Dark

GLW20280121C130
GLW Jan 21 2028 130.00 Call (GLW280121C00130000)
option OPRA

EOD

Sep 29, 2026

59.30+10.326%(+5.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	57.6200	59.3000	57.6200	59.3000	+10.326%	4	477	0.000%
2026-09-28	56.3000	56.3000	53.7500	53.7500	-5.702%	2	475	+10.326%
2026-09-25	57.0000	57.0000	57.0000	57.0000	+1.064%	61	474	+4.035%
2026-09-23	56.4000	56.4000	56.4000	56.4000	-2.151%	1	413	+5.142%
2026-09-22	58.0000	58.0000	57.6400	57.6400	-4.252%	2	413	+2.880%
2026-09-21	55.9600	60.9500	55.9600	60.2000	+15.326%	51	413	-1.495%
2026-09-17	53.3700	53.3700	52.0000	52.2000	+3.963%	4	369	+13.602%
2026-09-15	50.2100	50.2100	50.2100	50.2100	-0.574%	3	366	+18.104%
2026-09-14	51.5000	51.5000	50.5000	50.5000	-23.647%	4	363	+17.426%
2026-09-10	66.1400	66.1400	66.1400	66.1400	-3.950%	1	359	-10.342%
2026-09-08	68.0000	68.8600	67.7500	68.8600	+37.720%	20	360	-13.883%
2026-09-03	50.0000	50.0000	50.0000	50.0000	-3.846%	1	359	+18.600%
2026-09-01	52.3800	52.3800	52.0000	52.0000	-1.887%	36	358	+14.038%
2026-08-31	54.0000	54.0000	53.0000	53.0000	-4.505%	44	340	+11.887%
2026-08-28	55.5000	55.5000	55.5000	55.5000	+2.399%	54	297	+6.847%
2026-08-24	52.4000	54.2000	52.4000	54.2000	-9.106%	4	249	+9.410%
2026-08-20	59.6300	59.6300	59.6300	59.6300	-1.487%	1	246	-0.553%
2026-08-19	62.0000	62.0000	60.5300	60.5300	-9.114%	2	246	-2.032%
2026-08-18	66.6000	66.6000	66.6000	66.6000	-16.068%	1	247	-10.961%
2026-08-17	80.0000	80.0000	79.3500	79.3500	+12.809%	4	247	-25.268%
2026-08-13	72.2000	72.2000	70.2000	70.3400	-4.312%	3	244	-15.695%
2026-08-12	73.5000	73.8200	73.5000	73.5100	+7.992%	6	242	-19.331%
2026-08-11	68.0700	68.0700	68.0700	68.0700	-3.310%	2	242	-12.884%
2026-08-10	74.0000	74.0000	70.4000	70.4000	-6.146%	2	241	-15.767%
2026-08-07	77.2500	77.2500	74.8000	75.0100	+7.157%	4	240	-20.944%
2026-08-05	71.7500	71.7500	70.0000	70.0000	-2.425%	3	238	-15.286%
2026-08-04	65.7500	72.0000	65.7500	71.7400	+17.607%	13	237	-17.340%
2026-08-03	51.0000	61.0300	51.0000	61.0000	+5.172%	17	232	-2.787%
2026-07-31	55.5700	58.0000	55.5700	58.0000	+10.539%	5	233	+2.241%
2026-07-30	50.4000	53.0000	50.4000	52.4700	+12.839%	6	235	+13.017%
2026-07-29	46.9500	48.0000	45.8700	46.5000	+1.087%	32	232	+27.527%
2026-07-28	44.5000	46.0000	39.8500	46.0000	-19.298%	51	211	+28.913%
2026-07-27	57.0900	57.0900	56.5000	57.0000	-9.091%	6	203	+4.035%
2026-07-24	63.5000	63.5000	62.7000	62.7000	-14.484%	8	203	-5.423%
2026-07-23	73.0000	73.3200	73.0000	73.3200	+1.833%	2	207	-19.122%
2026-07-22	73.5000	73.5000	72.0000	72.0000	-1.370%	4	207	-17.639%
2026-07-21	76.0000	76.0000	73.0000	73.0000	-0.680%	2	206	-18.767%
2026-07-17	71.0000	73.5000	71.0000	73.5000	+3.013%	13	208	-19.320%
2026-07-16	76.2500	77.4600	69.9000	71.3500	-12.828%	8	197	-16.889%
