Dark

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

EOD

Aug 13, 2026

68.37+2.843%(+1.89)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	68.1000	68.3800	68.1000	68.3700	+2.843%	14	188	0.000%
2026-08-11	66.4800	66.4800	66.4800	66.4800	-11.360%	1	181	+2.843%
2026-08-07	75.0000	75.0000	75.0000	75.0000	+12.108%	1	182	-8.840%
2026-08-05	66.9000	66.9000	66.9000	66.9000	+14.359%	1	183	+2.197%
2026-08-03	58.0000	58.5000	58.0000	58.5000	+8.173%	3	184	+16.872%
2026-07-31	54.0800	54.0800	54.0800	54.0800	+7.195%	1	186	+26.424%
2026-07-30	50.4500	50.4500	50.4500	50.4500	+12.511%	1	186	+35.520%
2026-07-29	45.6300	45.6300	44.8400	44.8400	+4.693%	2	185	+52.475%
2026-07-28	48.0500	48.0500	42.8300	42.8300	-23.244%	2	185	+59.631%
2026-07-27	54.0000	55.8000	54.0000	55.8000	-17.638%	18	185	+22.527%
2026-07-22	71.7200	71.9500	67.7500	67.7500	-0.514%	4	175	+0.915%
2026-07-17	68.1000	68.1000	68.1000	68.1000	-4.448%	1	176	+0.396%
2026-07-16	72.0000	72.0000	71.2700	71.2700	-12.423%	2	177	-4.069%
2026-07-15	81.3800	81.3800	81.3800	81.3800	-16.103%	20	176	-15.987%
2026-07-14	97.0000	97.0000	97.0000	97.0000	+8.805%	10	176	-29.515%
2026-07-13	88.9800	89.1500	88.9800	89.1500	-15.055%	10	166	-23.309%
2026-07-09	104.9500	104.9500	104.9500	104.9500	+14.200%	1	176	-34.855%
2026-07-07	93.0000	93.0000	91.9000	91.9000	-12.057%	2	177	-25.604%
2026-07-06	104.5000	104.5000	104.5000	104.5000	-4.523%	1	176	-34.574%
2026-07-02	109.4500	109.4500	109.4500	109.4500	-19.165%	7	182	-37.533%
2026-07-01	133.5000	135.4000	133.4800	135.4000	-12.334%	6	182	-49.505%
2026-06-30	154.4800	154.4800	154.4500	154.4500	+8.875%	5	178	-55.733%
2026-06-29	120.9500	141.8600	120.9500	141.8600	+13.944%	2	175	-51.805%
2026-06-26	119.6300	124.5000	119.6300	124.5000	-0.757%	11	176	-45.084%
2026-06-25	126.0800	126.0800	125.4500	125.4500	+14.986%	2	186	-45.500%
2026-06-24	117.0000	117.0000	109.1000	109.1000	-1.445%	37	187	-37.333%
2026-06-22	105.0000	110.7000	103.0000	110.7000	+12.272%	5	184	-38.238%
2026-06-18	88.3500	98.6000	88.3500	98.6000	+19.010%	19	175	-30.659%
2026-06-17	82.1000	82.8500	81.2500	82.8500	-1.428%	7	175	-17.477%
2026-06-16	92.2000	92.2000	83.2500	84.0500	-7.729%	23	175	-18.656%
2026-06-15	91.0900	91.0900	91.0900	91.0900	+5.489%	1	180	-24.942%
2026-06-12	86.3200	86.3500	86.3200	86.3500	+11.419%	3	179	-20.822%
2026-06-11	82.3000	82.3000	77.5000	77.5000	+0.649%	32	180	-11.781%
2026-06-10	85.1000	85.1000	77.0000	77.0000	-16.531%	3	188	-11.208%
2026-06-09	92.2500	92.2500	92.2500	92.2500	+0.435%	1	186	-25.886%
2026-06-08	93.7500	93.7500	91.8500	91.8500	+7.239%	2	187	-25.563%
2026-06-05	87.5400	91.0000	83.6000	85.6500	-16.029%	17	187	-20.175%
2026-06-04	96.5000	102.0000	91.5000	102.0000	-1.354%	47	195	-32.971%
2026-06-03	106.7500	106.7500	103.4000	103.4000	+7.150%	46	181	-33.878%
2026-06-02	96.3000	96.5000	96.3000	96.5000	+17.112%	6	158	-29.150%
2026-06-01	82.5000	82.5000	82.4000	82.4000	-1.317%	6	161	-17.027%
