Dark

GLW20280121C145
GLW Jan 21 2028 145.00 Call (GLW280121C00145000)
option OPRA

EOD

Aug 13, 2026

64.16-0.573%(-0.37)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	64.1000	64.4600	63.7500	64.1600	-0.573%	22	225	0.000%
2026-08-10	65.8800	65.8800	64.5300	64.5300	-6.654%	4	225	-0.573%
2026-08-07	69.0700	72.0000	69.0700	69.1300	+8.033%	27	226	-7.189%
2026-08-05	65.5000	66.0000	63.9900	63.9900	-3.001%	7	244	+0.266%
2026-08-04	59.0000	65.9700	59.0000	65.9700	+17.280%	4	239	-2.744%
2026-08-03	54.7000	56.5000	54.7000	56.2500	+31.980%	14	237	+14.062%
2026-07-29	42.6200	42.6200	42.6200	42.6200	+11.864%	4	229	+50.540%
2026-07-28	36.5000	38.1000	36.0000	38.1000	-26.148%	7	225	+68.399%
2026-07-27	52.0000	52.0000	51.5800	51.5900	-13.585%	6	225	+24.365%
2026-07-24	59.7000	59.7000	59.7000	59.7000	-12.527%	1	221	+7.471%
2026-07-22	68.5000	68.5000	68.2500	68.2500	+3.097%	2	220	-5.993%
2026-07-16	66.2000	66.2000	66.2000	66.2000	-16.572%	1	220	-3.082%
2026-07-15	79.3500	79.3500	79.3500	79.3500	-14.943%	1	220	-19.143%
2026-07-10	93.2900	93.2900	93.2900	93.2900	-7.862%	1	220	-31.225%
2026-07-09	101.2500	101.2500	101.2500	101.2500	+17.664%	2	221	-36.632%
2026-07-07	86.0500	86.0500	86.0500	86.0500	-13.081%	1	222	-25.439%
2026-07-02	99.0000	99.0000	99.0000	99.0000	-18.852%	1	222	-35.192%
2026-07-01	122.0000	122.0000	122.0000	122.0000	-22.917%	1	222	-47.410%
2026-06-30	158.2700	158.2700	158.2700	158.2700	+17.237%	2	221	-59.462%
2026-06-29	135.0000	135.0000	135.0000	135.0000	+9.845%	1	221	-52.474%
2026-06-25	122.9000	122.9000	122.9000	122.9000	+18.173%	1	221	-47.795%
2026-06-24	104.4000	113.0900	104.0000	104.0000	+16.201%	25	221	-38.308%
2026-06-23	89.5000	89.5000	89.5000	89.5000	-10.883%	1	221	-28.313%
2026-06-22	95.8000	100.4300	95.8000	100.4300	+30.057%	4	220	-36.115%
2026-06-17	77.2200	77.2200	77.2200	77.2200	-12.090%	1	224	-16.913%
2026-06-15	87.5000	87.8400	87.5000	87.8400	+8.444%	2	224	-26.958%
2026-06-12	81.0000	81.0000	81.0000	81.0000	+6.579%	2	224	-20.790%
2026-06-09	73.9200	76.0000	73.9200	76.0000	-14.559%	8	224	-15.579%
2026-06-08	89.3000	89.3000	88.9500	88.9500	+7.428%	3	226	-27.870%
2026-06-05	86.0000	86.0000	82.8000	82.8000	-13.705%	2	226	-22.512%
2026-06-04	95.9500	95.9500	95.9500	95.9500	-6.845%	1	225	-33.132%
2026-06-03	101.5000	103.0000	101.5000	103.0000	+5.102%	101	226	-37.709%
2026-06-02	98.0000	98.0000	98.0000	98.0000	+23.348%	1	269	-34.531%
2026-06-01	79.4500	79.4500	79.4500	79.4500	-9.190%	1	268	-19.245%
2026-05-28	87.4900	87.4900	87.4900	87.4900	-0.580%	1	268	-26.666%
2026-05-27	88.0000	88.0000	88.0000	88.0000	-4.865%	1	267	-27.091%
2026-05-26	92.5000	92.5000	92.5000	92.5000	+3.352%	100	268	-30.638%
2026-05-22	86.5000	89.5000	86.5000	89.5000	+13.291%	5	168	-28.313%
2026-05-20	79.0000	79.0000	79.0000	79.0000	+5.333%	1	168	-18.785%
2026-05-18	79.0000	79.0000	75.0000	75.0000	-27.982%	4	168	-14.453%
2026-05-14	104.1400	104.1400	104.1400	104.1400	+5.373%	1	168	-38.391%
2026-05-13	92.9000	98.8300	92.9000	98.8300	+7.529%	4	162	-35.080%
2026-05-12	88.5000	91.9100	88.5000	91.9100	-9.162%	3	162	-30.193%
2026-05-11	94.0000	101.1800	94.0000	101.1800	+21.174%	8	162	-36.588%
2026-05-08	83.5000	83.5000	83.5000	83.5000	+7.051%	1	160	-23.162%
