Dark

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

EOD

Jun 29, 2026

178.00+29.455%(+40.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	159.8500	178.0000	159.8500	178.0000	+29.455%	8	390	0.000%
2026-06-26	137.5000	137.5000	137.5000	137.5000	-7.718%	1	393	+29.455%
2026-06-25	145.1500	149.0000	144.3600	149.0000	+17.647%	9	394	+19.463%
2026-06-24	116.0500	134.4900	116.0500	126.6500	+9.796%	6	399	+40.545%
2026-06-23	111.0000	115.3500	109.3800	115.3500	-6.220%	8	404	+54.313%
2026-06-22	123.0000	123.0000	123.0000	123.0000	+13.942%	1	407	+44.715%
2026-06-18	106.0000	107.9500	106.0000	107.9500	+6.041%	2	408	+64.891%
2026-06-16	101.8000	101.8000	101.8000	101.8000	-6.434%	2	408	+74.853%
2026-06-15	109.3000	109.3000	108.7500	108.8000	+5.837%	16	410	+63.603%
2026-06-12	103.2500	103.2500	102.8000	102.8000	+4.365%	2	420	+73.152%
2026-06-11	97.0000	98.5000	97.0000	98.5000	-3.431%	3	421	+80.711%
2026-06-10	102.0000	102.0000	102.0000	102.0000	+7.937%	1	422	+74.510%
2026-06-09	95.1500	95.1500	94.5000	94.5000	-14.480%	2	421	+88.360%
2026-06-08	111.0500	112.1000	110.5000	110.5000	+7.334%	7	419	+61.086%
2026-06-05	105.6700	108.6300	102.9500	102.9500	-13.676%	7	418	+72.899%
2026-06-04	119.0000	119.2600	119.0000	119.2600	-2.045%	2	424	+49.254%
2026-06-02	121.0000	121.7500	119.6500	121.7500	+21.750%	47	423	+46.201%
2026-06-01	100.0000	100.0000	100.0000	100.0000	+0.806%	4	390	+78.000%
2026-05-29	99.5000	99.5000	99.2000	99.2000	-12.568%	2	386	+79.435%
2026-05-28	111.2700	113.4600	110.2800	113.4600	-3.790%	3	385	+56.883%
2026-05-26	115.5000	120.3500	115.5000	117.9300	+4.215%	32	383	+50.937%
2026-05-22	113.0000	113.5500	113.0000	113.1600	+0.408%	4	366	+57.299%
2026-05-21	109.4500	112.7000	109.4500	112.7000	+12.028%	19	368	+57.941%
2026-05-20	104.6000	104.6000	100.6000	100.6000	+4.792%	3	368	+76.938%
2026-05-19	96.0000	96.0000	96.0000	96.0000	-2.439%	4	377	+85.417%
2026-05-18	106.2700	107.9500	97.9500	98.4000	-15.333%	20	377	+80.894%
2026-05-15	116.2200	116.2200	116.2200	116.2200	-9.380%	1	377	+53.158%
2026-05-14	125.0000	128.2500	125.0000	128.2500	+1.263%	16	378	+38.791%
2026-05-13	126.6500	126.6500	126.6500	126.6500	+9.654%	1	350	+40.545%
2026-05-12	123.4000	123.4000	111.7500	115.5000	-8.912%	14	350	+54.113%
2026-05-11	116.7500	126.8000	116.7500	126.8000	+20.190%	21	350	+40.379%
2026-05-08	106.6500	114.0000	105.5000	105.5000	+5.711%	36	361	+68.720%
2026-05-07	99.1900	101.3000	99.1900	99.8000	-2.157%	49	332	+78.357%
2026-05-06	104.5500	104.5500	101.5000	102.0000	+23.636%	14	327	+74.510%
