Dark

GLW20280121C120
GLW Jan 21 2028 120.00 Call (GLW280121C00120000)
option OPRA

EOD

Sep 28, 2026

58.05-4.836%(-2.95)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	58.4900	59.0000	58.0000	58.0500	-4.836%	6	224	0.000%
2026-09-24	61.0000	61.0000	61.0000	61.0000	-1.374%	1	221	-4.836%
2026-09-21	61.8500	61.8500	61.8500	61.8500	+1.227%	1	220	-6.144%
2026-09-17	61.1000	61.1000	61.1000	61.1000	+15.283%	2	220	-4.992%
2026-09-16	55.0000	55.0000	53.0000	53.0000	-1.322%	2	221	+9.528%
2026-09-15	54.1700	54.1700	53.7100	53.7100	-4.089%	3	219	+8.080%
2026-09-14	55.5000	56.0000	55.5000	56.0000	-24.150%	5	218	+3.661%
2026-09-11	73.8300	73.8300	73.8300	73.8300	+3.607%	1	213	-21.373%
2026-09-10	71.2600	71.2600	71.2600	71.2600	-3.703%	1	214	-18.538%
2026-09-09	74.0000	74.0000	74.0000	74.0000	+0.680%	1	213	-21.554%
2026-09-08	70.0000	74.8500	70.0000	73.5000	+22.910%	12	213	-21.020%
2026-09-04	59.3500	59.8000	59.3500	59.8000	+6.311%	16	237	-2.926%
2026-09-03	52.5000	56.2500	52.5000	56.2500	+2.198%	16	237	+3.200%
2026-09-02	55.1800	55.1800	55.0400	55.0400	-0.380%	2	244	+5.469%
2026-09-01	55.4000	55.4000	55.2500	55.2500	-5.232%	2	243	+5.068%
2026-08-31	59.0000	59.0000	58.3000	58.3000	+0.517%	9	242	-0.429%
2026-08-24	58.0000	58.0000	58.0000	58.0000	-6.917%	1	234	+0.086%
2026-08-21	63.7000	63.7000	62.3100	62.3100	+0.744%	2	233	-6.837%
2026-08-20	61.8500	61.8500	61.8500	61.8500	-5.167%	1	232	-6.144%
2026-08-19	65.2200	65.2200	65.2200	65.2200	-8.011%	3	232	-10.994%
2026-08-18	74.3900	74.3900	70.9000	70.9000	-7.562%	3	229	-18.124%
2026-08-14	76.8000	76.8000	76.5000	76.7000	+2.431%	4	226	-24.316%
2026-08-13	74.7500	75.0100	74.6000	74.8800	-3.131%	15	224	-22.476%
2026-08-12	77.3000	77.3000	77.3000	77.3000	-3.011%	11	217	-24.903%
2026-08-07	79.7000	79.7000	79.7000	79.7000	+14.134%	1	217	-27.164%
2026-08-06	69.8300	69.8300	69.8300	69.8300	-8.599%	1	216	-16.870%
2026-08-05	76.4000	76.4000	76.4000	76.4000	+0.170%	1	215	-24.018%
2026-08-04	72.2500	76.5000	72.2500	76.2700	+17.664%	6	216	-23.889%
2026-08-03	64.1100	65.2700	64.1100	64.8200	+10.803%	9	220	-10.444%
2026-07-31	60.0000	61.6500	58.5000	58.5000	+7.300%	22	215	-0.769%
2026-07-30	53.4700	56.0000	53.0000	54.5200	+7.112%	7	212	+6.475%
2026-07-29	49.7500	52.7500	48.0000	50.9000	+2.891%	18	217	+14.047%
2026-07-28	52.5500	52.5500	42.7500	49.4700	-18.902%	81	213	+17.344%
2026-07-27	66.0000	66.0000	61.0000	61.0000	-10.294%	5	180	-4.836%
2026-07-24	70.0000	70.0000	68.0000	68.0000	-11.974%	2	177	-14.632%
2026-07-23	77.2500	77.2500	77.2500	77.2500	-2.215%	1	176	-24.854%
2026-07-21	79.0000	79.0000	79.0000	79.0000	+7.600%	1	176	-26.519%
