Dark

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

EOD

Sep 29, 2026

53.50+10.309%(+5.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	53.5000	53.5000	53.5000	53.5000	+10.309%	1	243	0.000%
2026-09-28	48.5000	48.5000	48.5000	48.5000	-3.194%	2	243	+10.309%
2026-09-25	50.1000	50.1000	50.1000	50.1000	+0.080%	1	243	+6.786%
2026-09-24	50.0600	50.0600	50.0600	50.0600	-1.843%	1	243	+6.872%
2026-09-23	51.0000	51.0000	51.0000	51.0000	+16.041%	1	242	+4.902%
2026-09-15	45.0000	45.0000	43.9500	43.9500	-6.410%	10	242	+21.729%
2026-09-14	46.9600	46.9600	46.9600	46.9600	-24.888%	1	239	+13.927%
2026-09-09	62.5200	62.5200	62.5200	62.5200	+1.642%	2	238	-14.427%
2026-09-08	55.3500	61.5100	55.3500	61.5100	+39.006%	21	238	-13.022%
2026-09-03	43.2500	44.2500	42.8000	44.2500	-1.007%	17	241	+20.904%
2026-09-02	44.7000	44.7000	44.7000	44.7000	+0.112%	1	234	+19.687%
2026-09-01	44.3000	45.1200	43.0500	44.6500	-6.000%	13	234	+19.821%
2026-08-31	48.0000	48.2100	47.5000	47.5000	-3.846%	5	223	+12.632%
2026-08-28	49.2000	49.5700	49.2000	49.4000	-3.704%	4	220	+8.300%
2026-08-27	51.3000	51.3000	51.3000	51.3000	+2.293%	2	220	+4.288%
2026-08-25	49.5000	50.1500	49.5000	50.1500	+3.445%	3	220	+6.680%
2026-08-24	48.0000	48.4800	47.5000	48.4800	-7.657%	14	220	+10.355%
2026-08-21	52.5000	52.5000	52.5000	52.5000	-2.778%	1	224	+1.905%
2026-08-20	53.0500	54.0000	53.0500	54.0000	-17.494%	32	224	-0.926%
2026-08-18	65.4500	65.4500	65.4500	65.4500	-10.465%	1	224	-18.258%
2026-08-17	73.1000	73.1000	73.1000	73.1000	+13.934%	1	224	-26.813%
2026-08-13	64.1000	64.4600	63.7500	64.1600	-0.573%	22	225	-16.615%
2026-08-10	65.8800	65.8800	64.5300	64.5300	-6.654%	4	225	-17.093%
2026-08-07	69.0700	72.0000	69.0700	69.1300	+8.033%	27	226	-22.610%
2026-08-05	65.5000	66.0000	63.9900	63.9900	-3.001%	7	244	-16.393%
2026-08-04	59.0000	65.9700	59.0000	65.9700	+17.280%	4	239	-18.903%
2026-08-03	54.7000	56.5000	54.7000	56.2500	+31.980%	14	237	-4.889%
2026-07-29	42.6200	42.6200	42.6200	42.6200	+11.864%	4	229	+25.528%
2026-07-28	36.5000	38.1000	36.0000	38.1000	-26.148%	7	225	+40.420%
2026-07-27	52.0000	52.0000	51.5800	51.5900	-13.585%	6	225	+3.702%
2026-07-24	59.7000	59.7000	59.7000	59.7000	-12.527%	1	221	-10.385%
2026-07-22	68.5000	68.5000	68.2500	68.2500	+3.097%	2	220	-21.612%
2026-07-16	66.2000	66.2000	66.2000	66.2000	-16.572%	1	220	-19.184%
2026-07-15	79.3500	79.3500	79.3500	79.3500	-14.943%	1	220	-32.577%
2026-07-10	93.2900	93.2900	93.2900	93.2900	-7.862%	1	220	-42.652%
2026-07-09	101.2500	101.2500	101.2500	101.2500	+17.664%	2	221	-47.160%
2026-07-07	86.0500	86.0500	86.0500	86.0500	-13.081%	1	222	-37.827%
2026-07-02	99.0000	99.0000	99.0000	99.0000	-18.852%	1	222	-45.960%
2026-07-01	122.0000	122.0000	122.0000	122.0000	-22.917%	1	222	-56.148%
2026-06-30	158.2700	158.2700	158.2700	158.2700	+17.237%	2	221	-66.197%
2026-06-29	135.0000	135.0000	135.0000	135.0000	+9.845%	1	221	-60.370%