2026-05-05	87.3000	87.3000	82.5000	82.5000	+0.402%	2	316	+115.758%
2026-05-04	81.0500	82.1700	81.0500	82.1700	+2.265%	3	316	+116.624%
2026-05-01	81.8800	81.8800	80.3500	80.3500	-6.667%	2	314	+121.531%
2026-04-30	84.2400	86.0900	83.5200	86.0900	+20.204%	5	314	+106.760%
2026-04-29	72.0000	72.0000	71.6200	71.6200	-10.475%	2	311	+148.534%
2026-04-28	78.2500	80.0000	78.2500	80.0000	-11.151%	2	309	+122.500%
2026-04-27	90.0400	90.0400	90.0400	90.0400	+1.625%	2	307	+97.690%
2026-04-22	86.4700	88.6000	85.0000	88.6000	+3.396%	7	309	+100.903%
2026-04-20	86.6500	87.0000	85.6900	85.6900	+0.812%	11	317	+107.726%
2026-04-17	90.0000	90.0000	85.0000	85.0000	-1.904%	12	310	+109.412%
2026-04-16	82.4100	86.6500	82.4100	86.6500	-0.619%	11	314	+105.424%
2026-04-15	85.7500	87.1900	85.7500	87.1900	-7.343%	6	313	+104.152%
2026-04-13	94.1000	94.1000	94.1000	94.1000	+2.584%	1	311	+89.160%
2026-04-10	90.5000	91.7300	90.5000	91.7300	+1.606%	8	310	+94.048%
2026-04-09	88.3500	91.3000	88.3500	90.2800	+6.967%	8	311	+97.164%
2026-04-08	80.0000	84.4000	80.0000	84.4000	+17.877%	6	307	+110.900%
2026-04-07	71.6000	71.6000	71.6000	71.6000	+0.421%	1	308	+148.603%
2026-04-02	71.3000	71.3000	71.3000	71.3000	+7.218%	1	308	+149.649%
2026-04-01	66.5000	66.5000	66.5000	66.5000	+10.575%	1	308	+167.669%
2026-03-31	57.2800	60.1400	57.2800	60.1400	+11.370%	2	307	+195.976%
2026-03-30	64.1500	64.1500	54.0000	54.0000	-11.038%	2	308	+229.630%
2026-03-26	60.7000	60.7000	60.7000	60.7000	-10.061%	44	308	+193.245%
2026-03-24	68.1500	68.3000	66.0300	67.4900	+19.451%	4	352	+163.743%
2026-03-23	59.1500	59.1500	56.5000	56.5000	+10.244%	4	352	+215.044%
2026-03-20	51.2500	51.5000	51.0000	51.2500	-8.808%	12	351	+247.317%
2026-03-17	50.4000	56.2000	50.4000	56.2000	-3.420%	13	362	+216.726%
2026-03-16	59.0100	59.0100	58.1900	58.1900	+1.200%	6	374	+205.894%
2026-03-13	57.5000	57.5000	57.5000	57.5000	-5.116%	1	374	+209.565%
2026-03-10	59.1300	60.6000	59.1300	60.6000	+18.475%	4	373	+193.729%
2026-03-09	51.1500	51.1500	51.1500	51.1500	+4.730%	3	369	+247.996%
2026-03-06	54.2000	55.1700	48.8400	48.8400	-14.014%	23	372	+264.455%
2026-03-05	61.1000	64.5800	56.8000	56.8000	-14.522%	5	357	+213.380%
2026-03-04	66.4500	66.4500	66.4500	66.4500	+3.796%	10	355	+167.871%
2026-03-03	64.0200	64.0200	64.0200	64.0200	-15.929%	10	345	+178.038%
2026-03-02	78.1400	78.2500	76.0500	76.1500	+6.832%	8	355	+133.749%
2026-02-26	75.3800	75.3800	70.0000	71.2800	-10.900%	26	354	+149.719%
2026-02-25	79.7200	80.4000	79.7200	80.0000	+10.957%	6	348	+122.500%
2026-02-24	70.0000	72.1100	70.0000	72.1000	+6.421%	18	348	+146.879%
