Dark

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

EOD

Sep 29, 2026

68.86+9.737%(+6.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	68.8600	68.8600	68.8600	68.8600	+9.737%	1	434	0.000%
2026-09-28	65.7500	65.7500	62.7500	62.7500	-3.164%	2	434	+9.737%
2026-09-24	64.8000	64.8000	64.8000	64.8000	-2.130%	30	434	+6.265%
2026-09-23	68.8500	68.8500	66.2100	66.2100	-3.960%	3	464	+4.002%
2026-09-22	68.9400	68.9400	68.9400	68.9400	+8.362%	1	465	-0.116%
2026-09-18	64.0500	64.0500	63.6200	63.6200	-1.669%	8	466	+8.236%
2026-09-17	64.7000	64.7000	64.7000	64.7000	+12.718%	1	466	+6.430%
2026-09-16	57.4000	57.4000	57.4000	57.4000	-4.477%	1	467	+19.965%
2026-09-15	60.0900	60.0900	60.0900	60.0900	+0.150%	8	467	+14.595%
2026-09-14	67.0000	67.0000	60.0000	60.0000	-23.077%	7	467	+14.767%
2026-09-11	78.0000	78.0000	78.0000	78.0000	+1.563%	1	467	-11.718%
2026-09-10	76.8000	76.8000	76.8000	76.8000	-4.120%	1	467	-10.339%
2026-09-08	78.5000	80.1000	78.5000	80.1000	+27.894%	3	468	-14.032%
2026-08-31	61.5000	63.8900	61.5000	62.6300	-4.382%	4	468	+9.947%
2026-08-28	65.5000	65.5000	65.5000	65.5000	-2.602%	1	468	+5.130%
2026-08-27	67.2500	67.2500	67.2500	67.2500	-0.193%	1	469	+2.394%
2026-08-26	65.5500	67.3800	64.7100	67.3800	+3.981%	5	469	+2.196%
2026-08-25	64.8000	64.8000	64.8000	64.8000	+4.264%	1	469	+6.265%
2026-08-24	62.1500	62.1500	62.1500	62.1500	-12.588%	3	469	+10.796%
2026-08-21	71.1000	71.1000	71.1000	71.1000	+1.571%	1	472	-3.150%
2026-08-19	74.0500	74.0500	69.9500	70.0000	-8.016%	4	473	-1.629%
2026-08-18	80.7400	80.7400	76.1000	76.1000	-14.590%	3	474	-9.514%
2026-08-17	89.3500	89.3500	89.1000	89.1000	+6.835%	2	474	-22.716%
2026-08-12	83.4000	83.4000	83.4000	83.4000	-4.686%	6	474	-17.434%
2026-08-07	86.4000	87.5000	86.4000	87.5000	+12.613%	4	480	-21.303%
2026-08-05	77.7000	77.7000	77.7000	77.7000	+11.398%	1	482	-11.377%
2026-08-03	67.0700	69.7500	67.0700	69.7500	+10.016%	2	482	-1.276%
2026-07-31	68.8000	68.8000	63.4000	63.4000	+5.106%	2	483	+8.612%
2026-07-30	60.3200	60.3200	60.3200	60.3200	+8.881%	4	484	+14.158%
2026-07-29	54.0000	55.4000	53.4800	55.4000	+9.163%	6	484	+24.296%
2026-07-28	52.5000	52.5000	46.2500	50.7500	-22.246%	30	484	+35.685%
2026-07-27	66.6800	66.6800	64.8000	65.2700	-9.372%	8	483	+5.500%
2026-07-24	75.0000	75.0000	72.0200	72.0200	-10.977%	15	479	-4.388%
2026-07-21	80.9000	80.9000	80.9000	80.9000	+2.730%	1	473	-14.883%
2026-07-20	78.7500	78.7500	78.7500	78.7500	+1.351%	2	473	-12.559%
2026-07-17	77.7000	77.7000	77.7000	77.7000	-6.991%	1	473	-11.377%