2026-07-17	73.2000	73.4200	73.2000	73.4200	-2.458%	2	175	-20.934%
2026-07-16	79.0000	79.7600	75.0000	75.2700	-23.877%	9	173	-22.878%
2026-07-13	98.8800	98.8800	98.8800	98.8800	-2.002%	1	165	-41.292%
2026-07-10	104.4200	104.4200	100.9000	100.9000	-6.444%	5	165	-42.468%
2026-07-09	110.0000	110.0000	107.8500	107.8500	+9.370%	8	164	-46.175%
2026-07-08	101.1000	101.1000	98.6100	98.6100	-15.320%	2	157	-41.132%
2026-07-06	117.1500	117.1500	116.4500	116.4500	+7.031%	7	155	-50.150%
2026-07-02	109.2500	109.2500	108.8000	108.8000	-16.564%	2	159	-46.645%
2026-07-01	143.7500	143.7500	130.4000	130.4000	-26.535%	10	159	-55.483%
2026-06-30	162.0000	177.8800	162.0000	177.5000	+9.197%	11	150	-67.296%
2026-06-29	160.4000	162.5500	160.4000	162.5500	+21.306%	7	154	-64.288%
2026-06-25	130.0000	134.0000	130.0000	134.0000	+7.656%	4	157	-56.679%
2026-06-24	124.4700	124.4700	124.4700	124.4700	+24.408%	1	161	-53.362%
2026-06-23	101.1600	101.1600	100.0500	100.0500	-15.854%	2	162	-41.979%
2026-06-22	115.0000	118.9000	115.0000	118.9000	+12.435%	2	160	-51.177%
2026-06-18	102.5000	105.7500	102.5000	105.7500	+15.574%	16	172	-45.106%
2026-06-16	93.0000	93.0000	90.0000	91.5000	-7.417%	5	172	-36.557%
2026-06-15	98.5000	98.8300	98.5000	98.8300	+6.269%	5	169	-41.263%
2026-06-12	93.0000	93.0000	93.0000	93.0000	+3.196%	1	172	-37.581%
2026-06-11	86.5000	90.1200	86.5000	90.1200	+5.096%	3	173	-35.586%
2026-06-10	85.7500	85.7500	85.7500	85.7500	+1.901%	1	171	-32.303%
2026-06-09	94.5000	94.5000	84.1000	84.1500	-16.881%	4	170	-31.016%
2026-06-08	101.2400	101.2400	101.2400	101.2400	+2.677%	10	167	-42.661%
2026-06-04	102.5000	102.5000	98.6000	98.6000	-14.186%	2	157	-41.126%
2026-06-03	114.9000	114.9000	114.9000	114.9000	+29.684%	1	156	-49.478%
2026-06-01	88.6000	88.6000	88.6000	88.6000	+0.568%	1	157	-34.481%
2026-05-29	91.0000	91.0000	88.1000	88.1000	-7.263%	2	156	-34.109%
2026-05-28	95.0000	95.0000	95.0000	95.0000	-6.210%	1	157	-38.895%
2026-05-26	101.2900	101.2900	101.2900	101.2900	-2.606%	1	156	-42.689%
2026-05-22	104.0000	104.0000	104.0000	104.0000	+12.774%	1	156	-44.183%
2026-05-20	92.2200	92.2200	92.2200	92.2200	+11.782%	16	157	-37.053%
2026-05-19	82.5000	82.5000	82.5000	82.5000	-8.231%	1	134	-29.636%
2026-05-18	91.1000	91.1000	86.1700	89.9000	-22.232%	13	134	-35.428%
2026-05-14	114.8000	115.6200	114.8000	115.6000	+9.834%	11	134	-49.784%
2026-05-12	105.2500	105.2500	105.2500	105.2500	+1.691%	1	127	-44.846%
2026-05-11	102.5300	103.5000	102.5300	103.5000	+7.254%	5	127	-43.913%
2026-05-08	102.6000	102.6000	96.5000	96.5000	+8.111%	2	127	-39.845%
