Dark

GLW20280121C135
GLW Jan 21 2028 135.00 Call (GLW280121C00135000)
option OPRA

EOD

Sep 29, 2026

56.50+8.654%(+4.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	56.5000	56.5000	56.5000	56.5000	+8.654%	5	216	0.000%
2026-09-28	52.0000	52.0000	52.0000	52.0000	-10.791%	1	211	+8.654%
2026-09-21	57.0000	58.2900	57.0000	58.2900	+13.848%	8	211	-3.071%
2026-09-17	52.7500	52.7500	50.5000	51.2000	+8.017%	7	217	+10.352%
2026-09-16	47.4000	47.4000	47.4000	47.4000	-1.250%	1	211	+19.198%
2026-09-14	53.4400	53.4400	48.0000	48.0000	-26.211%	4	210	+17.708%
2026-09-10	65.0500	65.0500	65.0500	65.0500	-2.620%	1	207	-13.144%
2026-09-09	66.8000	66.8000	66.8000	66.8000	+0.225%	3	208	-15.419%
2026-09-08	66.6500	66.6500	66.6500	66.6500	+26.231%	1	207	-15.229%
2026-09-04	52.8000	52.8000	52.8000	52.8000	+7.601%	3	204	+7.008%
2026-09-03	48.8500	49.0700	48.8500	49.0700	-9.130%	2	204	+15.142%
2026-08-27	54.0000	54.0000	54.0000	54.0000	-4.594%	2	203	+4.630%
2026-08-26	56.6000	56.6000	56.6000	56.6000	+10.980%	2	203	-0.177%
2026-08-24	51.0000	51.0000	51.0000	51.0000	-21.623%	1	201	+10.784%
2026-08-18	65.1700	65.1700	65.0700	65.0700	-15.130%	11	200	-13.170%
2026-08-17	76.6700	76.6700	76.6700	76.6700	+12.140%	1	189	-26.308%
2026-08-13	68.1000	68.3800	68.1000	68.3700	+2.843%	14	188	-17.361%
2026-08-11	66.4800	66.4800	66.4800	66.4800	-11.360%	1	181	-15.012%
2026-08-07	75.0000	75.0000	75.0000	75.0000	+12.108%	1	182	-24.667%
2026-08-05	66.9000	66.9000	66.9000	66.9000	+14.359%	1	183	-15.546%
2026-08-03	58.0000	58.5000	58.0000	58.5000	+8.173%	3	184	-3.419%
2026-07-31	54.0800	54.0800	54.0800	54.0800	+7.195%	1	186	+4.475%
2026-07-30	50.4500	50.4500	50.4500	50.4500	+12.511%	1	186	+11.992%
2026-07-29	45.6300	45.6300	44.8400	44.8400	+4.693%	2	185	+26.004%
2026-07-28	48.0500	48.0500	42.8300	42.8300	-23.244%	2	185	+31.917%
2026-07-27	54.0000	55.8000	54.0000	55.8000	-17.638%	18	185	+1.254%
2026-07-22	71.7200	71.9500	67.7500	67.7500	-0.514%	4	175	-16.605%
2026-07-17	68.1000	68.1000	68.1000	68.1000	-4.448%	1	176	-17.034%
2026-07-16	72.0000	72.0000	71.2700	71.2700	-12.423%	2	177	-20.724%
2026-07-15	81.3800	81.3800	81.3800	81.3800	-16.103%	20	176	-30.573%
2026-07-14	97.0000	97.0000	97.0000	97.0000	+8.805%	10	176	-41.753%
2026-07-13	88.9800	89.1500	88.9800	89.1500	-15.055%	10	166	-36.624%
2026-07-09	104.9500	104.9500	104.9500	104.9500	+14.200%	1	176	-46.165%
2026-07-07	93.0000	93.0000	91.9000	91.9000	-12.057%	2	177	-38.520%