2026-07-16	83.5400	83.5400	83.5400	83.5400	-23.951%	1	473	-17.572%
2026-07-14	109.8500	109.8500	109.8500	109.8500	-19.465%	1	473	-37.315%
2026-07-01	137.5000	137.5000	136.4000	136.4000	-23.198%	2	474	-49.516%
2026-06-30	177.6000	177.6000	177.6000	177.6000	+61.896%	1	473	-61.227%
2026-06-23	109.7000	109.7000	109.7000	109.7000	-6.638%	1	473	-37.229%
2026-06-22	117.5000	117.5000	117.5000	117.5000	+15.878%	1	473	-41.396%
2026-06-18	101.4000	101.4000	101.4000	101.4000	+7.872%	1	477	-32.091%
2026-06-17	95.8500	95.8500	94.0000	94.0000	-0.844%	4	477	-26.745%
2026-06-12	94.0000	95.2000	94.0000	94.8000	-0.702%	4	477	-27.363%
2026-06-11	90.4000	95.4700	90.4000	95.4700	+0.178%	2	477	-27.873%
2026-06-10	95.3000	95.3000	95.3000	95.3000	+4.771%	1	476	-27.744%
2026-06-09	89.7000	90.9600	89.7000	90.9600	-15.739%	2	476	-24.296%
2026-06-08	103.0500	107.9500	103.0500	107.9500	+10.390%	3	475	-36.211%
2026-06-05	97.8000	97.8000	97.7900	97.7900	-15.186%	2	475	-29.584%
2026-06-04	113.0500	115.3000	113.0500	115.3000	-0.104%	3	475	-40.278%
2026-06-02	115.4200	115.4200	115.4200	115.4200	+23.881%	1	475	-40.340%
2026-06-01	91.0000	96.0000	91.0000	93.1700	-3.130%	3	475	-26.092%
2026-05-29	96.1800	96.1800	96.1800	96.1800	-6.212%	1	474	-28.405%
2026-05-28	103.7000	103.7000	102.5500	102.5500	-3.437%	2	474	-32.852%
2026-05-27	104.2300	106.2000	104.2300	106.2000	-0.580%	3	476	-35.160%
2026-05-21	106.8200	106.8200	106.8200	106.8200	+13.518%	1	476	-35.536%
2026-05-19	94.1000	94.1000	94.1000	94.1000	+1.554%	3	476	-26.823%
2026-05-18	95.5000	95.5000	92.6600	92.6600	-15.840%	3	479	-25.685%
2026-05-15	112.1500	112.1500	110.1000	110.1000	+2.897%	5	479	-37.457%
2026-05-12	107.0000	107.0000	107.0000	107.0000	-10.084%	1	474	-35.645%
2026-05-11	120.1700	120.1700	119.0000	119.0000	+16.667%	3	474	-42.134%
2026-05-08	102.0000	102.0000	102.0000	102.0000	+3.553%	1	474	-32.490%
2026-05-06	104.8500	104.8500	98.4500	98.5000	+27.922%	7	474	-30.091%
2026-05-04	77.0000	77.0000	77.0000	77.0000	+9.843%	1	475	-10.571%
2026-04-30	70.1000	70.1000	70.1000	70.1000	+1.890%	4	475	-1.769%
2026-04-29	67.5900	68.8000	66.5000	68.8000	-1.164%	23	473	+0.087%
2026-04-28	69.5000	71.0300	69.5000	69.6100	-17.524%	25	473	-1.077%
2026-04-27	82.0000	84.4000	82.0000	84.4000	-4.145%	11	471	-18.412%
2026-04-24	88.0500	88.0500	88.0500	88.0500	+4.201%	10	471	-21.794%
2026-04-22	84.5000	84.5000	84.5000	84.5000	+4.969%	3	471	-18.509%
2026-04-17	82.8500	82.8500	80.5000	80.5000	-1.493%	13	471	-14.460%
2026-04-15	80.0000	81.7200	80.0000	81.7200	-2.424%	14	474	-15.737%
