6600	84.6600	-4.177%	28	436	-13.159%
2026-07-21	89.5000	90.2500	88.3500	88.3500	+1.552%	11	432	-16.786%
2026-07-20	87.0000	87.0000	87.0000	87.0000	+4.192%	12	429	-15.494%
2026-07-17	81.1900	83.5500	80.0000	83.5000	-1.765%	8	429	-11.952%
2026-07-16	88.2500	89.0000	83.3300	85.0000	-14.650%	28	427	-13.506%
2026-07-15	102.5000	102.5000	95.0000	99.5900	-11.867%	60	409	-26.177%
2026-07-14	115.0000	115.0000	111.7000	113.0000	-0.177%	15	428	-34.938%
2026-07-13	106.6000	113.2000	106.6000	113.2000	-0.702%	2	413	-35.053%
2026-07-10	114.0000	114.0000	114.0000	114.0000	+3.308%	5	411	-35.509%
2026-07-08	109.9400	110.3500	109.9400	110.3500	+1.164%	12	406	-33.376%
2026-07-07	105.5900	109.0800	105.0200	109.0800	-9.851%	5	396	-32.600%
2026-07-06	129.2600	129.2600	121.0000	121.0000	-0.820%	2	396	-39.240%
2026-07-02	143.0700	143.0700	121.7400	122.0000	-15.042%	3	394	-39.738%
2026-07-01	152.0000	152.0000	143.6000	143.6000	-19.326%	4	394	-48.802%
2026-06-29	159.8500	178.0000	159.8500	178.0000	+29.455%	8	390	-58.697%
2026-06-26	137.5000	137.5000	137.5000	137.5000	-7.718%	1	393	-46.531%
2026-06-25	145.1500	149.0000	144.3600	149.0000	+17.647%	9	394	-50.658%
2026-06-24	116.0500	134.4900	116.0500	126.6500	+9.796%	6	399	-41.950%
2026-06-23	111.0000	115.3500	109.3800	115.3500	-6.220%	8	404	-36.264%
2026-06-22	123.0000	123.0000	123.0000	123.0000	+13.942%	1	407	-40.228%
2026-06-18	106.0000	107.9500	106.0000	107.9500	+6.041%	2	408	-31.894%
2026-06-16	101.8000	101.8000	101.8000	101.8000	-6.434%	2	408	-27.780%
2026-06-15	109.3000	109.3000	108.7500	108.8000	+5.837%	16	410	-32.426%
2026-06-12	103.2500	103.2500	102.8000	102.8000	+4.365%	2	420	-28.482%
2026-06-11	97.0000	98.5000	97.0000	98.5000	-3.431%	3	421	-25.360%
2026-06-10	102.0000	102.0000	102.0000	102.0000	+7.937%	1	422	-27.922%
2026-06-09	95.1500	95.1500	94.5000	94.5000	-14.480%	2	421	-22.201%
2026-06-08	111.0500	112.1000	110.5000	110.5000	+7.334%	7	419	-33.466%
2026-06-05	105.6700	108.6300	102.9500	102.9500	-13.676%	7	418	-28.587%
2026-06-04	119.0000	119.2600	119.0000	119.2600	-2.045%	2	424	-38.353%
2026-06-02	121.0000	121.7500	119.6500	121.7500	+21.750%	47	423	-39.614%
2026-06-01	100.0000	100.0000	100.0000	100.0000	+0.806%	4	390	-26.480%
2026-05-29	99.5000	99.5000	99.2000	99.2000	-12.568%	2	386	-25.887%
2026-05-28	111.2700	113.4600	110.2800	113.4600	-3.790%	3	385	-35.202%
2026-05-26	115.5000	120.3500	115.5000	117.9300	+4.215%	32	383	-37.658%
2026-05-22	113.0000	113.5500	113.0000	113.1600	+0.408%	4	366	-35.030%
2026-05-21	109.4500	112.7000	109.4500	112.7000	+12.028%	19	368	-34.765%
2026-05-20	104.6000	104.6000	100.6000	100.6000	+4.792%	3	368	-26.918%
2026-05-19	96.0000	96.0000	96.0000	96.0000	-2.439%	4	377	-23.417%
