Dark

GLW20280121C125
GLW Jan 21 2028 125.00 Call (GLW280121C00125000)
option OPRA

EOD

Sep 28, 2026

58.71+4.466%(+2.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	58.7100	58.7100	58.7100	58.7100	+4.466%	1	201	0.000%
2026-09-17	56.2000	56.2000	56.2000	56.2000	+6.038%	1	201	+4.466%
2026-09-14	53.0000	53.0000	53.0000	53.0000	-26.897%	1	202	+10.774%
2026-09-08	72.5000	72.5000	72.5000	72.5000	+37.155%	1	202	-19.021%
2026-09-03	51.2500	52.8600	51.2500	52.8600	+0.114%	6	202	+11.067%
2026-09-02	53.0000	53.0000	52.8000	52.8000	-7.725%	2	206	+11.193%
2026-08-28	57.2200	57.2200	57.2200	57.2200	-2.188%	2	206	+2.604%
2026-08-26	58.5000	58.5000	58.5000	58.5000	-2.419%	1	206	+0.359%
2026-08-25	59.9500	59.9500	59.9500	59.9500	-4.841%	1	206	-2.068%
2026-08-19	63.0000	63.0000	63.0000	63.0000	-8.986%	1	206	-6.810%
2026-08-18	69.3800	69.3800	69.2200	69.2200	-16.097%	3	205	-15.183%
2026-08-17	81.6400	82.5000	81.6400	82.5000	+14.108%	3	206	-28.836%
2026-08-13	72.3500	72.7300	72.2200	72.3000	+0.753%	24	206	-18.797%
2026-08-05	71.7600	71.7600	71.7600	71.7600	-2.301%	3	204	-18.186%
2026-08-04	67.6400	73.4500	67.6400	73.4500	+21.848%	2	203	-20.068%
2026-08-03	59.8300	60.2800	59.8300	60.2800	+4.653%	3	204	-2.605%
2026-07-31	62.9000	62.9000	57.6000	57.6000	+8.169%	2	205	+1.927%
2026-07-30	52.5700	53.2500	52.5700	53.2500	+10.938%	3	204	+10.254%
2026-07-29	48.2500	48.6500	47.4700	48.0000	+0.925%	10	203	+22.313%
2026-07-28	46.5700	47.9200	41.0000	47.5600	-17.431%	42	207	+23.444%
2026-07-27	57.6000	57.6000	57.6000	57.6000	-11.873%	4	205	+1.927%
2026-07-24	65.3600	65.3600	65.3600	65.3600	-10.368%	1	201	-10.174%
2026-07-20	72.9200	72.9200	72.9200	72.9200	+8.836%	1	200	-19.487%
2026-07-17	67.0000	67.0000	67.0000	67.0000	-7.967%	18	201	-12.373%
2026-07-16	76.7000	76.7000	72.8000	72.8000	-16.705%	5	201	-19.354%
2026-07-15	88.7000	88.7000	87.4000	87.4000	-13.465%	2	198	-32.826%
2026-07-14	101.0000	101.0000	101.0000	101.0000	-5.713%	5	196	-41.871%
2026-07-09	107.1100	107.1200	107.1100	107.1200	+10.206%	3	201	-45.192%
2026-07-08	97.2000	97.2000	97.2000	97.2000	-1.689%	1	198	-39.599%
2026-07-07	98.8700	98.8700	98.8700	98.8700	-17.916%	1	199	-40.619%
2026-07-02	127.8000	127.8000	120.4500	120.4500	-28.304%	5	203	-51.258%
2026-06-30	168.0000	168.0000	168.0000	168.0000	+16.263%	1	203	-65.054%
2026-06-29	144.5000	144.5000	144.5000	144.5000	+16.673%	1	204	-59.370%
2026-06-26	123.8500	123.8500	123.8500	123.8500	+8.640%	3	205	-52.596%
2026-06-24	121.9200	121.9200	114.0000	114.0000	+11.765%	7	208	-48.500%
