Dark

GLW20280121C140
GLW Jan 21 2028 140.00 Call (GLW280121C00140000)
option OPRA

EOD

Jun 29, 2026

150.80+23.102%(+28.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	136.0000	150.8000	136.0000	150.8000	+23.102%	7	335	0.000%
2026-06-26	116.7500	122.5000	116.0000	122.5000	-2.553%	8	341	+23.102%
2026-06-25	122.4600	127.2500	122.2200	125.7100	+11.248%	21	346	+19.959%
2026-06-24	113.0000	113.0000	113.0000	113.0000	+24.490%	2	348	+33.451%
2026-06-23	90.7700	90.7700	90.7700	90.7700	-16.587%	1	348	+66.134%
2026-06-22	108.8200	108.8200	108.8200	108.8200	+13.972%	2	349	+38.577%
2026-06-18	85.0500	95.4800	84.6000	95.4800	+21.476%	12	352	+57.939%
2026-06-17	81.0000	81.0000	78.6000	78.6000	-3.853%	4	352	+91.858%
2026-06-16	86.5000	86.5000	81.0000	81.7500	-8.761%	6	352	+84.465%
2026-06-15	89.1800	89.6000	89.1800	89.6000	+6.350%	7	351	+68.304%
2026-06-12	80.5000	84.4000	80.5000	84.2500	+9.416%	104	350	+78.991%
2026-06-10	77.0000	77.0000	77.0000	77.0000	-1.028%	1	334	+95.844%
2026-06-09	83.5000	83.5000	75.5000	77.8000	-3.951%	15	335	+93.830%
2026-06-05	85.6000	91.5000	81.0000	81.0000	-16.495%	8	324	+86.173%
2026-06-04	98.2500	98.2500	92.0000	97.0000	-3.865%	6	318	+55.464%
2026-06-03	100.0000	100.9000	100.0000	100.9000	+0.308%	55	315	+49.455%
2026-06-02	99.4300	100.5900	99.3900	100.5900	+30.096%	6	319	+49.915%
2026-06-01	79.3400	79.3400	77.2000	77.3200	-2.620%	17	324	+95.034%
2026-05-29	79.7500	79.7500	78.8500	79.4000	-7.642%	14	310	+89.924%
2026-05-28	92.6300	92.6300	85.9700	85.9700	-5.527%	3	307	+75.410%
2026-05-27	91.0000	91.0000	91.0000	91.0000	-5.425%	1	306	+65.714%
2026-05-26	93.0000	96.2200	93.0000	96.2200	+3.462%	7	306	+56.724%
2026-05-22	93.0000	93.0000	93.0000	93.0000	+1.985%	1	305	+62.151%
2026-05-21	88.7700	91.1900	87.7500	91.1900	+8.560%	7	306	+65.369%
2026-05-20	84.0000	84.0000	84.0000	84.0000	+9.675%	1	306	+79.524%
2026-05-19	76.7500	76.7500	76.5900	76.5900	-9.894%	2	289	+96.893%
2026-05-18	91.5000	91.5000	85.0000	85.0000	-18.978%	11	289	+77.412%
2026-05-14	104.9300	104.9300	104.9100	104.9100	+2.003%	10	289	+43.742%
2026-05-13	102.8500	102.8500	102.8500	102.8500	+15.562%	4	286	+46.621%
2026-05-12	102.0000	102.0000	89.0000	89.0000	-11.881%	7	286	+69.438%
2026-05-11	101.0000	101.0000	101.0000	101.0000	+16.199%	2	286	+49.307%
2026-05-08	90.8500	90.8500	86.9200	86.9200	+8.379%	6	286	+73.493%
2026-05-07	80.0000	80.2000	80.0000	80.2000	+1.135%	2	283	+88.030%
2026-05-06	83.0000	83.0000	79.3000	79.3000	+17.481%	10	283	+90.164%
2026-05-05	67.5000	67.5000	67.5000	67.5000	+8.434%	1	279	+123.407%
2026-05-01	62.5000	62.5000	62.2500	62.2500	+5.508%	2	278	+142.249%
2026-04-30	59.0000	59.0000	59.0000	59.0000	+7.370%	3	278	+155.593%
2026-04-29	55.0000	55.5000	53.0800	54.9500	-3.001%	11	278	+174.431%
2026-04-28	60.2500	60.2500	56.6500	56.6500	-18.254%	10	270	+166.196%
2026-04-27	69.3000	69.3000	69.3000	69.3000	-6.351%	1	267	+117.605%
2026-04-24	74.0000	74.0000	74.0000	74.0000	+13.601%	1	268	+103.784%
2026-04-22	65.1400	65.1400	65.1400	65.1400	+0.602%	1	268	+131.501%
2026-04-17	67.7900	67.7900	64.7500	64.7500	+0.653%	14	268	+132.896%
2026-04-16	64.7200	64.7200	64.1900	64.3300	-1.031%	4	280	+134.416%
2026-04-15	67.4000	67.5000	65.0000	65.0000	-7.010%	11	281	+132.000%
2026-04-14	69.7300	69.9000	69.7300	69.9000	+2.448%	3	284	+115.737%
2026-04-09	67.0000	70.0100	67.0000	68.2300	+8.302%	29	285	+121.017%
2026-04-08	61.2400	63.0000	60.6800	63.0000	+18.868%	10	285	+139.365%
2026-04-07	53.0500	53.1000	52.4500	53.0000	+9.278%	12	286	+184.528%
2026-04-06	48.5000	48.5000	48.5000	48.5000	-6.371%	1	286	+210.928%
2026-04-02	51.0000	51.8000	51.0000	51.8000	+6.870%	2	287	+191.120%
