Dark

GLW20280121C110
GLW Jan 21 2028 110.00 Call (GLW280121C00110000)
option OPRA

EOD

Aug 12, 2026

83.40-4.686%(-4.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	83.4000	83.4000	83.4000	83.4000	-4.686%	6	474	0.000%
2026-08-07	86.4000	87.5000	86.4000	87.5000	+12.613%	4	480	-4.686%
2026-08-05	77.7000	77.7000	77.7000	77.7000	+11.398%	1	482	+7.336%
2026-08-03	67.0700	69.7500	67.0700	69.7500	+10.016%	2	482	+19.570%
2026-07-31	68.8000	68.8000	63.4000	63.4000	+5.106%	2	483	+31.546%
2026-07-30	60.3200	60.3200	60.3200	60.3200	+8.881%	4	484	+38.263%
2026-07-29	54.0000	55.4000	53.4800	55.4000	+9.163%	6	484	+50.542%
2026-07-28	52.5000	52.5000	46.2500	50.7500	-22.246%	30	484	+64.335%
2026-07-27	66.6800	66.6800	64.8000	65.2700	-9.372%	8	483	+27.777%
2026-07-24	75.0000	75.0000	72.0200	72.0200	-10.977%	15	479	+15.801%
2026-07-21	80.9000	80.9000	80.9000	80.9000	+2.730%	1	473	+3.090%
2026-07-20	78.7500	78.7500	78.7500	78.7500	+1.351%	2	473	+5.905%
2026-07-17	77.7000	77.7000	77.7000	77.7000	-6.991%	1	473	+7.336%
2026-07-16	83.5400	83.5400	83.5400	83.5400	-23.951%	1	473	-0.168%
2026-07-14	109.8500	109.8500	109.8500	109.8500	-19.465%	1	473	-24.078%
2026-07-01	137.5000	137.5000	136.4000	136.4000	-23.198%	2	474	-38.856%
2026-06-30	177.6000	177.6000	177.6000	177.6000	+61.896%	1	473	-53.041%
2026-06-23	109.7000	109.7000	109.7000	109.7000	-6.638%	1	473	-23.974%
2026-06-22	117.5000	117.5000	117.5000	117.5000	+15.878%	1	473	-29.021%
2026-06-18	101.4000	101.4000	101.4000	101.4000	+7.872%	1	477	-17.751%
2026-06-17	95.8500	95.8500	94.0000	94.0000	-0.844%	4	477	-11.277%
2026-06-12	94.0000	95.2000	94.0000	94.8000	-0.702%	4	477	-12.025%
2026-06-11	90.4000	95.4700	90.4000	95.4700	+0.178%	2	477	-12.643%
2026-06-10	95.3000	95.3000	95.3000	95.3000	+4.771%	1	476	-12.487%
2026-06-09	89.7000	90.9600	89.7000	90.9600	-15.739%	2	476	-8.311%
2026-06-08	103.0500	107.9500	103.0500	107.9500	+10.390%	3	475	-22.742%
2026-06-05	97.8000	97.8000	97.7900	97.7900	-15.186%	2	475	-14.715%
2026-06-04	113.0500	115.3000	113.0500	115.3000	-0.104%	3	475	-27.667%
2026-06-02	115.4200	115.4200	115.4200	115.4200	+23.881%	1	475	-27.742%
2026-06-01	91.0000	96.0000	91.0000	93.1700	-3.130%	3	475	-10.486%
2026-05-29	96.1800	96.1800	96.1800	96.1800	-6.212%	1	474	-13.288%
2026-05-28	103.7000	103.7000	102.5500	102.5500	-3.437%	2	474	-18.674%
2026-05-27	104.2300	106.2000	104.2300	106.2000	-0.580%	3	476	-21.469%
2026-05-21	106.8200	106.8200	106.8200	106.8200	+13.518%	1	476	-21.925%
2026-05-19	94.1000	94.1000	94.1000	94.1000	+1.554%	3	476	-11.371%
2026-05-18	95.5000	95.5000	92.6600	92.6600	-15.840%	3	479	-9.994%
2026-05-15	112.1500	112.1500	110.1000	110.1000	+2.897%	5	479	-24.251%
2026-05-12	107.0000	107.0000	107.0000	107.0000	-10.084%	1	474	-22.056%
2026-05-11	120.1700	120.1700	119.0000	119.0000	+16.667%	3	474	-29.916%