2026-05-07	90.3200	92.2500	88.1000	89.2600	-5.043%	24	126	-34.965%
2026-05-06	99.6800	99.6800	94.0000	94.0000	+30.556%	3	115	-38.245%
2026-05-05	72.0000	72.0000	72.0000	72.0000	+2.710%	2	116	-19.375%
2026-05-01	71.1400	71.7500	70.1000	70.1000	+0.143%	8	109	-17.190%
2026-04-30	63.7500	70.0000	63.7500	70.0000	+10.585%	2	109	-17.071%
2026-04-29	65.2500	65.2500	61.5000	63.3000	-1.860%	4	109	-8.294%
2026-04-28	67.0200	67.0200	64.5000	64.5000	-16.407%	7	107	-10.000%
2026-04-27	77.1600	77.1600	77.1600	77.1600	-0.490%	3	107	-24.767%
2026-04-22	76.8000	77.5400	76.8000	77.5400	-0.907%	2	104	-25.135%
2026-04-21	78.2500	78.2500	78.2500	78.2500	+2.961%	1	104	-25.815%
2026-04-20	76.0000	76.0000	76.0000	76.0000	+3.925%	1	104	-23.618%
2026-04-16	73.1300	73.1300	73.1300	73.1300	-8.174%	1	103	-20.621%
2026-04-10	79.6400	79.6400	79.6400	79.6400	+0.416%	2	103	-27.109%
2026-04-09	76.1000	79.5300	76.1000	79.3100	+14.345%	4	103	-26.806%
2026-04-08	70.2000	70.2000	69.1600	69.3600	+24.973%	3	104	-16.306%
2026-04-01	55.5000	55.5000	55.5000	55.5000	+22.924%	1	106	+4.595%
2026-03-30	44.9700	45.1500	44.9600	45.1500	-12.754%	34	106	+28.571%
2026-03-26	52.9000	52.9000	51.7500	51.7500	+7.813%	2	137	+12.174%
2026-03-23	49.3200	49.3200	48.0000	48.0000	+9.389%	5	136	+20.938%
2026-03-20	46.5000	46.8500	43.8800	43.8800	-7.815%	27	137	+32.293%
2026-03-19	42.8800	47.6000	42.7500	47.6000	-2.158%	37	130	+21.954%
2026-03-18	48.6500	48.6500	48.6500	48.6500	+6.339%	1	117	+19.322%
2026-03-17	43.3000	45.7500	43.3000	45.7500	-3.175%	9	116	+26.885%
2026-03-12	47.2500	47.2500	47.2500	47.2500	+0.361%	1	107	+22.857%
2026-03-11	47.0800	47.0800	47.0800	47.0800	+10.000%	1	107	+23.301%
2026-03-06	42.5000	42.8000	42.5000	42.8000	-9.895%	3	106	+35.631%
2026-03-05	47.5000	47.5000	47.5000	47.5000	-16.667%	1	103	+22.211%
2026-03-03	57.0000	57.0000	57.0000	57.0000	-6.173%	6	102	+1.842%
2026-02-26	62.0900	62.0900	60.7500	60.7500	-11.829%	4	108	-4.444%
2026-02-25	68.9000	68.9000	68.9000	68.9000	+11.129%	1	106	-15.747%
2026-02-24	62.0000	62.0000	62.0000	62.0000	+13.971%	1	106	-6.371%
2026-02-23	56.1500	56.1500	54.4000	54.4000	+9.237%	9	107	+6.710%
2026-02-20	49.8000	49.8000	49.8000	49.8000	+13.002%	7	107	+16.566%
2026-02-18	45.0000	45.0000	44.0700	44.0700	+0.159%	2	107	+31.722%
2026-02-17	44.0000	44.0000	44.0000	44.0000	+7.317%	5	108	+31.932%
2026-02-13	41.0000	41.0000	41.0000	41.0000	-12.766%	1	104	+41.585%
2026-02-12	44.7500	47.0000	44.7500	47.0000	+15.337%	3	104	+23.511%
2026-02-10	41.8000	41.8500	40.7500	40.7500	-4.230%	4	105	+42.454%
2026-02-09	36.7500	42.5500	36.7500	42.5500	+22.622%	14	105	+36.428%