2026-05-18	106.2700	107.9500	97.9500	98.4000	-15.333%	20	377	-25.285%
2026-05-15	116.2200	116.2200	116.2200	116.2200	-9.380%	1	377	-36.741%
2026-05-14	125.0000	128.2500	125.0000	128.2500	+1.263%	16	378	-42.674%
2026-05-13	126.6500	126.6500	126.6500	126.6500	+9.654%	1	350	-41.950%
2026-05-12	123.4000	123.4000	111.7500	115.5000	-8.912%	14	350	-36.346%
2026-05-11	116.7500	126.8000	116.7500	126.8000	+20.190%	21	350	-42.019%
2026-05-08	106.6500	114.0000	105.5000	105.5000	+5.711%	36	361	-30.313%
2026-05-07	99.1900	101.3000	99.1900	99.8000	-2.157%	49	332	-26.333%
2026-05-06	104.5500	104.5500	101.5000	102.0000	+23.636%	14	327	-27.922%
2026-05-05	87.3000	87.3000	82.5000	82.5000	+0.402%	2	316	-10.885%
2026-05-04	81.0500	82.1700	81.0500	82.1700	+2.265%	3	316	-10.527%
2026-05-01	81.8800	81.8800	80.3500	80.3500	-6.667%	2	314	-8.500%
2026-04-30	84.2400	86.0900	83.5200	86.0900	+20.204%	5	314	-14.601%
2026-04-29	72.0000	72.0000	71.6200	71.6200	-10.475%	2	311	+2.653%
2026-04-28	78.2500	80.0000	78.2500	80.0000	-11.151%	2	309	-8.100%
2026-04-27	90.0400	90.0400	90.0400	90.0400	+1.625%	2	307	-18.347%
2026-04-22	86.4700	88.6000	85.0000	88.6000	+3.396%	7	309	-17.020%
2026-04-20	86.6500	87.0000	85.6900	85.6900	+0.812%	11	317	-14.202%
2026-04-17	90.0000	90.0000	85.0000	85.0000	-1.904%	12	310	-13.506%
2026-04-16	82.4100	86.6500	82.4100	86.6500	-0.619%	11	314	-15.153%
2026-04-15	85.7500	87.1900	85.7500	87.1900	-7.343%	6	313	-15.678%
2026-04-13	94.1000	94.1000	94.1000	94.1000	+2.584%	1	311	-21.870%
2026-04-10	90.5000	91.7300	90.5000	91.7300	+1.606%	8	310	-19.852%
2026-04-09	88.3500	91.3000	88.3500	90.2800	+6.967%	8	311	-18.564%
2026-04-08	80.0000	84.4000	80.0000	84.4000	+17.877%	6	307	-12.891%
2026-04-07	71.6000	71.6000	71.6000	71.6000	+0.421%	1	308	+2.682%
2026-04-02	71.3000	71.3000	71.3000	71.3000	+7.218%	1	308	+3.114%
2026-04-01	66.5000	66.5000	66.5000	66.5000	+10.575%	1	308	+10.556%
2026-03-31	57.2800	60.1400	57.2800	60.1400	+11.370%	2	307	+22.248%
2026-03-30	64.1500	64.1500	54.0000	54.0000	-11.038%	2	308	+36.148%
2026-03-26	60.7000	60.7000	60.7000	60.7000	-10.061%	44	308	+21.120%
2026-03-24	68.1500	68.3000	66.0300	67.4900	+19.451%	4	352	+8.935%
2026-03-23	59.1500	59.1500	56.5000	56.5000	+10.244%	4	352	+30.124%
2026-03-20	51.2500	51.5000	51.0000	51.2500	-8.808%	12	351	+43.454%
2026-03-17	50.4000	56.2000	50.4000	56.2000	-3.420%	13	362	+30.819%
2026-03-16	59.0100	59.0100	58.1900	58.1900	+1.200%	6	374	+26.345%
2026-03-13	57.5000	57.5000	57.5000	57.5000	-5.116%	1	374	+27.861%
2026-03-10	59.1300	60.6000	59.1300	60.6000	+18.475%	4	373	+21.320%
2026-03-09	51.1500	51.1500	51.1500	51.1500	+4.730%	3	369	+43.734%
2026-03-06	54.2000	55.1700	48.8400	48.8400	-14.014%	23	372	+50.532%