2026-07-06	104.5000	104.5000	104.5000	104.5000	-4.523%	1	176	-45.933%
2026-07-02	109.4500	109.4500	109.4500	109.4500	-19.165%	7	182	-48.378%
2026-07-01	133.5000	135.4000	133.4800	135.4000	-12.334%	6	182	-58.272%
2026-06-30	154.4800	154.4800	154.4500	154.4500	+8.875%	5	178	-63.419%
2026-06-29	120.9500	141.8600	120.9500	141.8600	+13.944%	2	175	-60.172%
2026-06-26	119.6300	124.5000	119.6300	124.5000	-0.757%	11	176	-54.618%
2026-06-25	126.0800	126.0800	125.4500	125.4500	+14.986%	2	186	-54.962%
2026-06-24	117.0000	117.0000	109.1000	109.1000	-1.445%	37	187	-48.213%
2026-06-22	105.0000	110.7000	103.0000	110.7000	+12.272%	5	184	-48.961%
2026-06-18	88.3500	98.6000	88.3500	98.6000	+19.010%	19	175	-42.698%
2026-06-17	82.1000	82.8500	81.2500	82.8500	-1.428%	7	175	-31.804%
2026-06-16	92.2000	92.2000	83.2500	84.0500	-7.729%	23	175	-32.778%
2026-06-15	91.0900	91.0900	91.0900	91.0900	+5.489%	1	180	-37.973%
2026-06-12	86.3200	86.3500	86.3200	86.3500	+11.419%	3	179	-34.569%
2026-06-11	82.3000	82.3000	77.5000	77.5000	+0.649%	32	180	-27.097%
2026-06-10	85.1000	85.1000	77.0000	77.0000	-16.531%	3	188	-26.623%
2026-06-09	92.2500	92.2500	92.2500	92.2500	+0.435%	1	186	-38.753%
2026-06-08	93.7500	93.7500	91.8500	91.8500	+7.239%	2	187	-38.487%
2026-06-05	87.5400	91.0000	83.6000	85.6500	-16.029%	17	187	-34.034%
2026-06-04	96.5000	102.0000	91.5000	102.0000	-1.354%	47	195	-44.608%
2026-06-03	106.7500	106.7500	103.4000	103.4000	+7.150%	46	181	-45.358%
2026-06-02	96.3000	96.5000	96.3000	96.5000	+17.112%	6	158	-41.451%
2026-06-01	82.5000	82.5000	82.4000	82.4000	-1.317%	6	161	-31.432%
2026-05-29	83.5000	83.5000	83.5000	83.5000	-12.565%	5	158	-32.335%
2026-05-22	95.5000	95.5000	95.5000	95.5000	+5.234%	2	163	-40.838%
2026-05-21	90.7500	90.7500	90.7500	90.7500	+11.350%	5	161	-37.741%
2026-05-19	82.7500	82.7500	81.5000	81.5000	+2.003%	7	161	-30.675%
2026-05-18	83.4100	84.1500	79.9000	79.9000	-19.698%	5	158	-29.287%
2026-05-15	99.5000	99.5000	99.5000	99.5000	-4.693%	3	158	-43.216%
2026-05-14	104.4000	104.4000	104.4000	104.4000	-4.439%	5	161	-45.881%
2026-05-13	105.9900	109.2500	105.9900	109.2500	+13.565%	11	175	-48.284%
2026-05-12	90.0000	96.2000	90.0000	96.2000	-7.053%	2	175	-41.268%
2026-05-11	103.5000	103.5000	103.5000	103.5000	+16.593%	2	175	-45.411%
2026-05-08	94.5500	94.5500	88.7700	88.7700	+9.593%	13	175	-36.352%
2026-05-07	80.6800	81.0000	80.6800	81.0000	-2.703%	11	164	-30.247%
2026-05-06	85.6000	85.6000	79.6500	83.2500	+23.608%	94	170	-32.132%