2026-05-29	83.5000	83.5000	83.5000	83.5000	-12.565%	5	158	-18.120%
2026-05-22	95.5000	95.5000	95.5000	95.5000	+5.234%	2	163	-28.408%
2026-05-21	90.7500	90.7500	90.7500	90.7500	+11.350%	5	161	-24.661%
2026-05-19	82.7500	82.7500	81.5000	81.5000	+2.003%	7	161	-16.110%
2026-05-18	83.4100	84.1500	79.9000	79.9000	-19.698%	5	158	-14.431%
2026-05-15	99.5000	99.5000	99.5000	99.5000	-4.693%	3	158	-31.286%
2026-05-14	104.4000	104.4000	104.4000	104.4000	-4.439%	5	161	-34.511%
2026-05-13	105.9900	109.2500	105.9900	109.2500	+13.565%	11	175	-37.419%
2026-05-12	90.0000	96.2000	90.0000	96.2000	-7.053%	2	175	-28.929%
2026-05-11	103.5000	103.5000	103.5000	103.5000	+16.593%	2	175	-33.942%
2026-05-08	94.5500	94.5500	88.7700	88.7700	+9.593%	13	175	-22.981%
2026-05-07	80.6800	81.0000	80.6800	81.0000	-2.703%	11	164	-15.593%
2026-05-06	85.6000	85.6000	79.6500	83.2500	+23.608%	94	170	-17.874%
2026-05-05	66.9900	67.3500	66.9900	67.3500	+2.668%	30	163	+1.514%
2026-05-04	65.6000	65.6000	65.6000	65.6000	+1.235%	1	150	+4.223%
2026-04-30	60.4200	64.8000	60.4200	64.8000	+15.859%	5	151	+5.509%
2026-04-29	55.8000	55.9300	55.8000	55.9300	-5.203%	5	150	+22.242%
2026-04-28	59.9200	59.9200	59.0000	59.0000	-23.625%	2	148	+15.881%
2026-04-24	77.2500	77.2500	77.2500	77.2500	+12.774%	1	147	-11.495%
2026-04-22	68.5000	68.5000	68.5000	68.5000	+0.587%	1	147	-0.190%
2026-04-21	68.0000	68.1000	68.0000	68.1000	+1.475%	2	147	+0.396%
2026-04-17	66.2500	67.1100	66.2500	67.1100	-1.958%	13	148	+1.878%
2026-04-16	65.5500	68.4500	65.5500	68.4500	-3.045%	24	157	-0.117%
2026-04-15	70.6000	70.6000	70.6000	70.6000	-2.969%	1	164	-3.159%
2026-04-14	72.0100	72.7600	72.0100	72.7600	-1.662%	3	163	-6.034%
2026-04-10	73.9900	73.9900	73.9900	73.9900	+3.194%	1	165	-7.596%
2026-04-09	71.6300	71.7000	71.6300	71.7000	+9.466%	2	165	-4.644%
2026-04-08	64.0000	65.5000	64.0000	65.5000	+28.532%	2	166	+4.382%
2026-04-07	49.0000	50.9600	49.0000	50.9600	-2.207%	7	166	+34.164%
2026-04-06	52.1100	52.1100	52.1100	52.1100	+1.678%	1	166	+31.203%
2026-04-01	51.2500	51.2500	51.2500	51.2500	+16.477%	1	166	+33.405%
2026-03-31	45.9000	45.9000	44.0000	44.0000	+7.317%	2	166	+55.386%
2026-03-30	40.6600	41.0000	39.9100	41.0000	-8.482%	3	164	+66.756%
2026-03-27	46.3300	46.3300	44.8000	44.8000	-4.681%	15	166	+52.612%
2026-03-26	47.0000	47.0000	47.0000	47.0000	-10.934%	1	157	+45.468%
2026-03-25	52.7700	52.7700	52.7700	52.7700	+2.267%	1	157	+29.562%
2026-03-24	50.5000	51.6000	50.5000	51.6000	+21.986%	4	158	+32.500%
2026-03-23	44.2400	44.2500	41.6400	42.3000	+10.965%	10	159	+61.631%
2026-03-20	39.6000	39.6000	38.1200	38.1200	-10.810%	3	149	+79.355%
2026-03-18	42.7400	42.7400	42.7400	42.7400	-3.303%	1	149	+59.967%
2026-03-16	45.6000	45.6000	43.5000	44.2000	+5.113%	4	148	+54.683%
2026-03-12	42.0500	42.0500	42.0500	42.0500	+1.130%	84	146	+62.592%
2026-03-11	41.5800	41.5800	41.5800	41.5800	-13.285%	1	133	+64.430%