2026-05-08	102.0000	102.0000	102.0000	102.0000	+3.553%	1	474	-18.235%
2026-05-06	104.8500	104.8500	98.4500	98.5000	+27.922%	7	474	-15.330%
2026-05-04	77.0000	77.0000	77.0000	77.0000	+9.843%	1	475	+8.312%
2026-04-30	70.1000	70.1000	70.1000	70.1000	+1.890%	4	475	+18.973%
2026-04-29	67.5900	68.8000	66.5000	68.8000	-1.164%	23	473	+21.221%
2026-04-28	69.5000	71.0300	69.5000	69.6100	-17.524%	25	473	+19.810%
2026-04-27	82.0000	84.4000	82.0000	84.4000	-4.145%	11	471	-1.185%
2026-04-24	88.0500	88.0500	88.0500	88.0500	+4.201%	10	471	-5.281%
2026-04-22	84.5000	84.5000	84.5000	84.5000	+4.969%	3	471	-1.302%
2026-04-17	82.8500	82.8500	80.5000	80.5000	-1.493%	13	471	+3.602%
2026-04-15	80.0000	81.7200	80.0000	81.7200	-2.424%	14	474	+2.056%
2026-04-14	83.7500	83.7500	83.7500	83.7500	-0.298%	1	478	-0.418%
2026-04-13	84.0000	84.0000	84.0000	84.0000	-2.326%	2	478	-0.714%
2026-04-10	85.8000	86.0000	85.8000	86.0000	+2.259%	6	478	-3.023%
2026-04-09	84.1000	84.1000	84.1000	84.1000	+8.307%	1	478	-0.832%
2026-04-08	73.5500	78.7500	73.5500	77.6500	+39.935%	8	478	+7.405%
2026-03-31	55.4900	55.4900	55.4900	55.4900	+0.344%	1	478	+50.297%
2026-03-26	57.0000	57.0000	55.3000	55.3000	-18.074%	2	477	+50.814%
2026-03-25	65.0000	67.5000	65.0000	67.5000	+10.007%	25	477	+23.556%
2026-03-24	61.3600	61.3600	61.3600	61.3600	+17.323%	1	477	+35.919%
2026-03-23	50.2500	53.8200	50.2500	52.3000	-1.876%	5	477	+59.465%
2026-03-20	53.3000	53.3000	53.3000	53.3000	+2.166%	16	478	+56.473%
2026-03-19	48.5900	52.1700	48.5900	52.1700	+3.307%	2	462	+59.862%
2026-03-18	53.0000	53.0000	50.5000	50.5000	+1.000%	2	462	+65.149%
2026-03-17	47.5000	50.0000	47.5000	50.0000	-2.153%	17	462	+66.800%
2026-03-12	51.1000	51.1000	51.1000	51.1000	-7.444%	1	446	+63.209%
2026-03-10	55.0000	55.2100	55.0000	55.2100	+15.744%	3	447	+51.060%
2026-03-09	47.4000	47.7000	47.4000	47.7000	-11.667%	18	447	+74.843%
2026-03-05	57.0000	57.0000	54.0000	54.0000	-12.551%	2	431	+54.444%
2026-03-04	65.1000	65.1000	61.7500	61.7500	-2.756%	5	431	+35.061%
2026-03-03	63.5000	63.5000	63.5000	63.5000	-11.842%	3	432	+31.339%
2026-03-02	73.0000	73.0000	72.0300	72.0300	+11.157%	2	432	+15.785%
2026-02-27	66.5000	68.3000	64.8000	64.8000	-12.786%	53	432	+28.704%
2026-02-25	70.0000	74.3000	70.0000	74.3000	+12.491%	2	411	+12.248%
2026-02-24	65.2500	66.0500	65.2500	66.0500	+6.532%	3	411	+26.268%
2026-02-23	56.3500	62.0000	56.3500	62.0000	+16.192%	21	411	+34.516%
2026-02-20	47.9000	53.3600	47.9000	53.3600	+13.532%	22	412	+56.297%
2026-02-19	47.0000	47.0000	47.0000	47.0000	-4.082%	1	396	+77.447%
2026-02-17	47.0000	49.0000	47.0000	49.0000	+6.870%	3	396	+70.204%
2026-02-13	45.8500	45.8500	45.8500	45.8500	-7.374%	16	391	+81.897%
2026-02-12	49.5000	49.5000	49.5000	49.5000	+9.392%	1	391	+68.485%
2026-02-10	46.1800	46.9000	44.8800	45.2500	-2.793%	32	392	+84.309%
2026-02-09	40.2500	46.5500	40.2500	46.5500	+23.018%	31	393	+79.162%