2026-04-01	47.7000	49.3300	47.0000	48.4700	+27.385%	10	287	+211.120%
2026-03-30	39.5300	39.5300	38.0500	38.0500	-24.877%	8	291	+296.321%
2026-03-25	50.6500	50.6500	50.6500	50.6500	+3.367%	1	285	+197.730%
2026-03-24	51.0000	51.0000	48.6500	49.0000	+27.273%	25	285	+207.755%
2026-03-20	41.1100	41.1100	38.5000	38.5000	-0.517%	5	263	+291.688%
2026-03-18	40.0000	40.0200	38.7000	38.7000	+6.027%	5	267	+289.664%
2026-03-17	36.5000	36.5000	36.5000	36.5000	-12.048%	1	269	+313.151%
2026-03-16	41.5000	41.5000	41.5000	41.5000	+2.166%	3	270	+263.373%
2026-03-12	40.5700	40.6200	40.5700	40.6200	-2.002%	4	273	+271.246%
2026-03-11	40.3200	42.5000	40.3200	41.4500	-9.577%	3	277	+263.812%
2026-03-10	44.5000	47.5200	44.5000	45.8400	+16.257%	3	276	+228.970%
2026-03-09	34.7500	39.4300	34.7500	39.4300	+14.224%	3	276	+282.450%
2026-03-06	38.4900	38.4900	34.5200	34.5200	-14.129%	2	277	+336.848%
2026-03-05	44.0000	44.5000	39.7000	40.2000	-15.812%	38	277	+275.124%
2026-03-04	51.0000	52.6000	47.4800	47.7500	-5.070%	6	270	+215.812%
2026-03-03	51.2800	51.5000	47.0000	50.3000	-14.017%	20	269	+199.801%
2026-03-02	58.5000	58.5000	58.5000	58.5000	+15.022%	1	266	+157.778%
2026-02-27	50.8600	50.8600	50.8600	50.8600	-1.051%	7	266	+196.500%
2026-02-26	57.3000	57.3000	51.4000	51.4000	-14.333%	16	263	+193.385%
2026-02-25	57.5000	60.0000	57.5000	60.0000	+12.846%	8	268	+151.333%
2026-02-24	52.0000	53.1700	50.4900	53.1700	+13.854%	13	268	+183.619%
2026-02-23	43.1300	48.3000	43.1300	46.7000	+14.433%	210	264	+222.912%
2026-02-20	39.5100	41.9500	39.5100	40.8100	+16.268%	112	275	+269.517%
2026-02-19	34.4000	35.3200	34.4000	35.1000	+2.183%	3	170	+329.630%
2026-02-18	37.5000	37.5000	34.3500	34.3500	-0.435%	15	171	+339.010%
2026-02-17	34.5000	34.5000	34.5000	34.5000	0.000%	3	171	+337.101%
2026-02-13	32.6600	34.5000	32.6600	34.5000	-8.367%	10	172	+337.101%
2026-02-12	37.2200	37.6500	37.2200	37.6500	+7.880%	6	172	+300.531%
2026-02-11	35.0000	35.0000	34.0000	34.9000	+0.576%	6	168	+332.092%
2026-02-10	33.2500	34.7000	32.6900	34.7000	+4.298%	5	172	+334.582%
2026-02-09	32.4000	34.0000	31.9700	33.2700	+54.171%	39	169	+353.261%
2026-02-05	21.5800	21.5800	21.5800	21.5800	+8.170%	1	181	+598.795%
2026-02-04	19.9500	19.9500	19.9500	19.9500	-6.514%	1	181	+655.890%
2026-02-03	21.3400	21.3400	21.3400	21.3400	+9.324%	1	182	+606.654%
2026-02-02	19.8900	19.8900	19.5200	19.5200	+30.133%	7	183	+672.541%
2026-01-29	16.7700	16.7700	15.0000	15.0000	-11.765%	13	183	+905.333%
2026-01-28	20.0000	20.0000	17.0000	17.0000	-11.917%	42	170	+787.059%
2026-01-27	13.7500	20.9000	13.7500	19.3000	+71.556%	125	129	+681.347%
2026-01-26	12.2500	12.2500	11.2500	11.2500	+12.500%	7	40	+1,240.444%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-17.355%	4	36	+1,408.000%
2026-01-22	13.0500	13.0500	12.1000	12.1000	+7.080%	11	34	+1,146.281%
2026-01-21	11.0000	12.5500	11.0000	11.3000	0.000%	6	35	+1,234.513%
2026-01-20	11.3000	11.3000	11.3000	11.3000	+0.444%	1	36	+1,234.513%
2026-01-16	12.9500	12.9500	11.0900	11.2500	-12.791%	13	30	+1,240.444%
2026-01-15	12.9000	12.9000	12.9000	12.9000	+43.813%	2	30	+1,068.992%
2026-01-13	8.9700	8.9700	8.9700	8.9700	+21.216%	6	32	+1,581.159%
2026-01-09	6.9500	8.5000	6.9500	7.4000	-14.451%	4	29	+1,937.838%
2026-01-06	8.7500	8.7500	8.6500	8.6500	-5.257%	2	25	+1,643.353%
2026-01-05	7.6500	9.5300	7.6500	9.1300	+13.416%	3	22	+1,551.698%
2025-12-31	8.0500	8.0500	8.0500	8.0500	-11.732%	1	22	+1,773.292%
2025-12-30	8.1000	9.1900	8.1000	9.1200	+13.292%	16	22	+1,553.509%
2025-12-29	8.0500	8.0500	8.0500	8.0500	-17.857%	1	6	+1,773.292%
2025-12-26	9.8000	9.8000	9.8000	9.8000	-2.000%	5	5	+1,438.776%
2025-12-15	10.0000	10.0000	9.8900	10.0000	0.000%	3	2	+1,408.000%