2026-02-23	65.7500	67.7500	65.7500	67.7500	+14.928%	4	349	+162.731%
2026-02-20	59.7100	61.3700	58.9500	58.9500	+11.226%	31	351	+201.951%
2026-02-17	54.0000	54.0000	53.0000	53.0000	-1.487%	3	349	+235.849%
2026-02-13	47.3400	53.8000	47.3400	53.8000	+0.467%	10	354	+230.855%
2026-02-12	53.5500	53.5500	53.5500	53.5500	-0.925%	1	354	+232.400%
2026-02-11	52.3400	54.0500	52.3400	54.0500	+4.951%	8	354	+229.325%
2026-02-10	50.7500	51.5000	50.7500	51.5000	-0.194%	14	354	+245.631%
2026-02-09	50.4000	51.6000	49.5200	51.6000	+19.169%	9	364	+244.961%
2026-02-06	37.5100	43.3000	37.5100	43.3000	+18.630%	5	360	+311.085%
2026-02-05	32.0000	36.5000	31.5000	36.5000	+3.546%	15	361	+387.671%
2026-02-04	35.0000	35.2500	35.0000	35.2500	+0.714%	2	361	+404.965%
2026-02-03	36.0000	36.0000	35.0000	35.0000	+2.941%	13	360	+408.571%
2026-02-02	31.6500	34.3900	31.6500	34.0000	+14.671%	19	347	+423.529%
2026-01-30	31.0000	32.1500	28.9000	29.6500	+4.035%	90	344	+500.337%
2026-01-29	29.0000	30.0000	27.0000	28.5000	-4.778%	32	306	+524.561%
2026-01-28	32.8500	34.2900	29.5000	29.9300	-12.639%	106	290	+494.721%
2026-01-27	25.3000	35.6800	25.3000	34.2600	+45.787%	47	209	+419.556%
2026-01-26	22.7500	23.5000	22.7500	23.5000	+6.335%	6	181	+657.447%
2026-01-20	22.1000	22.1000	22.1000	22.1000	-3.070%	1	179	+705.430%
2026-01-16	22.1700	22.8000	22.1000	22.8000	+2.472%	17	162	+680.702%
2026-01-15	20.5000	22.6000	20.5000	22.2500	+5.701%	46	162	+700.000%
2026-01-14	20.0000	21.0500	19.6500	21.0500	+7.728%	12	163	+745.606%
2026-01-13	19.4000	19.5400	19.4000	19.5400	+14.941%	5	165	+810.952%
2026-01-12	17.0000	17.0000	17.0000	17.0000	0.000%	1	167	+947.059%
2026-01-09	17.0000	17.0000	17.0000	17.0000	-7.859%	1	167	+947.059%
2026-01-07	18.4500	18.4500	18.4500	18.4500	-2.895%	1	166	+864.770%
2026-01-02	19.0000	19.0000	19.0000	19.0000	+6.802%	1	166	+836.842%
2025-12-31	19.0000	19.0000	17.7900	17.7900	-8.441%	23	161	+900.562%
2025-12-24	19.4300	19.4300	19.4300	19.4300	+9.096%	1	161	+816.109%
2025-12-17	17.8400	17.8400	17.8100	17.8100	-4.759%	15	161	+899.439%
2025-12-16	18.7000	18.7000	18.7000	18.7000	-1.579%	1	149	+851.872%
2025-12-12	19.0000	19.0000	19.0000	19.0000	-9.524%	13	149	+836.842%
2025-12-10	21.0000	21.0000	21.0000	21.0000	+10.818%	1	149	+747.619%
2025-12-08	18.0000	18.9500	18.0000	18.9500	+16.472%	15	150	+839.314%
2025-12-02	16.2700	16.2700	16.2700	16.2700	+0.246%	10	150	+994.038%
2025-11-26	16.2300	16.2300	16.2300	16.2300	+8.200%	10	140	+996.734%
2025-11-25	15.0000	15.0000	15.0000	15.0000	0.000%	10	140	+1,086.667%