2026-05-06	81.0000	81.0000	74.5600	78.0000	+30.522%	18	159	-17.744%
2026-05-01	59.7600	59.7600	59.7600	59.7600	-0.648%	2	156	+7.363%
2026-04-30	56.0400	61.4300	53.9600	60.1500	+15.120%	5	156	+6.667%
2026-04-29	52.5000	52.5000	52.2500	52.2500	-4.965%	9	155	+22.794%
2026-04-28	62.0000	62.0000	54.9800	54.9800	-24.166%	5	146	+16.697%
2026-04-24	72.5000	72.5000	72.5000	72.5000	+14.625%	1	145	-11.503%
2026-04-16	63.2500	63.2500	63.2500	63.2500	-7.678%	1	145	+1.439%
2026-04-10	68.5100	68.5100	68.5100	68.5100	+1.122%	1	145	-6.349%
2026-04-09	67.7500	67.7500	67.7500	67.7500	+14.019%	1	146	-5.299%
2026-04-08	58.0500	59.4200	58.0500	59.4200	+22.188%	9	146	+7.977%
2026-04-07	48.6300	48.6300	48.6300	48.6300	+0.642%	5	146	+31.935%
2026-04-06	48.3200	48.3200	48.3200	48.3200	+3.914%	1	146	+32.781%
2026-04-01	47.4700	47.4700	46.5000	46.5000	+12.265%	3	146	+37.978%
2026-03-31	39.2200	41.4200	39.2200	41.4200	+10.453%	3	143	+54.901%
2026-03-30	38.7100	38.7100	37.5000	37.5000	-9.877%	2	142	+71.093%
2026-03-27	41.3400	41.6100	41.3400	41.6100	-5.000%	6	143	+54.194%
2026-03-26	46.5000	46.5000	43.8000	43.8000	-14.118%	6	142	+46.484%
2026-03-25	51.0000	51.0000	51.0000	51.0000	+7.256%	11	137	+25.804%
2026-03-24	47.3000	47.5500	47.3000	47.5500	+34.512%	2	136	+34.932%
2026-03-20	35.2000	35.4000	35.2000	35.3500	-9.359%	4	136	+81.499%
2026-03-19	39.0000	39.0000	39.0000	39.0000	+4.558%	3	135	+64.513%
2026-03-18	37.2400	37.3000	37.2400	37.3000	-2.100%	15	135	+72.011%
2026-03-17	38.1000	38.1000	38.1000	38.1000	-5.224%	2	121	+68.399%
2026-03-16	40.2700	40.2700	40.2000	40.2000	+1.259%	15	120	+59.602%
2026-03-13	39.7500	39.7500	39.7000	39.7000	-1.195%	3	120	+61.612%
2026-03-11	40.1800	40.1800	40.1800	40.1800	-6.012%	10	123	+59.681%
2026-03-10	42.5000	43.1700	42.5000	42.7500	+24.781%	4	113	+50.082%
2026-03-09	34.2500	36.4500	33.9400	34.2600	-1.806%	85	113	+87.274%
2026-03-06	35.7800	35.7800	34.8900	34.8900	-9.093%	22	152	+83.892%
2026-03-05	40.0000	44.7800	38.3800	38.3800	-21.801%	20	146	+67.170%
2026-03-03	49.6300	49.6300	47.7600	49.0800	-10.699%	9	137	+30.725%
2026-03-02	54.9600	54.9600	54.9600	54.9600	+10.472%	1	131	+16.739%
2026-02-27	49.7500	49.7500	49.7500	49.7500	+1.324%	1	130	+28.965%
2026-02-26	49.1000	49.1000	49.1000	49.1000	-15.549%	1	129	+30.672%
2026-02-25	57.4700	59.5000	57.4700	58.1400	+21.125%	18	117	+10.354%
2026-02-24	46.5000	48.0000	46.5000	48.0000	+8.157%	2	117	+33.667%
2026-02-23	43.0000	45.8800	42.5800	44.3800	+14.087%	33	115	+44.570%
2026-02-20	37.3800	40.4000	37.3800	38.9000	+10.732%	54	97	+64.936%
2026-02-18	35.1300	35.1300	35.1300	35.1300	+1.915%	10	73	+82.636%
2026-02-17	32.5000	34.7400	32.5000	34.4700	-2.351%	80	73	+86.133%
2026-02-12	35.3000	35.3000	35.3000	35.3000	0.000%	1	27	+81.756%
2026-02-11	35.3000	35.3000	35.3000	35.3000	+11.674%	1	27	+81.756%
2026-02-10	31.2700	31.6200	31.2700	31.6100	+0.349%	10	27	+102.974%
2026-02-09	29.5000	31.5000	29.2000	31.5000	+50.000%	9	27	+103.683%
2026-02-06	21.0000	21.0000	21.0000	21.0000	+7.692%	1	19	+205.524%
2026-02-03	19.5000	19.5000	19.5000	19.5000	+14.706%	2	18	+229.026%
2026-02-02	17.0000	17.0000	17.0000	17.0000	+19.718%	15	16	+277.412%
2026-01-29	14.2000	14.2000	14.2000	14.2000	0.000%	1	1	+351.831%