2026-03-05	61.1000	64.5800	56.8000	56.8000	-14.522%	5	357	+29.437%
2026-03-04	66.4500	66.4500	66.4500	66.4500	+3.796%	10	355	+10.640%
2026-03-03	64.0200	64.0200	64.0200	64.0200	-15.929%	10	345	+14.839%
2026-03-02	78.1400	78.2500	76.0500	76.1500	+6.832%	8	355	-3.454%
2026-02-26	75.3800	75.3800	70.0000	71.2800	-10.900%	26	354	+3.143%
2026-02-25	79.7200	80.4000	79.7200	80.0000	+10.957%	6	348	-8.100%
2026-02-24	70.0000	72.1100	70.0000	72.1000	+6.421%	18	348	+1.969%
2026-02-23	65.7500	67.7500	65.7500	67.7500	+14.928%	4	349	+8.517%
2026-02-20	59.7100	61.3700	58.9500	58.9500	+11.226%	31	351	+24.716%
2026-02-17	54.0000	54.0000	53.0000	53.0000	-1.487%	3	349	+38.717%
2026-02-13	47.3400	53.8000	47.3400	53.8000	+0.467%	10	354	+36.654%
2026-02-12	53.5500	53.5500	53.5500	53.5500	-0.925%	1	354	+37.292%
2026-02-11	52.3400	54.0500	52.3400	54.0500	+4.951%	8	354	+36.022%
2026-02-10	50.7500	51.5000	50.7500	51.5000	-0.194%	14	354	+42.757%
2026-02-09	50.4000	51.6000	49.5200	51.6000	+19.169%	9	364	+42.481%
2026-02-06	37.5100	43.3000	37.5100	43.3000	+18.630%	5	360	+69.792%
2026-02-05	32.0000	36.5000	31.5000	36.5000	+3.546%	15	361	+101.425%
2026-02-04	35.0000	35.2500	35.0000	35.2500	+0.714%	2	361	+108.567%
2026-02-03	36.0000	36.0000	35.0000	35.0000	+2.941%	13	360	+110.057%
2026-02-02	31.6500	34.3900	31.6500	34.0000	+14.671%	19	347	+116.235%
2026-01-30	31.0000	32.1500	28.9000	29.6500	+4.035%	90	344	+147.960%
2026-01-29	29.0000	30.0000	27.0000	28.5000	-4.778%	32	306	+157.965%
2026-01-28	32.8500	34.2900	29.5000	29.9300	-12.639%	106	290	+145.640%
2026-01-27	25.3000	35.6800	25.3000	34.2600	+45.787%	47	209	+114.594%
2026-01-26	22.7500	23.5000	22.7500	23.5000	+6.335%	6	181	+212.851%
2026-01-20	22.1000	22.1000	22.1000	22.1000	-3.070%	1	179	+232.670%
2026-01-16	22.1700	22.8000	22.1000	22.8000	+2.472%	17	162	+222.456%
2026-01-15	20.5000	22.6000	20.5000	22.2500	+5.701%	46	162	+230.427%
2026-01-14	20.0000	21.0500	19.6500	21.0500	+7.728%	12	163	+249.264%
2026-01-13	19.4000	19.5400	19.4000	19.5400	+14.941%	5	165	+276.254%
2026-01-12	17.0000	17.0000	17.0000	17.0000	0.000%	1	167	+332.471%
2026-01-09	17.0000	17.0000	17.0000	17.0000	-7.859%	1	167	+332.471%
2026-01-07	18.4500	18.4500	18.4500	18.4500	-2.895%	1	166	+298.482%
2026-01-02	19.0000	19.0000	19.0000	19.0000	+6.802%	1	166	+286.947%
2025-12-31	19.0000	19.0000	17.7900	17.7900	-8.441%	23	161	+313.266%
2025-12-24	19.4300	19.4300	19.4300	19.4300	+9.096%	1	161	+278.384%
2025-12-17	17.8400	17.8400	17.8100	17.8100	-4.759%	15	161	+312.802%
2025-12-16	18.7000	18.7000	18.7000	18.7000	-1.579%	1	149	+293.155%
2025-12-12	19.0000	19.0000	19.0000	19.0000	-9.524%	13	149	+286.947%
2025-12-10	21.0000	21.0000	21.0000	21.0000	+10.818%	1	149	+250.095%
2025-12-08	18.0000	18.9500	18.0000	18.9500	+16.472%	15	150	+287.968%