2026-04-14	83.7500	83.7500	83.7500	83.7500	-0.298%	1	478	-17.779%
2026-04-13	84.0000	84.0000	84.0000	84.0000	-2.326%	2	478	-18.024%
2026-04-10	85.8000	86.0000	85.8000	86.0000	+2.259%	6	478	-19.930%
2026-04-09	84.1000	84.1000	84.1000	84.1000	+8.307%	1	478	-18.121%
2026-04-08	73.5500	78.7500	73.5500	77.6500	+39.935%	8	478	-11.320%
2026-03-31	55.4900	55.4900	55.4900	55.4900	+0.344%	1	478	+24.094%
2026-03-26	57.0000	57.0000	55.3000	55.3000	-18.074%	2	477	+24.521%
2026-03-25	65.0000	67.5000	65.0000	67.5000	+10.007%	25	477	+2.015%
2026-03-24	61.3600	61.3600	61.3600	61.3600	+17.323%	1	477	+12.223%
2026-03-23	50.2500	53.8200	50.2500	52.3000	-1.876%	5	477	+31.663%
2026-03-20	53.3000	53.3000	53.3000	53.3000	+2.166%	16	478	+29.193%
2026-03-19	48.5900	52.1700	48.5900	52.1700	+3.307%	2	462	+31.992%
2026-03-18	53.0000	53.0000	50.5000	50.5000	+1.000%	2	462	+36.356%
2026-03-17	47.5000	50.0000	47.5000	50.0000	-2.153%	17	462	+37.720%
2026-03-12	51.1000	51.1000	51.1000	51.1000	-7.444%	1	446	+34.755%
2026-03-10	55.0000	55.2100	55.0000	55.2100	+15.744%	3	447	+24.724%
2026-03-09	47.4000	47.7000	47.4000	47.7000	-11.667%	18	447	+44.361%
2026-03-05	57.0000	57.0000	54.0000	54.0000	-12.551%	2	431	+27.519%
2026-03-04	65.1000	65.1000	61.7500	61.7500	-2.756%	5	431	+11.514%
2026-03-03	63.5000	63.5000	63.5000	63.5000	-11.842%	3	432	+8.441%
2026-03-02	73.0000	73.0000	72.0300	72.0300	+11.157%	2	432	-4.401%
2026-02-27	66.5000	68.3000	64.8000	64.8000	-12.786%	53	432	+6.265%
2026-02-25	70.0000	74.3000	70.0000	74.3000	+12.491%	2	411	-7.322%
2026-02-24	65.2500	66.0500	65.2500	66.0500	+6.532%	3	411	+4.254%
2026-02-23	56.3500	62.0000	56.3500	62.0000	+16.192%	21	411	+11.065%
2026-02-20	47.9000	53.3600	47.9000	53.3600	+13.532%	22	412	+29.048%
2026-02-19	47.0000	47.0000	47.0000	47.0000	-4.082%	1	396	+46.511%
2026-02-17	47.0000	49.0000	47.0000	49.0000	+6.870%	3	396	+40.531%
2026-02-13	45.8500	45.8500	45.8500	45.8500	-7.374%	16	391	+50.185%
2026-02-12	49.5000	49.5000	49.5000	49.5000	+9.392%	1	391	+39.111%
2026-02-10	46.1800	46.9000	44.8800	45.2500	-2.793%	32	392	+52.177%
2026-02-09	40.2500	46.5500	40.2500	46.5500	+23.018%	31	393	+47.927%
2026-02-06	33.7000	37.8400	33.7000	37.8400	+20.356%	5	379	+81.977%
2026-02-05	32.1600	32.1600	31.3900	31.4400	+1.158%	5	382	+119.020%
2026-02-04	29.7800	31.0800	29.7800	31.0800	-1.333%	7	381	+121.557%
2026-02-03	33.1000	33.7500	31.5000	31.5000	+8.471%	9	380	+118.603%
2026-02-02	27.0000	29.8000	27.0000	29.0400	+4.573%	27	379	+137.121%