2026-02-06	33.7000	37.8400	33.7000	37.8400	+20.356%	5	379	+120.402%
2026-02-05	32.1600	32.1600	31.3900	31.4400	+1.158%	5	382	+165.267%
2026-02-04	29.7800	31.0800	29.7800	31.0800	-1.333%	7	381	+168.340%
2026-02-03	33.1000	33.7500	31.5000	31.5000	+8.471%	9	380	+164.762%
2026-02-02	27.0000	29.8000	27.0000	29.0400	+4.573%	27	379	+187.190%
2026-01-30	27.7700	27.7700	27.7700	27.7700	+13.347%	10	368	+200.324%
2026-01-29	24.4500	25.5000	23.6000	24.5000	-4.669%	54	363	+240.408%
2026-01-28	28.5000	31.8000	25.7000	25.7000	-11.745%	142	339	+224.514%
2026-01-27	24.9900	31.5500	24.9900	29.1200	+51.667%	54	288	+186.401%
2026-01-26	18.5500	19.2000	18.5500	19.2000	+4.918%	34	279	+334.375%
2026-01-23	17.4500	18.3000	17.4500	18.3000	-3.175%	33	247	+355.738%
2026-01-22	20.5000	20.5000	18.9000	18.9000	+2.997%	164	214	+341.270%
2026-01-20	18.3500	18.3500	18.3500	18.3500	-1.344%	16	70	+354.496%
2026-01-15	18.6000	18.6000	18.6000	18.6000	+29.888%	16	54	+348.387%
2026-01-12	14.3200	14.3200	14.3200	14.3200	-10.945%	1	46	+482.402%
2026-01-05	16.0800	16.0800	16.0800	16.0800	+2.551%	2	45	+418.657%
2025-12-29	15.6800	15.6800	15.6800	15.6800	-4.274%	1	45	+431.888%
2025-12-26	16.3800	16.3800	16.3800	16.3800	+2.889%	1	44	+409.158%
2025-12-23	15.9200	15.9200	15.9200	15.9200	+0.063%	1	43	+423.869%
2025-12-22	15.9100	15.9100	15.9100	15.9100	+0.569%	4	42	+424.199%
2025-12-19	15.8200	15.8200	15.8200	15.8200	+4.422%	2	38	+427.181%
2025-12-18	15.1500	15.1500	15.1500	15.1500	+2.158%	1	40	+450.495%
2025-12-17	14.8300	14.8300	14.8300	14.8300	-5.361%	1	40	+462.374%
2025-12-16	15.6700	15.6700	15.6700	15.6700	-22.617%	1	39	+432.227%
2025-12-11	20.2500	20.2500	20.2500	20.2500	+16.917%	1	38	+311.852%
2025-12-10	17.3200	17.3200	17.3200	17.3200	+32.012%	1	37	+381.524%
2025-12-02	13.1200	13.1200	13.1200	13.1200	+13.988%	11	37	+535.671%
2025-11-18	11.5100	11.5100	11.5100	11.5100	-5.267%	11	37	+624.587%
2025-11-17	12.1500	12.1500	12.1500	12.1500	-2.878%	7	26	+586.420%
2025-11-13	13.9000	13.9000	11.6500	12.5100	-21.813%	8	21	+566.667%
2025-11-10	16.0000	16.0000	16.0000	16.0000	+18.519%	1	14	+421.250%
2025-11-07	13.5000	13.5000	13.5000	13.5000	+5.386%	1	14	+517.778%
2025-10-28	12.8100	12.8100	12.8100	12.8100	-18.095%	2	13	+551.054%
2025-10-27	15.0300	15.6400	15.0300	15.6400	+18.485%	3	10	+433.248%
2025-10-21	13.2000	13.2000	13.2000	13.2000	-2.439%	2	10	+531.818%
2025-10-20	13.5300	13.5300	13.5300	13.5300	-1.600%	4	10	+516.408%
2025-10-13	13.7500	13.7500	13.7500	13.7500	+57.143%	1	6	+506.545%
2025-09-29	8.7500	8.7500	8.7500	8.7500	+3.550%	7	5	+853.143%
2025-09-26	8.4500	8.4500	8.4500	8.4500	+5.625%	1	8	+886.982%
2025-09-25	8.0000	8.0000	8.0000	8.0000	-8.571%	1	7	+942.500%
2025-09-24	8.7500	8.7500	8.7500	8.7500	+2.941%	1	6	+853.143%
2025-09-23	8.5000	8.5000	8.4900	8.5000	+28.399%	4	5	+881.176%
2025-09-15	6.6200	6.6200	6.6200	6.6200	0.000%	1	1	+1,159.819%