2026-07-15	90.0000	90.0000	81.8500	81.8500	-24.213%	3	195	-27.550%
2026-07-09	108.0000	108.0000	108.0000	108.0000	+14.894%	1	194	-45.093%
2026-07-08	92.5000	94.0000	92.5000	94.0000	+0.288%	2	195	-36.915%
2026-07-07	91.0000	93.7300	91.0000	93.7300	-10.920%	2	195	-36.733%
2026-07-06	105.2200	105.2200	105.2200	105.2200	+1.105%	2	193	-43.642%
2026-07-02	104.4700	104.4700	104.0700	104.0700	-18.216%	3	195	-43.019%
2026-07-01	130.2500	130.2500	127.2500	127.2500	-18.949%	2	195	-53.399%
2026-06-30	157.0000	157.0000	157.0000	157.0000	+31.238%	1	194	-62.229%
2026-06-26	119.6300	119.6300	119.6300	119.6300	-0.763%	6	194	-50.430%
2026-06-24	109.6000	120.5500	109.6000	120.5500	+20.973%	7	200	-50.809%
2026-06-23	99.6500	99.6500	99.6500	99.6500	-10.225%	1	207	-40.492%
2026-06-22	105.0000	111.0000	105.0000	111.0000	+9.901%	4	208	-46.577%
2026-06-18	92.0000	101.0000	91.0800	101.0000	+20.167%	6	214	-41.287%
2026-06-16	87.0000	87.0000	84.0500	84.0500	-2.267%	2	214	-29.447%
2026-06-12	85.0000	88.5000	84.0000	86.0000	-0.093%	5	213	-31.047%
2026-06-11	84.0000	86.0800	84.0000	86.0800	+6.403%	3	210	-31.111%
2026-06-10	86.0100	86.0100	80.8000	80.9000	+0.360%	6	210	-26.700%
2026-06-09	97.0000	97.0000	80.0600	80.6100	-18.162%	17	207	-26.436%
2026-06-08	94.9000	98.5000	94.9000	98.5000	+11.932%	3	201	-39.797%
2026-06-05	89.0500	89.0500	88.0000	88.0000	-18.519%	2	202	-32.614%
2026-06-03	108.0000	108.0000	108.0000	108.0000	+3.349%	1	200	-45.093%
2026-06-02	100.5000	104.5000	100.5000	104.5000	+24.405%	5	201	-43.254%
2026-06-01	83.0000	84.0000	82.3600	84.0000	-4.545%	5	206	-29.405%
2026-05-29	88.1000	88.1000	88.0000	88.0000	-2.222%	6	204	-32.614%
2026-05-28	90.0000	90.0000	90.0000	90.0000	-7.541%	1	209	-34.111%
2026-05-27	97.3400	97.3400	97.3400	97.3400	-4.569%	1	209	-39.080%
2026-05-26	102.0000	102.0000	102.0000	102.0000	+3.817%	1	209	-41.863%
2026-05-22	95.0000	98.2500	95.0000	98.2500	+1.289%	2	208	-39.644%
2026-05-21	92.0000	97.0000	92.0000	97.0000	+19.783%	2	206	-38.866%
2026-05-19	80.9400	80.9800	80.9400	80.9800	-3.595%	2	206	-26.772%
2026-05-18	84.0000	84.0000	84.0000	84.0000	-15.365%	1	206	-29.405%
2026-05-15	99.2500	99.2500	99.2500	99.2500	-8.042%	1	206	-40.252%
2026-05-14	107.9300	107.9300	107.9300	107.9300	+14.515%	5	206	-45.057%
2026-05-12	105.0000	105.0000	94.2500	94.2500	-12.691%	8	212	-37.082%
2026-05-11	97.9300	108.4000	97.9300	107.9500	+18.340%	9	212	-45.067%
2026-05-08	96.8000	96.8000	88.9600	91.2200	+7.495%	6	217	-34.992%
2026-05-07	88.0000	88.0000	84.8600	84.8600	-2.683%	7	218	-30.120%
2026-05-06	86.0000	87.2000	81.0000	87.2000	+24.571%	10	223	-31.995%
2026-05-05	67.7400	70.0000	67.7400	70.0000	+4.089%	4	221	-15.286%
2026-05-04	65.7000	67.2500	65.7000	67.2500	-1.103%	12	219	-11.822%
2026-05-01	68.0000	68.0000	68.0000	68.0000	-2.926%	1	208	-12.794%