2026-05-05	66.9900	67.3500	66.9900	67.3500	+2.668%	30	163	-16.110%
2026-05-04	65.6000	65.6000	65.6000	65.6000	+1.235%	1	150	-13.872%
2026-04-30	60.4200	64.8000	60.4200	64.8000	+15.859%	5	151	-12.809%
2026-04-29	55.8000	55.9300	55.8000	55.9300	-5.203%	5	150	+1.019%
2026-04-28	59.9200	59.9200	59.0000	59.0000	-23.625%	2	148	-4.237%
2026-04-24	77.2500	77.2500	77.2500	77.2500	+12.774%	1	147	-26.861%
2026-04-22	68.5000	68.5000	68.5000	68.5000	+0.587%	1	147	-17.518%
2026-04-21	68.0000	68.1000	68.0000	68.1000	+1.475%	2	147	-17.034%
2026-04-17	66.2500	67.1100	66.2500	67.1100	-1.958%	13	148	-15.810%
2026-04-16	65.5500	68.4500	65.5500	68.4500	-3.045%	24	157	-17.458%
2026-04-15	70.6000	70.6000	70.6000	70.6000	-2.969%	1	164	-19.972%
2026-04-14	72.0100	72.7600	72.0100	72.7600	-1.662%	3	163	-22.347%
2026-04-10	73.9900	73.9900	73.9900	73.9900	+3.194%	1	165	-23.638%
2026-04-09	71.6300	71.7000	71.6300	71.7000	+9.466%	2	165	-21.199%
2026-04-08	64.0000	65.5000	64.0000	65.5000	+28.532%	2	166	-13.740%
2026-04-07	49.0000	50.9600	49.0000	50.9600	-2.207%	7	166	+10.871%
2026-04-06	52.1100	52.1100	52.1100	52.1100	+1.678%	1	166	+8.424%
2026-04-01	51.2500	51.2500	51.2500	51.2500	+16.477%	1	166	+10.244%
2026-03-31	45.9000	45.9000	44.0000	44.0000	+7.317%	2	166	+28.409%
2026-03-30	40.6600	41.0000	39.9100	41.0000	-8.482%	3	164	+37.805%
2026-03-27	46.3300	46.3300	44.8000	44.8000	-4.681%	15	166	+26.116%
2026-03-26	47.0000	47.0000	47.0000	47.0000	-10.934%	1	157	+20.213%
2026-03-25	52.7700	52.7700	52.7700	52.7700	+2.267%	1	157	+7.068%
2026-03-24	50.5000	51.6000	50.5000	51.6000	+21.986%	4	158	+9.496%
2026-03-23	44.2400	44.2500	41.6400	42.3000	+10.965%	10	159	+33.570%
2026-03-20	39.6000	39.6000	38.1200	38.1200	-10.810%	3	149	+48.216%
2026-03-18	42.7400	42.7400	42.7400	42.7400	-3.303%	1	149	+32.195%
2026-03-16	45.6000	45.6000	43.5000	44.2000	+5.113%	4	148	+27.828%
2026-03-12	42.0500	42.0500	42.0500	42.0500	+1.130%	84	146	+34.364%
2026-03-11	41.5800	41.5800	41.5800	41.5800	-13.285%	1	133	+35.883%
2026-03-10	47.9500	47.9500	47.9500	47.9500	+17.525%	2	134	+17.831%
2026-03-09	40.3500	40.8000	37.9600	40.8000	+3.134%	7	134	+38.480%
2026-03-06	39.5000	39.5600	39.5000	39.5600	-8.043%	2	132	+42.821%
2026-03-05	47.3700	48.0000	41.9600	43.0200	-15.031%	89	133	+31.334%
2026-03-04	50.6300	50.6300	50.6300	50.6300	-0.725%	1	64	+11.594%
2026-03-03	52.5000	52.5000	51.0000	51.0000	-5.556%	2	64	+10.784%
2026-02-26	58.6000	58.6000	54.0000	54.0000	-12.437%	10	64	+4.630%