2026-06-23	100.5000	102.0000	100.5000	102.0000	-12.574%	2	214	-42.441%
2026-06-22	109.8300	117.0000	108.3500	116.6700	+34.103%	29	213	-49.679%
2026-06-17	85.0000	87.0000	85.0000	87.0000	-10.078%	6	215	-32.517%
2026-06-15	98.1100	98.1100	95.4000	96.7500	+7.381%	7	215	-39.318%
2026-06-12	89.4900	90.1000	89.2200	90.1000	+4.464%	31	218	-34.839%
2026-06-11	84.7000	86.2500	84.7000	86.2500	+5.828%	2	198	-31.930%
2026-06-10	82.3500	82.3500	81.5000	81.5000	-2.395%	5	198	-27.963%
2026-06-09	95.8000	95.8000	80.3000	83.5000	-16.299%	30	193	-29.689%
2026-06-05	99.7600	99.7600	99.7600	99.7600	-5.673%	1	173	-41.149%
2026-06-04	102.0000	105.7600	102.0000	105.7600	-2.972%	3	172	-44.488%
2026-06-03	109.0000	109.0000	109.0000	109.0000	+1.160%	1	172	-46.138%
2026-06-02	107.5000	107.7500	107.5000	107.7500	+25.000%	3	171	-45.513%
2026-06-01	83.7500	86.2000	83.7500	86.2000	-4.751%	2	173	-31.891%
2026-05-29	85.5000	90.5000	85.5000	90.5000	-1.801%	5	173	-35.127%
2026-05-28	92.1600	92.1600	92.1600	92.1600	-11.809%	1	168	-36.296%
2026-05-26	104.5000	104.5000	104.5000	104.5000	+5.855%	1	168	-43.818%
2026-05-22	98.7200	98.7200	98.7200	98.7200	+10.611%	2	167	-40.529%
2026-05-21	89.2500	89.2500	89.2500	89.2500	+0.563%	2	169	-34.218%
2026-05-20	88.7500	88.7500	88.7500	88.7500	+6.941%	1	169	-33.848%
2026-05-19	81.1300	82.9900	81.1300	82.9900	-3.185%	2	170	-29.257%
2026-05-18	85.7200	85.7200	85.7200	85.7200	-15.754%	1	170	-31.510%
2026-05-15	101.7500	101.7500	101.7500	101.7500	-9.273%	1	170	-42.300%
2026-05-13	111.4000	112.3700	111.4000	112.1500	+9.265%	4	170	-47.650%
2026-05-12	102.6400	102.6400	102.6400	102.6400	-5.835%	1	173	-42.800%
2026-05-11	100.5600	109.0000	100.5600	109.0000	+12.371%	3	173	-46.138%
2026-05-08	98.0000	98.0000	97.0000	97.0000	+7.778%	3	175	-39.474%
2026-05-07	90.0000	90.0000	90.0000	90.0000	+1.408%	5	178	-34.767%
2026-05-06	95.6500	95.6500	88.5000	88.7500	+26.065%	34	173	-33.848%
2026-05-05	72.4000	72.4000	70.4000	70.4000	+3.150%	3	191	-16.605%
2026-05-04	68.2500	68.2500	68.2500	68.2500	+1.866%	1	188	-13.978%
2026-05-01	67.0000	67.0000	67.0000	67.0000	+13.176%	1	188	-12.373%
2026-04-29	60.0000	62.0000	59.2000	59.2000	-7.064%	5	188	-0.828%
2026-04-28	61.5700	69.3200	61.5700	63.7000	-16.884%	23	187	-7.834%
2026-04-27	78.0600	78.0600	76.6400	76.6400	+0.314%	3	166	-23.395%
2026-04-23	76.4000	76.4000	76.4000	76.4000	+7.168%	1	163	-23.154%
2026-04-16	71.2900	71.2900	71.2900	71.2900	-4.309%	1	163	-17.646%
2026-04-15	74.5000	74.5000	74.5000	74.5000	-3.871%	1	163	-21.195%