2026-03-10	47.9500	47.9500	47.9500	47.9500	+17.525%	2	134	+42.586%
2026-03-09	40.3500	40.8000	37.9600	40.8000	+3.134%	7	134	+67.574%
2026-03-06	39.5000	39.5600	39.5000	39.5600	-8.043%	2	132	+72.826%
2026-03-05	47.3700	48.0000	41.9600	43.0200	-15.031%	89	133	+58.926%
2026-03-04	50.6300	50.6300	50.6300	50.6300	-0.725%	1	64	+35.039%
2026-03-03	52.5000	52.5000	51.0000	51.0000	-5.556%	2	64	+34.059%
2026-02-26	58.6000	58.6000	54.0000	54.0000	-12.437%	10	64	+26.611%
2026-02-25	56.3800	61.6700	56.3800	61.6700	+11.580%	9	70	+10.864%
2026-02-24	55.0000	55.2700	55.0000	55.2700	+17.596%	3	70	+23.702%
2026-02-23	47.0000	47.0000	47.0000	47.0000	+11.111%	5	67	+45.468%
2026-02-20	41.0000	42.3000	41.0000	42.3000	+11.462%	2	72	+61.631%
2026-02-18	39.3000	39.3000	37.9500	37.9500	+0.583%	2	73	+80.158%
2026-02-17	36.0000	37.7400	36.0000	37.7300	-2.000%	4	72	+81.209%
2026-02-13	38.0000	38.5000	38.0000	38.5000	+1.316%	3	73	+77.584%
2026-02-12	39.0500	39.0500	38.0000	38.0000	-5.590%	5	73	+79.921%
2026-02-11	34.6200	40.2500	34.6200	40.2500	+12.587%	8	70	+69.863%
2026-02-10	35.7500	35.7500	35.7500	35.7500	-0.501%	1	69	+91.245%
2026-02-09	31.5000	36.0000	31.5000	35.9300	+57.934%	15	69	+90.287%
2026-02-04	22.7500	22.7500	22.7500	22.7500	-3.191%	1	59	+200.527%
2026-02-03	23.5000	23.5000	23.5000	23.5000	+17.500%	1	60	+190.936%
2026-01-30	20.0000	20.0000	20.0000	20.0000	+13.379%	5	60	+241.850%
2026-01-29	17.6400	17.6400	17.6400	17.6400	-17.377%	3	60	+287.585%
2026-01-27	16.6500	21.3500	16.6500	21.3500	+54.710%	12	60	+220.234%
2026-01-22	13.1000	14.1500	13.1000	13.8000	+16.456%	11	57	+395.435%
2026-01-20	11.8500	11.8500	11.8500	11.8500	-8.494%	1	68	+476.962%
2026-01-15	12.9500	12.9500	12.9500	12.9500	+29.500%	1	68	+427.954%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+29.870%	5	69	+583.700%
2026-01-09	7.7000	7.7000	7.7000	7.7000	-7.229%	2	69	+787.922%
2026-01-08	8.3000	8.3000	8.3000	8.3000	-17.495%	1	67	+723.735%
2026-01-02	9.8900	10.0600	9.8900	10.0600	+11.160%	3	66	+579.622%
2025-12-31	8.9000	9.9500	8.9000	9.0500	+1.117%	6	58	+655.470%
2025-12-30	8.9500	8.9500	8.9500	8.9500	+0.562%	1	58	+663.911%
2025-12-29	8.9000	8.9000	8.9000	8.9000	-17.972%	1	57	+668.202%
2025-12-15	10.8500	10.8500	10.8500	10.8500	-18.113%	1	56	+530.138%
2025-12-11	11.8500	13.7500	11.8500	13.2500	+6.000%	16	55	+416.000%
2025-12-10	10.7000	12.5000	10.7000	12.5000	+18.371%	7	45	+446.960%
2025-12-09	10.2500	10.7500	9.5500	10.5600	+8.308%	8	44	+547.443%
2025-12-08	10.1500	10.1500	9.7500	9.7500	+13.240%	3	43	+601.231%
2025-11-26	7.9600	8.6100	7.9600	8.6100	+10.385%	2	42	+694.077%
2025-11-25	7.8000	7.8000	7.8000	7.8000	0.000%	2	42	+776.538%
2025-11-24	7.8000	7.8000	7.5500	7.8000	-9.827%	28	40	+776.538%
2025-11-20	8.6500	8.6500	8.6500	8.6500	+1.765%	3	41	+690.405%
2025-11-14	8.4700	8.5000	8.4700	8.5000	-23.423%	12	44	+704.353%
2025-10-30	10.7700	12.0500	10.7700	11.1000	0.000%	35	32	+515.946%