Dark

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

EOD

Sep 29, 2026

53.50+6.595%(+3.31)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	52.8000	53.5000	52.8000	53.5000	+6.595%	5	434	0.000%
2026-09-28	50.1900	50.1900	50.1900	50.1900	-3.481%	10	434	+6.595%
2026-09-24	52.0000	52.0000	52.0000	52.0000	+0.483%	1	424	+2.885%
2026-09-23	53.0000	53.0000	51.7500	51.7500	-7.142%	3	423	+3.382%
2026-09-22	56.8000	56.8000	55.7200	55.7300	-0.872%	8	422	-4.001%
2026-09-21	56.2200	56.2200	56.2200	56.2200	+14.385%	2	415	-4.838%
2026-09-18	49.6200	49.6200	49.1500	49.1500	+1.028%	3	415	+8.850%
2026-09-17	51.2000	52.5000	48.6500	48.6500	+6.923%	12	416	+9.969%
2026-09-14	51.4000	51.4000	45.5000	45.5000	-28.063%	9	414	+17.582%
2026-09-11	63.2500	63.2500	63.2500	63.2500	-1.172%	1	405	-15.415%
2026-09-09	64.0000	64.0000	64.0000	64.0000	-0.621%	3	406	-16.406%
2026-09-08	64.6200	64.8200	64.4000	64.4000	+44.395%	5	404	-16.925%
2026-09-03	45.1300	45.1900	44.6000	44.6000	-3.796%	10	407	+19.955%
2026-09-02	46.3600	46.3600	46.3600	46.3600	-0.129%	1	400	+15.401%
2026-09-01	46.4200	46.4200	46.4200	46.4200	-5.746%	1	400	+15.252%
2026-08-31	49.9200	49.9200	49.2500	49.2500	-7.772%	2	401	+8.629%
2026-08-27	53.6200	53.6200	53.4000	53.4000	+2.221%	2	402	+0.187%
2026-08-26	52.2400	52.2400	52.2400	52.2400	-3.705%	3	401	+2.412%
2026-08-21	55.0000	55.0000	54.2500	54.2500	-3.125%	3	401	-1.382%
2026-08-19	57.0000	57.0000	56.0000	56.0000	-15.853%	3	398	-4.464%
2026-08-18	66.5500	66.5500	66.5500	66.5500	-6.003%	1	395	-19.609%
2026-08-17	70.8000	70.8000	70.8000	70.8000	+7.387%	1	395	-24.435%
2026-08-13	68.0000	68.0000	65.9300	65.9300	-5.068%	51	395	-18.853%
2026-08-12	69.4500	69.4500	69.4500	69.4500	-3.982%	1	371	-22.966%
2026-08-07	73.0000	73.0000	72.3300	72.3300	+3.329%	3	371	-26.033%
2026-08-06	67.6300	70.0000	67.6300	70.0000	+4.478%	2	374	-23.571%
2026-08-05	67.0000	67.0000	67.0000	67.0000	-2.204%	1	375	-20.149%
2026-08-04	60.8300	68.5100	60.8300	68.5100	+19.480%	4	376	-21.909%
2026-08-03	56.4000	58.0000	56.4000	57.3400	+12.431%	15	377	-6.697%
2026-07-31	56.5000	56.5000	51.0000	51.0000	+4.209%	20	380	+4.902%
2026-07-30	48.4000	48.9400	48.4000	48.9400	+17.559%	6	388	+9.318%
2026-07-29	44.2000	46.4000	41.6100	41.6300	-3.186%	32	393	+28.513%
2026-07-28	38.6400	43.0000	37.4000	43.0000	-20.149%	28	384	+24.419%
2026-07-27	57.1000	57.1000	52.3600	53.8500	-13.909%	21	379	-0.650%
2026-07-24	63.1200	63.1200	62.5500	62.5500	-6.642%	2	377	-14.468%
2026-07-22	70.0000	70.0000	67.0000	67.0000	-7.125%	2	378	-20.149%
2026-07-21	70.0000	72.1400	70.0000	72.1400	+3.427%	3	377	-25.839%