2026-04-09	77.5000	77.5000	77.5000	77.5000	+32.819%	1	164	-24.245%
2026-04-07	58.3500	58.3500	58.3500	58.3500	+7.064%	1	164	+0.617%
2026-04-06	54.5000	54.5000	54.5000	54.5000	-2.119%	1	163	+7.725%
2026-04-01	53.0000	55.6800	53.0000	55.6800	+13.633%	10	164	+5.442%
2026-03-31	49.0000	49.0000	49.0000	49.0000	+13.953%	1	165	+19.816%
2026-03-30	45.5000	45.5000	43.0000	43.0000	-18.822%	3	165	+36.535%
2026-03-26	52.4000	52.9700	52.4000	52.9700	-11.717%	2	163	+10.836%
2026-03-25	58.8000	60.0000	58.8000	60.0000	+9.790%	2	162	-2.150%
2026-03-24	54.6500	54.6500	54.6500	54.6500	+25.777%	1	162	+7.429%
2026-03-23	43.4500	43.4500	43.4500	43.4500	+5.976%	12	161	+35.121%
2026-03-20	43.4400	43.4400	40.0500	41.0000	-12.766%	4	158	+43.195%
2026-03-19	40.6500	47.0000	40.6500	47.0000	+0.535%	2	157	+24.915%
2026-03-18	46.7500	46.7500	46.7500	46.7500	+6.250%	1	157	+25.583%
2026-03-17	44.5000	44.5000	44.0000	44.0000	-6.403%	2	157	+33.432%
2026-03-16	47.0100	47.0100	47.0100	47.0100	+1.097%	1	157	+24.888%
2026-03-13	46.5000	46.5000	46.5000	46.5000	-0.107%	1	157	+26.258%
2026-03-12	45.2500	46.5500	44.0000	46.5500	-1.377%	86	157	+26.122%
2026-03-11	47.2000	47.2000	47.2000	47.2000	+2.609%	1	171	+24.386%
2026-03-10	46.0000	46.0000	46.0000	46.0000	+10.843%	1	172	+27.630%
2026-03-09	41.2400	41.5000	41.2400	41.5000	+3.776%	7	172	+41.470%
2026-03-06	42.5500	42.5500	39.9900	39.9900	-25.944%	5	171	+46.812%
2026-03-03	53.5000	54.0000	53.5000	54.0000	-14.625%	5	167	+8.722%
2026-03-02	63.2500	63.2500	63.2500	63.2500	+10.461%	1	169	-7.178%
2026-02-27	60.0000	60.0000	55.9500	57.2600	-1.225%	17	168	+2.532%
2026-02-26	63.2600	63.2600	57.9700	57.9700	-14.119%	19	173	+1.277%
2026-02-25	67.5000	67.5000	67.5000	67.5000	+12.500%	1	166	-13.022%
2026-02-24	58.9000	60.0000	58.9000	60.0000	+12.676%	3	166	-2.150%
2026-02-23	54.4200	54.4200	53.2500	53.2500	+24.532%	2	165	+10.254%
2026-02-18	42.7000	42.7600	42.7000	42.7600	+6.900%	4	167	+37.301%
2026-02-17	40.0000	40.0000	40.0000	40.0000	-5.660%	4	167	+46.775%
2026-02-12	42.4000	42.4000	42.4000	42.4000	+5.289%	3	163	+38.467%
2026-02-11	40.2700	40.2700	40.2700	40.2700	+3.389%	1	163	+45.791%
2026-02-10	38.8500	38.9500	38.0100	38.9500	+20.142%	14	162	+50.732%
2026-02-06	28.5200	32.4200	28.5200	32.4200	+17.634%	12	162	+81.092%
2026-02-03	27.6000	27.6000	27.5600	27.5600	+17.277%	7	156	+113.026%
2026-02-02	23.5000	23.5000	23.5000	23.5000	+8.046%	3	149	+149.830%
2026-01-30	21.7500	21.7500	21.7500	21.7500	+15.385%	1	146	+169.931%
2026-01-29	20.1500	20.1500	18.8500	18.8500	-8.049%	2	146	+211.459%