2025-12-02	16.2700	16.2700	16.2700	16.2700	+0.246%	10	150	+351.875%
2025-11-26	16.2300	16.2300	16.2300	16.2300	+8.200%	10	140	+352.988%
2025-11-25	15.0000	15.0000	15.0000	15.0000	0.000%	10	140	+390.133%
2025-11-24	14.6800	15.0000	14.6800	15.0000	+1.351%	9	140	+390.133%
2025-11-21	14.0000	14.8000	14.0000	14.8000	+8.425%	4	141	+396.757%
2025-11-20	14.0000	14.0000	13.6500	13.6500	-4.944%	11	141	+438.608%
2025-11-18	14.3600	14.3600	14.3600	14.3600	-8.535%	2	141	+411.978%
2025-11-14	16.2400	16.2400	15.7000	15.7000	+0.319%	7	139	+368.280%
2025-11-13	16.6500	16.6500	15.6500	15.6500	-16.533%	23	136	+369.776%
2025-11-10	18.7500	18.7500	18.4200	18.7500	+7.143%	4	137	+292.107%
2025-11-06	17.5000	17.5000	17.5000	17.5000	-3.581%	1	138	+320.114%
2025-11-05	18.0500	18.1500	18.0500	18.1500	+6.140%	7	139	+305.069%
2025-11-04	17.1000	17.1000	17.1000	17.1000	-5.525%	1	139	+329.942%
2025-11-03	17.5000	18.1000	17.5000	18.1000	-12.433%	4	139	+306.188%
2025-10-29	20.3000	20.6700	20.3000	20.6700	+27.200%	2	139	+255.685%
2025-10-28	15.6000	17.5000	15.6000	16.2500	-11.924%	31	138	+352.431%
2025-10-27	18.4000	18.4500	18.4000	18.4500	+9.496%	10	120	+298.482%
2025-10-24	17.3000	17.3300	16.8500	16.8500	+12.709%	12	120	+336.320%
2025-10-22	14.9500	14.9500	14.9500	14.9500	-1.320%	8	113	+391.773%
2025-10-21	15.1500	15.1500	15.1500	15.1500	-4.777%	1	113	+385.281%
2025-10-20	15.9100	15.9100	15.9100	15.9100	+0.063%	1	113	+362.099%
2025-10-17	15.9000	15.9000	15.9000	15.9000	-7.719%	1	114	+362.390%
2025-10-16	17.2300	17.2300	17.2300	17.2300	+0.174%	2	114	+326.698%
2025-10-15	17.0000	17.2000	17.0000	17.2000	+2.077%	4	112	+327.442%
2025-10-13	16.8500	16.8500	16.8500	16.8500	+1.384%	1	112	+336.320%
2025-10-09	16.7000	16.7000	16.6200	16.6200	+3.875%	4	112	+342.359%
2025-10-08	16.2000	16.2000	16.0000	16.0000	+6.312%	38	110	+359.500%
2025-10-07	15.6400	15.7000	14.7500	15.0500	-0.660%	40	110	+388.505%
2025-10-06	14.6000	15.1500	14.6000	15.1500	+11.973%	18	84	+385.281%
2025-10-03	13.5000	13.7000	13.5000	13.5300	+4.884%	17	74	+443.385%
2025-10-02	13.3000	13.3000	12.9000	12.9000	-0.769%	15	82	+469.922%
2025-10-01	13.0000	13.2500	13.0000	13.0000	+21.495%	23	67	+465.538%
2025-09-25	10.4500	10.7000	10.2000	10.7000	-0.926%	38	71	+587.103%
2025-09-24	10.8200	10.8200	10.8000	10.8000	-3.571%	3	37	+580.741%
2025-09-23	11.0000	11.2000	11.0000	11.2000	+14.286%	19	36	+556.429%
2025-09-22	10.4000	10.4000	9.8000	9.8000	-7.981%	18	36	+650.204%
2025-09-19	10.6500	10.6500	10.6500	10.6500	+6.607%	1	22	+590.329%
2025-09-18	9.9900	9.9900	9.9900	9.9900	+8.587%	1	21	+635.936%
2025-09-17	9.1000	9.2000	9.1000	9.2000	+4.072%	12	20	+699.130%
2025-09-16	8.8400	8.8400	8.8400	8.8400	0.000%	8	8	+731.674%