2026-02-25	56.3800	61.6700	56.3800	61.6700	+11.580%	9	70	-8.383%
2026-02-24	55.0000	55.2700	55.0000	55.2700	+17.596%	3	70	+2.225%
2026-02-23	47.0000	47.0000	47.0000	47.0000	+11.111%	5	67	+20.213%
2026-02-20	41.0000	42.3000	41.0000	42.3000	+11.462%	2	72	+33.570%
2026-02-18	39.3000	39.3000	37.9500	37.9500	+0.583%	2	73	+48.880%
2026-02-17	36.0000	37.7400	36.0000	37.7300	-2.000%	4	72	+49.748%
2026-02-13	38.0000	38.5000	38.0000	38.5000	+1.316%	3	73	+46.753%
2026-02-12	39.0500	39.0500	38.0000	38.0000	-5.590%	5	73	+48.684%
2026-02-11	34.6200	40.2500	34.6200	40.2500	+12.587%	8	70	+40.373%
2026-02-10	35.7500	35.7500	35.7500	35.7500	-0.501%	1	69	+58.042%
2026-02-09	31.5000	36.0000	31.5000	35.9300	+57.934%	15	69	+57.250%
2026-02-04	22.7500	22.7500	22.7500	22.7500	-3.191%	1	59	+148.352%
2026-02-03	23.5000	23.5000	23.5000	23.5000	+17.500%	1	60	+140.426%
2026-01-30	20.0000	20.0000	20.0000	20.0000	+13.379%	5	60	+182.500%
2026-01-29	17.6400	17.6400	17.6400	17.6400	-17.377%	3	60	+220.295%
2026-01-27	16.6500	21.3500	16.6500	21.3500	+54.710%	12	60	+164.637%
2026-01-22	13.1000	14.1500	13.1000	13.8000	+16.456%	11	57	+309.420%
2026-01-20	11.8500	11.8500	11.8500	11.8500	-8.494%	1	68	+376.793%
2026-01-15	12.9500	12.9500	12.9500	12.9500	+29.500%	1	68	+336.293%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+29.870%	5	69	+465.000%
2026-01-09	7.7000	7.7000	7.7000	7.7000	-7.229%	2	69	+633.766%
2026-01-08	8.3000	8.3000	8.3000	8.3000	-17.495%	1	67	+580.723%
2026-01-02	9.8900	10.0600	9.8900	10.0600	+11.160%	3	66	+461.630%
2025-12-31	8.9000	9.9500	8.9000	9.0500	+1.117%	6	58	+524.309%
2025-12-30	8.9500	8.9500	8.9500	8.9500	+0.562%	1	58	+531.285%
2025-12-29	8.9000	8.9000	8.9000	8.9000	-17.972%	1	57	+534.831%
2025-12-15	10.8500	10.8500	10.8500	10.8500	-18.113%	1	56	+420.737%
2025-12-11	11.8500	13.7500	11.8500	13.2500	+6.000%	16	55	+326.415%
2025-12-10	10.7000	12.5000	10.7000	12.5000	+18.371%	7	45	+352.000%
2025-12-09	10.2500	10.7500	9.5500	10.5600	+8.308%	8	44	+435.038%
2025-12-08	10.1500	10.1500	9.7500	9.7500	+13.240%	3	43	+479.487%
2025-11-26	7.9600	8.6100	7.9600	8.6100	+10.385%	2	42	+556.214%
2025-11-25	7.8000	7.8000	7.8000	7.8000	0.000%	2	42	+624.359%
2025-11-24	7.8000	7.8000	7.5500	7.8000	-9.827%	28	40	+624.359%
2025-11-20	8.6500	8.6500	8.6500	8.6500	+1.765%	3	41	+553.179%
2025-11-14	8.4700	8.5000	8.4700	8.5000	-23.423%	12	44	+564.706%
2025-10-30	10.7700	12.0500	10.7700	11.1000	0.000%	35	32	+409.009%