2026-07-20	69.7500	69.7500	69.7500	69.7500	+2.952%	5	376	-23.297%
2026-07-17	63.7000	67.7500	62.0000	67.7500	+0.445%	11	376	-21.033%
2026-07-16	73.0000	73.0000	67.4500	67.4500	-17.744%	24	365	-20.682%
2026-07-15	82.0000	82.0000	82.0000	82.0000	-8.889%	1	350	-34.756%
2026-07-13	90.0000	90.0000	90.0000	90.0000	+2.273%	1	350	-40.556%
2026-07-08	88.0000	88.0000	88.0000	88.0000	-3.836%	2	349	-39.205%
2026-07-07	86.7500	91.5100	86.7500	91.5100	-12.581%	4	349	-41.536%
2026-07-06	108.0000	108.0000	104.4700	104.6800	-4.836%	6	347	-48.892%
2026-07-02	120.0000	120.0000	110.0000	110.0000	-12.000%	4	338	-51.364%
2026-07-01	144.5000	144.5000	125.0000	125.0000	-25.096%	5	338	-57.200%
2026-06-30	166.8800	166.8800	166.8800	166.8800	+10.663%	2	335	-67.941%
2026-06-29	136.0000	150.8000	136.0000	150.8000	+23.102%	7	335	-64.523%
2026-06-26	116.7500	122.5000	116.0000	122.5000	-2.553%	8	341	-56.327%
2026-06-25	122.4600	127.2500	122.2200	125.7100	+11.248%	21	346	-57.442%
2026-06-24	113.0000	113.0000	113.0000	113.0000	+24.490%	2	348	-52.655%
2026-06-23	90.7700	90.7700	90.7700	90.7700	-16.587%	1	348	-41.060%
2026-06-22	108.8200	108.8200	108.8200	108.8200	+13.972%	2	349	-50.836%
2026-06-18	85.0500	95.4800	84.6000	95.4800	+21.476%	12	352	-43.967%
2026-06-17	81.0000	81.0000	78.6000	78.6000	-3.853%	4	352	-31.934%
2026-06-16	86.5000	86.5000	81.0000	81.7500	-8.761%	6	352	-34.557%
2026-06-15	89.1800	89.6000	89.1800	89.6000	+6.350%	7	351	-40.290%
2026-06-12	80.5000	84.4000	80.5000	84.2500	+9.416%	104	350	-36.499%
2026-06-10	77.0000	77.0000	77.0000	77.0000	-1.028%	1	334	-30.519%
2026-06-09	83.5000	83.5000	75.5000	77.8000	-3.951%	15	335	-31.234%
2026-06-05	85.6000	91.5000	81.0000	81.0000	-16.495%	8	324	-33.951%
2026-06-04	98.2500	98.2500	92.0000	97.0000	-3.865%	6	318	-44.845%
2026-06-03	100.0000	100.9000	100.0000	100.9000	+0.308%	55	315	-46.977%
2026-06-02	99.4300	100.5900	99.3900	100.5900	+30.096%	6	319	-46.814%
2026-06-01	79.3400	79.3400	77.2000	77.3200	-2.620%	17	324	-30.807%
2026-05-29	79.7500	79.7500	78.8500	79.4000	-7.642%	14	310	-32.620%
2026-05-28	92.6300	92.6300	85.9700	85.9700	-5.527%	3	307	-37.769%
2026-05-27	91.0000	91.0000	91.0000	91.0000	-5.425%	1	306	-41.209%
2026-05-26	93.0000	96.2200	93.0000	96.2200	+3.462%	7	306	-44.398%
2026-05-22	93.0000	93.0000	93.0000	93.0000	+1.985%	1	305	-42.473%
2026-05-21	88.7700	91.1900	87.7500	91.1900	+8.560%	7	306	-41.331%
2026-05-20	84.0000	84.0000	84.0000	84.0000	+9.675%	1	306	-36.310%
2026-05-19	76.7500	76.7500	76.5900	76.5900	-9.894%	2	289	-30.148%
2026-05-18	91.5000	91.5000	85.0000	85.0000	-18.978%	11	289	-37.059%