2025-11-24	14.6800	15.0000	14.6800	15.0000	+1.351%	9	140	+1,086.667%
2025-11-21	14.0000	14.8000	14.0000	14.8000	+8.425%	4	141	+1,102.703%
2025-11-20	14.0000	14.0000	13.6500	13.6500	-4.944%	11	141	+1,204.029%
2025-11-18	14.3600	14.3600	14.3600	14.3600	-8.535%	2	141	+1,139.554%
2025-11-14	16.2400	16.2400	15.7000	15.7000	+0.319%	7	139	+1,033.758%
2025-11-13	16.6500	16.6500	15.6500	15.6500	-16.533%	23	136	+1,037.380%
2025-11-10	18.7500	18.7500	18.4200	18.7500	+7.143%	4	137	+849.333%
2025-11-06	17.5000	17.5000	17.5000	17.5000	-3.581%	1	138	+917.143%
2025-11-05	18.0500	18.1500	18.0500	18.1500	+6.140%	7	139	+880.716%
2025-11-04	17.1000	17.1000	17.1000	17.1000	-5.525%	1	139	+940.936%
2025-11-03	17.5000	18.1000	17.5000	18.1000	-12.433%	4	139	+883.425%
2025-10-29	20.3000	20.6700	20.3000	20.6700	+27.200%	2	139	+761.151%
2025-10-28	15.6000	17.5000	15.6000	16.2500	-11.924%	31	138	+995.385%
2025-10-27	18.4000	18.4500	18.4000	18.4500	+9.496%	10	120	+864.770%
2025-10-24	17.3000	17.3300	16.8500	16.8500	+12.709%	12	120	+956.380%
2025-10-22	14.9500	14.9500	14.9500	14.9500	-1.320%	8	113	+1,090.635%
2025-10-21	15.1500	15.1500	15.1500	15.1500	-4.777%	1	113	+1,074.917%
2025-10-20	15.9100	15.9100	15.9100	15.9100	+0.063%	1	113	+1,018.793%
2025-10-17	15.9000	15.9000	15.9000	15.9000	-7.719%	1	114	+1,019.497%
2025-10-16	17.2300	17.2300	17.2300	17.2300	+0.174%	2	114	+933.082%
2025-10-15	17.0000	17.2000	17.0000	17.2000	+2.077%	4	112	+934.884%
2025-10-13	16.8500	16.8500	16.8500	16.8500	+1.384%	1	112	+956.380%
2025-10-09	16.7000	16.7000	16.6200	16.6200	+3.875%	4	112	+970.999%
2025-10-08	16.2000	16.2000	16.0000	16.0000	+6.312%	38	110	+1,012.500%
2025-10-07	15.6400	15.7000	14.7500	15.0500	-0.660%	40	110	+1,082.724%
2025-10-06	14.6000	15.1500	14.6000	15.1500	+11.973%	18	84	+1,074.917%
2025-10-03	13.5000	13.7000	13.5000	13.5300	+4.884%	17	74	+1,215.595%
2025-10-02	13.3000	13.3000	12.9000	12.9000	-0.769%	15	82	+1,279.845%
2025-10-01	13.0000	13.2500	13.0000	13.0000	+21.495%	23	67	+1,269.231%
2025-09-25	10.4500	10.7000	10.2000	10.7000	-0.926%	38	71	+1,563.551%
2025-09-24	10.8200	10.8200	10.8000	10.8000	-3.571%	3	37	+1,548.148%
2025-09-23	11.0000	11.2000	11.0000	11.2000	+14.286%	19	36	+1,489.286%
2025-09-22	10.4000	10.4000	9.8000	9.8000	-7.981%	18	36	+1,716.327%
2025-09-19	10.6500	10.6500	10.6500	10.6500	+6.607%	1	22	+1,571.362%
2025-09-18	9.9900	9.9900	9.9900	9.9900	+8.587%	1	21	+1,681.782%
2025-09-17	9.1000	9.2000	9.1000	9.2000	+4.072%	12	20	+1,834.783%
2025-09-16	8.8400	8.8400	8.8400	8.8400	0.000%	8	8	+1,913.575%