2026-01-28	23.0000	24.2500	20.3000	20.5000	-15.984%	102	146	+186.390%
2026-01-27	21.0000	25.0000	21.0000	24.4000	+65.088%	38	101	+140.615%
2026-01-26	14.7800	14.7800	14.7800	14.7800	+1.931%	1	79	+297.226%
2026-01-23	14.5000	14.5000	14.5000	14.5000	-2.225%	1	80	+304.897%
2026-01-15	14.2000	14.8300	14.2000	14.8300	+13.379%	3	81	+295.887%
2026-01-14	13.2500	13.2500	12.4000	13.0800	+17.626%	3	83	+348.853%
2026-01-12	11.1200	11.1200	11.1200	11.1200	+3.925%	1	83	+427.968%
2026-01-07	10.7000	10.7000	10.7000	10.7000	-10.833%	1	84	+448.692%
2026-01-05	12.0000	12.0000	12.0000	12.0000	+0.083%	1	83	+389.250%
2026-01-02	11.9900	11.9900	11.9900	11.9900	+10.507%	1	83	+389.658%
2025-12-31	10.8500	10.8500	10.8500	10.8500	-10.108%	1	83	+441.106%
2025-12-30	11.9600	12.0700	11.9600	12.0700	-4.358%	2	83	+386.413%
2025-12-26	11.4500	12.6200	11.4500	12.6200	-2.171%	2	82	+365.214%
2025-12-15	12.9000	12.9000	12.9000	12.9000	-19.375%	1	81	+355.116%
2025-12-11	16.0000	16.0000	16.0000	16.0000	+16.364%	5	81	+266.938%
2025-12-10	11.9500	13.7500	11.9500	13.7500	+10.977%	10	78	+326.982%
2025-12-09	10.5500	12.4000	10.5500	12.3900	+6.810%	23	73	+373.850%
2025-12-08	10.6500	12.0200	10.6500	11.6000	+23.404%	4	66	+406.121%
2025-12-01	9.4000	9.4000	9.4000	9.4000	-1.674%	1	64	+524.574%
2025-11-25	9.5600	9.5600	9.5600	9.5600	+1.702%	1	63	+514.121%
2025-11-24	9.3000	9.6500	9.1000	9.4000	-8.738%	82	63	+524.574%
2025-11-20	10.4200	10.4500	10.2000	10.3000	+3.000%	26	106	+470.000%
2025-11-17	10.0000	10.0000	10.0000	10.0000	-4.762%	1	132	+487.100%
2025-11-14	10.1000	10.5000	10.1000	10.5000	+5.954%	2	131	+459.143%
2025-11-13	10.4000	10.4000	9.6300	9.9100	-21.036%	6	129	+492.432%
2025-11-12	12.9000	12.9000	12.5500	12.5500	+9.130%	3	123	+367.809%
2025-11-05	11.0000	11.5000	11.0000	11.5000	-2.128%	2	120	+410.522%
2025-11-03	11.7500	11.7500	11.7500	11.7500	-2.083%	1	122	+399.660%
2025-10-31	12.0000	12.0000	12.0000	12.0000	-8.397%	10	122	+389.250%
2025-10-29	12.0000	13.5000	12.0000	13.1000	+20.737%	8	112	+348.168%
2025-10-28	11.0000	11.0000	10.8500	10.8500	-8.439%	4	109	+441.106%
2025-10-27	11.3500	11.9500	11.3000	11.8500	+8.716%	14	92	+395.443%
2025-10-24	10.4000	10.9500	10.4000	10.9000	+14.737%	87	92	+438.624%
2025-10-23	9.5000	9.5000	9.5000	9.5000	-15.254%	1	11	+518.000%
2025-10-15	11.2000	11.2100	11.2000	11.2100	+9.902%	4	10	+423.729%
2025-10-13	10.1000	10.3800	10.1000	10.2000	+5.155%	3	6	+475.588%
2025-10-10	10.4500	10.4500	9.7000	9.7000	-1.020%	3	3	+505.258%
2025-10-09	9.8000	9.8000	9.8000	9.8000	0.000%	1	0	+499.082%