2026-05-14	104.9300	104.9300	104.9100	104.9100	+2.003%	10	289	-49.004%
2026-05-13	102.8500	102.8500	102.8500	102.8500	+15.562%	4	286	-47.982%
2026-05-12	102.0000	102.0000	89.0000	89.0000	-11.881%	7	286	-39.888%
2026-05-11	101.0000	101.0000	101.0000	101.0000	+16.199%	2	286	-47.030%
2026-05-08	90.8500	90.8500	86.9200	86.9200	+8.379%	6	286	-38.449%
2026-05-07	80.0000	80.2000	80.0000	80.2000	+1.135%	2	283	-33.292%
2026-05-06	83.0000	83.0000	79.3000	79.3000	+17.481%	10	283	-32.535%
2026-05-05	67.5000	67.5000	67.5000	67.5000	+8.434%	1	279	-20.741%
2026-05-01	62.5000	62.5000	62.2500	62.2500	+5.508%	2	278	-14.056%
2026-04-30	59.0000	59.0000	59.0000	59.0000	+7.370%	3	278	-9.322%
2026-04-29	55.0000	55.5000	53.0800	54.9500	-3.001%	11	278	-2.639%
2026-04-28	60.2500	60.2500	56.6500	56.6500	-18.254%	10	270	-5.560%
2026-04-27	69.3000	69.3000	69.3000	69.3000	-6.351%	1	267	-22.799%
2026-04-24	74.0000	74.0000	74.0000	74.0000	+13.601%	1	268	-27.703%
2026-04-22	65.1400	65.1400	65.1400	65.1400	+0.602%	1	268	-17.869%
2026-04-17	67.7900	67.7900	64.7500	64.7500	+0.653%	14	268	-17.375%
2026-04-16	64.7200	64.7200	64.1900	64.3300	-1.031%	4	280	-16.835%
2026-04-15	67.4000	67.5000	65.0000	65.0000	-7.010%	11	281	-17.692%
2026-04-14	69.7300	69.9000	69.7300	69.9000	+2.448%	3	284	-23.462%
2026-04-09	67.0000	70.0100	67.0000	68.2300	+8.302%	29	285	-21.589%
2026-04-08	61.2400	63.0000	60.6800	63.0000	+18.868%	10	285	-15.079%
2026-04-07	53.0500	53.1000	52.4500	53.0000	+9.278%	12	286	+0.943%
2026-04-06	48.5000	48.5000	48.5000	48.5000	-6.371%	1	286	+10.309%
2026-04-02	51.0000	51.8000	51.0000	51.8000	+6.870%	2	287	+3.282%
2026-04-01	47.7000	49.3300	47.0000	48.4700	+27.385%	10	287	+10.378%
2026-03-30	39.5300	39.5300	38.0500	38.0500	-24.877%	8	291	+40.604%
2026-03-25	50.6500	50.6500	50.6500	50.6500	+3.367%	1	285	+5.627%
2026-03-24	51.0000	51.0000	48.6500	49.0000	+27.273%	25	285	+9.184%
2026-03-20	41.1100	41.1100	38.5000	38.5000	-0.517%	5	263	+38.961%
2026-03-18	40.0000	40.0200	38.7000	38.7000	+6.027%	5	267	+38.243%
2026-03-17	36.5000	36.5000	36.5000	36.5000	-12.048%	1	269	+46.575%
2026-03-16	41.5000	41.5000	41.5000	41.5000	+2.166%	3	270	+28.916%
2026-03-12	40.5700	40.6200	40.5700	40.6200	-2.002%	4	273	+31.709%
2026-03-11	40.3200	42.5000	40.3200	41.4500	-9.577%	3	277	+29.071%
2026-03-10	44.5000	47.5200	44.5000	45.8400	+16.257%	3	276	+16.710%
2026-03-09	34.7500	39.4300	34.7500	39.4300	+14.224%	3	276	+35.683%
2026-03-06	38.4900	38.4900	34.5200	34.5200	-14.129%	2	277	+54.983%
2026-03-05	44.0000	44.5000	39.7000	40.2000	-15.812%	38	277	+33.085%
2026-03-04	51.0000	52.6000	47.4800	47.7500	-5.070%	6	270	+12.042%