2026-04-30	70.0500	70.0500	70.0500	70.0500	+20.237%	1	208	-15.346%
2026-04-29	59.7000	59.7000	57.0000	58.2600	-4.492%	4	209	+1.785%
2026-04-28	63.4000	67.4500	60.3500	61.0000	-15.559%	27	209	-2.787%
2026-04-27	76.0500	76.0500	72.2400	72.2400	-7.975%	32	191	-17.913%
2026-04-24	78.2500	78.5000	78.2500	78.5000	+7.534%	2	197	-24.459%
2026-04-23	73.2600	73.2600	73.0000	73.0000	+0.178%	2	198	-18.767%
2026-04-22	72.8700	72.8700	72.8700	72.8700	+4.100%	3	199	-18.622%
2026-04-21	69.6700	70.0000	69.6700	70.0000	+0.719%	15	189	-15.286%
2026-04-17	69.5000	69.5000	69.5000	69.5000	-0.912%	1	189	-14.676%
2026-04-16	66.4300	70.1400	66.4300	70.1400	+0.200%	4	190	-15.455%
2026-04-15	71.0000	71.0000	70.0000	70.0000	-6.915%	2	189	-15.286%
2026-04-14	72.5000	75.2400	71.8000	75.2000	-4.204%	7	191	-21.144%
2026-04-13	72.0000	78.5000	72.0000	78.5000	+3.699%	59	193	-24.459%
2026-04-10	74.6000	75.7000	74.6000	75.7000	+3.204%	61	216	-21.664%
2026-04-09	74.5000	74.5000	73.3500	73.3500	+11.136%	48	217	-19.155%
2026-04-08	63.4500	67.5000	63.1100	66.0000	+24.317%	13	255	-10.152%
2026-04-01	52.0000	54.9000	51.5000	53.0900	+12.837%	13	267	+11.697%
2026-03-31	44.7500	47.0500	42.9600	47.0500	+12.157%	5	265	+26.036%
2026-03-30	45.5000	45.5000	41.9500	41.9500	-11.870%	8	262	+41.359%
2026-03-27	50.2000	50.7000	46.4500	47.6000	-0.021%	64	267	+24.580%
2026-03-26	52.3500	52.3500	47.3800	47.6100	-15.435%	139	247	+24.554%
2026-03-25	56.3000	56.3000	56.3000	56.3000	+5.037%	10	255	+5.329%
2026-03-24	45.0000	53.6000	45.0000	53.6000	+21.818%	3	265	+10.634%
2026-03-23	43.0000	44.4000	43.0000	44.0000	+8.857%	14	268	+34.773%
2026-03-20	42.0000	42.0000	40.3000	40.4200	-12.321%	7	274	+46.710%
2026-03-19	39.0000	46.1000	39.0000	46.1000	+3.017%	9	268	+28.633%
2026-03-18	44.1000	44.7500	44.1000	44.7500	+3.063%	3	261	+32.514%
2026-03-17	39.5000	43.4200	39.5000	43.4200	-2.994%	22	260	+36.573%
2026-03-16	44.7600	44.7600	44.7600	44.7600	+2.897%	1	265	+32.484%
2026-03-13	45.2500	45.2500	42.5000	43.5000	-2.247%	15	264	+36.322%
2026-03-12	44.7500	44.7500	44.4200	44.5000	-0.514%	15	254	+33.258%
2026-03-11	43.5000	46.7400	43.5000	44.7300	-11.688%	9	239	+32.573%
2026-03-10	48.8000	50.6500	48.5700	50.6500	+19.486%	6	244	+17.078%
2026-03-09	39.9600	42.3900	39.1200	42.3900	+10.419%	84	240	+39.891%
2026-03-06	41.1000	41.9700	38.3900	38.3900	-13.924%	14	159	+54.467%
2026-03-05	46.0000	49.3700	43.6500	44.6000	-15.690%	14	158	+32.960%
2026-03-04	52.8000	52.9000	52.3800	52.9000	-3.818%	10	150	+12.098%
2026-03-03	52.6100	55.0000	52.6100	55.0000	-12.351%	15	144	+7.818%
2026-03-02	60.0000	62.7500	60.0000	62.7500	+12.054%	2	156	-5.498%
2026-02-27	55.7500	56.0000	54.8000	56.0000	-0.444%	9	156	+5.893%
2026-02-26	56.2300	56.2500	56.1800	56.2500	-5.462%	3	159	+5.422%