2026-02-06	30.8000	35.0000	30.8000	34.7000	+30.943%	27	98	+67.291%
2026-02-05	28.6000	28.6000	26.5000	26.5000	-0.935%	5	95	+119.057%
2026-02-04	26.7500	26.7500	26.7500	26.7500	+7.000%	2	99	+117.009%
2026-02-02	25.0000	25.0000	25.0000	25.0000	+11.607%	15	99	+132.200%
2026-01-30	23.0000	23.0000	22.4000	22.4000	+2.283%	2	100	+159.152%
2026-01-29	21.6000	21.9000	19.8600	21.9000	-0.905%	11	98	+165.068%
2026-01-28	25.0000	25.0000	22.1000	22.1000	-12.545%	33	97	+162.670%
2026-01-27	23.0000	27.5500	23.0000	25.2700	+57.054%	11	83	+129.719%
2026-01-16	16.0900	16.0900	16.0900	16.0900	+3.673%	1	75	+260.783%
2026-01-15	15.4700	16.4500	15.4700	15.5200	+4.161%	5	75	+274.034%
2026-01-14	14.9000	14.9000	14.9000	14.9000	+42.584%	1	76	+289.597%
2026-01-09	10.4500	10.4500	10.4500	10.4500	-6.696%	1	76	+455.502%
2026-01-08	11.2000	11.2000	11.2000	11.2000	-5.085%	2	75	+418.304%
2026-01-07	11.8000	11.8000	11.8000	11.8000	-7.524%	3	73	+391.949%
2026-01-06	12.2100	12.7600	12.2100	12.7600	+6.333%	4	70	+354.937%
2025-12-16	12.0000	12.0000	12.0000	12.0000	-12.727%	7	71	+383.750%
2025-12-12	12.4200	13.7500	12.4200	13.7500	-5.172%	4	73	+322.182%
2025-12-10	14.5000	14.5000	14.3300	14.5000	+6.072%	5	72	+300.345%
2025-12-09	12.5000	13.8400	12.5000	13.6700	+7.216%	10	74	+324.653%
2025-12-08	12.7500	12.7500	12.7500	12.7500	+6.250%	3	70	+355.294%
2025-12-04	12.0000	12.0000	12.0000	12.0000	+12.676%	1	68	+383.750%
2025-11-26	10.6500	10.6500	10.6500	10.6500	+5.970%	1	67	+445.070%
2025-11-24	10.0500	10.0500	10.0500	10.0500	+5.789%	1	67	+477.612%
2025-11-21	9.5000	9.5000	9.5000	9.5000	-9.782%	1	67	+511.053%
2025-11-18	10.5300	10.5300	10.5300	10.5300	+18.983%	1	67	+451.282%
2025-11-14	8.8500	8.8500	8.8500	8.8500	-23.043%	6	68	+555.932%
2025-11-13	12.7500	12.7500	11.5000	11.5000	-16.364%	5	68	+404.783%
2025-11-12	13.2500	14.0000	13.2500	13.7500	+5.769%	5	69	+322.182%
2025-11-10	13.0000	13.0000	13.0000	13.0000	+6.209%	1	66	+346.538%
2025-11-06	12.2400	12.2400	12.2400	12.2400	-0.407%	6	66	+374.265%
2025-10-15	12.2900	12.2900	12.2900	12.2900	+9.732%	4	72	+372.335%
2025-10-13	10.5500	11.2000	10.3000	11.2000	+11.665%	9	69	+418.304%
2025-10-10	10.9000	10.9000	10.0300	10.0300	-11.003%	8	74	+478.764%
2025-10-09	11.2100	11.2700	11.2100	11.2700	+13.838%	2	73	+415.084%
2025-10-07	9.9000	9.9000	9.9000	9.9000	+4.211%	3	71	+486.364%
2025-10-06	9.5700	10.0000	9.5000	9.5000	+7.955%	49	71	+511.053%
2025-10-03	8.5000	8.8000	8.5000	8.8000	+6.280%	4	22	+559.659%
2025-10-02	8.2800	8.2800	8.2800	8.2800	-2.012%	6	18	+601.087%
2025-10-01	7.4200	8.4500	7.4200	8.4500	0.000%	12	12	+586.982%