2026-03-03	51.2800	51.5000	47.0000	50.3000	-14.017%	20	269	+6.362%
2026-03-02	58.5000	58.5000	58.5000	58.5000	+15.022%	1	266	-8.547%
2026-02-27	50.8600	50.8600	50.8600	50.8600	-1.051%	7	266	+5.191%
2026-02-26	57.3000	57.3000	51.4000	51.4000	-14.333%	16	263	+4.086%
2026-02-25	57.5000	60.0000	57.5000	60.0000	+12.846%	8	268	-10.833%
2026-02-24	52.0000	53.1700	50.4900	53.1700	+13.854%	13	268	+0.621%
2026-02-23	43.1300	48.3000	43.1300	46.7000	+14.433%	210	264	+14.561%
2026-02-20	39.5100	41.9500	39.5100	40.8100	+16.268%	112	275	+31.095%
2026-02-19	34.4000	35.3200	34.4000	35.1000	+2.183%	3	170	+52.422%
2026-02-18	37.5000	37.5000	34.3500	34.3500	-0.435%	15	171	+55.750%
2026-02-17	34.5000	34.5000	34.5000	34.5000	0.000%	3	171	+55.072%
2026-02-13	32.6600	34.5000	32.6600	34.5000	-8.367%	10	172	+55.072%
2026-02-12	37.2200	37.6500	37.2200	37.6500	+7.880%	6	172	+42.098%
2026-02-11	35.0000	35.0000	34.0000	34.9000	+0.576%	6	168	+53.295%
2026-02-10	33.2500	34.7000	32.6900	34.7000	+4.298%	5	172	+54.179%
2026-02-09	32.4000	34.0000	31.9700	33.2700	+54.171%	39	169	+60.806%
2026-02-05	21.5800	21.5800	21.5800	21.5800	+8.170%	1	181	+147.915%
2026-02-04	19.9500	19.9500	19.9500	19.9500	-6.514%	1	181	+168.170%
2026-02-03	21.3400	21.3400	21.3400	21.3400	+9.324%	1	182	+150.703%
2026-02-02	19.8900	19.8900	19.5200	19.5200	+30.133%	7	183	+174.078%
2026-01-29	16.7700	16.7700	15.0000	15.0000	-11.765%	13	183	+256.667%
2026-01-28	20.0000	20.0000	17.0000	17.0000	-11.917%	42	170	+214.706%
2026-01-27	13.7500	20.9000	13.7500	19.3000	+71.556%	125	129	+177.202%
2026-01-26	12.2500	12.2500	11.2500	11.2500	+12.500%	7	40	+375.556%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-17.355%	4	36	+435.000%
2026-01-22	13.0500	13.0500	12.1000	12.1000	+7.080%	11	34	+342.149%
2026-01-21	11.0000	12.5500	11.0000	11.3000	0.000%	6	35	+373.451%
2026-01-20	11.3000	11.3000	11.3000	11.3000	+0.444%	1	36	+373.451%
2026-01-16	12.9500	12.9500	11.0900	11.2500	-12.791%	13	30	+375.556%
2026-01-15	12.9000	12.9000	12.9000	12.9000	+43.813%	2	30	+314.729%
2026-01-13	8.9700	8.9700	8.9700	8.9700	+21.216%	6	32	+496.433%
2026-01-09	6.9500	8.5000	6.9500	7.4000	-14.451%	4	29	+622.973%
2026-01-06	8.7500	8.7500	8.6500	8.6500	-5.257%	2	25	+518.497%
2026-01-05	7.6500	9.5300	7.6500	9.1300	+13.416%	3	22	+485.980%
2025-12-31	8.0500	8.0500	8.0500	8.0500	-11.732%	1	22	+564.596%
2025-12-30	8.1000	9.1900	8.1000	9.1200	+13.292%	16	22	+486.623%
2025-12-29	8.0500	8.0500	8.0500	8.0500	-17.857%	1	6	+564.596%
2025-12-26	9.8000	9.8000	9.8000	9.8000	-2.000%	5	5	+445.918%
2025-12-15	10.0000	10.0000	9.8900	10.0000	0.000%	3	2	+435.000%