2026-01-30	27.7700	27.7700	27.7700	27.7700	+13.347%	10	368	+147.965%
2026-01-29	24.4500	25.5000	23.6000	24.5000	-4.669%	54	363	+181.061%
2026-01-28	28.5000	31.8000	25.7000	25.7000	-11.745%	142	339	+167.938%
2026-01-27	24.9900	31.5500	24.9900	29.1200	+51.667%	54	288	+136.470%
2026-01-26	18.5500	19.2000	18.5500	19.2000	+4.918%	34	279	+258.646%
2026-01-23	17.4500	18.3000	17.4500	18.3000	-3.175%	33	247	+276.284%
2026-01-22	20.5000	20.5000	18.9000	18.9000	+2.997%	164	214	+264.339%
2026-01-20	18.3500	18.3500	18.3500	18.3500	-1.344%	16	70	+275.259%
2026-01-15	18.6000	18.6000	18.6000	18.6000	+29.888%	16	54	+270.215%
2026-01-12	14.3200	14.3200	14.3200	14.3200	-10.945%	1	46	+380.866%
2026-01-05	16.0800	16.0800	16.0800	16.0800	+2.551%	2	45	+328.234%
2025-12-29	15.6800	15.6800	15.6800	15.6800	-4.274%	1	45	+339.158%
2025-12-26	16.3800	16.3800	16.3800	16.3800	+2.889%	1	44	+320.391%
2025-12-23	15.9200	15.9200	15.9200	15.9200	+0.063%	1	43	+332.538%
2025-12-22	15.9100	15.9100	15.9100	15.9100	+0.569%	4	42	+332.810%
2025-12-19	15.8200	15.8200	15.8200	15.8200	+4.422%	2	38	+335.272%
2025-12-18	15.1500	15.1500	15.1500	15.1500	+2.158%	1	40	+354.521%
2025-12-17	14.8300	14.8300	14.8300	14.8300	-5.361%	1	40	+364.329%
2025-12-16	15.6700	15.6700	15.6700	15.6700	-22.617%	1	39	+339.438%
2025-12-11	20.2500	20.2500	20.2500	20.2500	+16.917%	1	38	+240.049%
2025-12-10	17.3200	17.3200	17.3200	17.3200	+32.012%	1	37	+297.575%
2025-12-02	13.1200	13.1200	13.1200	13.1200	+13.988%	11	37	+424.848%
2025-11-18	11.5100	11.5100	11.5100	11.5100	-5.267%	11	37	+498.262%
2025-11-17	12.1500	12.1500	12.1500	12.1500	-2.878%	7	26	+466.749%
2025-11-13	13.9000	13.9000	11.6500	12.5100	-21.813%	8	21	+450.440%
2025-11-10	16.0000	16.0000	16.0000	16.0000	+18.519%	1	14	+330.375%
2025-11-07	13.5000	13.5000	13.5000	13.5000	+5.386%	1	14	+410.074%
2025-10-28	12.8100	12.8100	12.8100	12.8100	-18.095%	2	13	+437.549%
2025-10-27	15.0300	15.6400	15.0300	15.6400	+18.485%	3	10	+340.281%
2025-10-21	13.2000	13.2000	13.2000	13.2000	-2.439%	2	10	+421.667%
2025-10-20	13.5300	13.5300	13.5300	13.5300	-1.600%	4	10	+408.943%
2025-10-13	13.7500	13.7500	13.7500	13.7500	+57.143%	1	6	+400.800%
2025-09-29	8.7500	8.7500	8.7500	8.7500	+3.550%	7	5	+686.971%
2025-09-26	8.4500	8.4500	8.4500	8.4500	+5.625%	1	8	+714.911%
2025-09-25	8.0000	8.0000	8.0000	8.0000	-8.571%	1	7	+760.750%
2025-09-24	8.7500	8.7500	8.7500	8.7500	+2.941%	1	6	+686.971%
2025-09-23	8.5000	8.5000	8.4900	8.5000	+28.399%	4	5	+710.118%
2025-09-15	6.6200	6.6200	6.6200	6.6200	0.000%	1	1	+940.181%