2026-02-25	59.5000	59.5000	59.5000	59.5000	+5.496%	1	160	-0.336%
2026-02-24	56.4000	56.4000	56.4000	56.4000	+12.800%	6	160	+5.142%
2026-02-23	50.0000	50.0000	50.0000	50.0000	+11.111%	10	157	+18.600%
2026-02-20	45.5000	45.5400	44.4500	45.0000	+12.500%	128	158	+31.778%
2026-02-18	41.0500	41.0500	40.0000	40.0000	+0.276%	8	276	+48.250%
2026-02-17	39.0000	40.0000	39.0000	39.8900	+10.806%	9	275	+48.659%
2026-02-13	39.4000	39.4000	34.5400	36.0000	-11.808%	10	271	+64.722%
2026-02-12	41.1900	41.1900	40.8200	40.8200	-0.536%	15	271	+45.272%
2026-02-11	36.3000	41.0400	36.3000	41.0400	+11.887%	23	271	+44.493%
2026-02-10	36.0000	37.9500	36.0000	36.6800	-3.727%	22	264	+61.668%
2026-02-09	34.4800	38.1000	34.0800	38.1000	+24.918%	188	243	+55.643%
2026-02-06	28.5200	30.5000	28.5200	30.5000	+32.609%	11	107	+94.426%
2026-02-02	21.1300	23.0000	21.0000	23.0000	+16.929%	36	104	+157.826%
2026-01-30	18.7500	20.0000	18.7500	19.6700	+7.545%	6	71	+201.474%
2026-01-29	18.8900	18.8900	17.6500	18.2900	-8.550%	3	70	+224.221%
2026-01-28	20.0000	20.0000	20.0000	20.0000	-7.961%	1	68	+196.500%
2026-01-27	17.1200	21.7300	17.1200	21.7300	+73.840%	7	67	+172.895%
2026-01-26	13.4000	14.3000	12.5000	12.5000	-18.301%	16	69	+374.400%
2026-01-22	14.1800	15.3000	14.1800	15.3000	+1.661%	11	71	+287.582%
2026-01-16	15.0500	15.0500	15.0500	15.0500	+11.896%	1	73	+294.020%
2026-01-15	13.0200	13.5200	13.0200	13.4500	+57.310%	6	73	+340.892%
2026-01-09	8.5500	8.5500	8.5500	8.5500	-6.557%	1	75	+593.567%
2026-01-08	9.1500	9.1500	9.1500	9.1500	-5.670%	1	74	+548.087%
2026-01-07	9.7000	9.7000	9.7000	9.7000	-3.483%	3	73	+511.340%
2026-01-06	10.0500	10.0500	10.0500	10.0500	-8.636%	1	70	+490.050%
2026-01-05	11.0500	11.0500	11.0000	11.0000	+7.422%	16	59	+439.091%
2025-12-31	9.8500	10.8700	9.8500	10.2400	-5.185%	9	59	+479.102%
2025-12-30	9.8500	10.9300	9.8500	10.8000	-1.818%	21	59	+449.074%
2025-12-29	9.8000	11.0000	9.8000	11.0000	+2.136%	2	38	+439.091%
2025-12-17	10.7700	10.7700	10.7700	10.7700	-8.883%	1	38	+450.604%
2025-12-15	11.8200	11.8200	11.8200	11.8200	-1.500%	1	39	+401.692%
2025-12-12	11.8500	12.0000	11.8500	12.0000	-9.434%	11	40	+394.167%
2025-12-11	13.0000	13.2500	13.0000	13.2500	+10.417%	6	32	+347.547%
2025-12-10	10.9000	12.0000	10.9000	12.0000	+5.820%	7	35	+394.167%
2025-12-09	9.5500	11.3400	9.5500	11.3400	+8.000%	12	28	+422.928%
2025-12-08	10.8300	10.8300	10.5000	10.5000	+22.378%	4	22	+464.762%
2025-11-24	8.2000	8.5800	8.2000	8.5800	-10.625%	15	18	+591.142%
2025-11-20	9.5300	9.6000	9.5000	9.6000	+2.674%	7	22	+517.708%
2025-11-14	9.3500	9.3500	9.3500	9.3500	-12.617%	3	27	+534.225%
2025-11-05	10.7000	10.7000	10.7000	10.7000	-13.008%	1	28	+454.206%
2025-10-30	11.9000	12.5000	11.9000	12.3000	+2.500%	5	28	+382.114%
2025-10-29	10.3000	12.4000	10.3000	12.0000	0.000%	24	0	+394.167%