2026-06-25	122.9000	122.9000	122.9000	122.9000	+18.173%	1	221	-56.469%
2026-06-24	104.4000	113.0900	104.0000	104.0000	+16.201%	25	221	-48.558%
2026-06-23	89.5000	89.5000	89.5000	89.5000	-10.883%	1	221	-40.223%
2026-06-22	95.8000	100.4300	95.8000	100.4300	+30.057%	4	220	-46.729%
2026-06-17	77.2200	77.2200	77.2200	77.2200	-12.090%	1	224	-30.717%
2026-06-15	87.5000	87.8400	87.5000	87.8400	+8.444%	2	224	-39.094%
2026-06-12	81.0000	81.0000	81.0000	81.0000	+6.579%	2	224	-33.951%
2026-06-09	73.9200	76.0000	73.9200	76.0000	-14.559%	8	224	-29.605%
2026-06-08	89.3000	89.3000	88.9500	88.9500	+7.428%	3	226	-39.854%
2026-06-05	86.0000	86.0000	82.8000	82.8000	-13.705%	2	226	-35.386%
2026-06-04	95.9500	95.9500	95.9500	95.9500	-6.845%	1	225	-44.242%
2026-06-03	101.5000	103.0000	101.5000	103.0000	+5.102%	101	226	-48.058%
2026-06-02	98.0000	98.0000	98.0000	98.0000	+23.348%	1	269	-45.408%
2026-06-01	79.4500	79.4500	79.4500	79.4500	-9.190%	1	268	-32.662%
2026-05-28	87.4900	87.4900	87.4900	87.4900	-0.580%	1	268	-38.850%
2026-05-27	88.0000	88.0000	88.0000	88.0000	-4.865%	1	267	-39.205%
2026-05-26	92.5000	92.5000	92.5000	92.5000	+3.352%	100	268	-42.162%
2026-05-22	86.5000	89.5000	86.5000	89.5000	+13.291%	5	168	-40.223%
2026-05-20	79.0000	79.0000	79.0000	79.0000	+5.333%	1	168	-32.278%
2026-05-18	79.0000	79.0000	75.0000	75.0000	-27.982%	4	168	-28.667%
2026-05-14	104.1400	104.1400	104.1400	104.1400	+5.373%	1	168	-48.627%
2026-05-13	92.9000	98.8300	92.9000	98.8300	+7.529%	4	162	-45.867%
2026-05-12	88.5000	91.9100	88.5000	91.9100	-9.162%	3	162	-41.791%
2026-05-11	94.0000	101.1800	94.0000	101.1800	+21.174%	8	162	-47.124%
2026-05-08	83.5000	83.5000	83.5000	83.5000	+7.051%	1	160	-35.928%
2026-05-06	81.0000	81.0000	74.5600	78.0000	+30.522%	18	159	-31.410%
2026-05-01	59.7600	59.7600	59.7600	59.7600	-0.648%	2	156	-10.475%
2026-04-30	56.0400	61.4300	53.9600	60.1500	+15.120%	5	156	-11.056%
2026-04-29	52.5000	52.5000	52.2500	52.2500	-4.965%	9	155	+2.392%
2026-04-28	62.0000	62.0000	54.9800	54.9800	-24.166%	5	146	-2.692%
2026-04-24	72.5000	72.5000	72.5000	72.5000	+14.625%	1	145	-26.207%
2026-04-16	63.2500	63.2500	63.2500	63.2500	-7.678%	1	145	-15.415%
2026-04-10	68.5100	68.5100	68.5100	68.5100	+1.122%	1	145	-21.909%
2026-04-09	67.7500	67.7500	67.7500	67.7500	+14.019%	1	146	-21.033%
2026-04-08	58.0500	59.4200	58.0500	59.4200	+22.188%	9	146	-9.963%
2026-04-07	48.6300	48.6300	48.6300	48.6300	+0.642%	5	146	+10.014%
2026-04-06	48.3200	48.3200	48.3200	48.3200	+3.914%	1	146	+10.720%
2026-04-01	47.4700	47.4700	46.5000	46.5000	+12.265%	3	146	+15.054%
2026-03-31	39.2200	41.4200	39.2200	41.4200	+10.453%	3	143	+29.165%
2026-03-30	38.7100	38.7100	37.5000	37.5000	-9.877%	2	142	+42.667%
2026-03-27	41.3400	41.6100	41.3400	41.6100	-5.000%	6	143	+28.575%
2026-03-26	46.5000	46.5000	43.8000	43.8000	-14.118%	6	142	+22.146%
2026-03-25	51.0000	51.0000	51.0000	51.0000	+7.256%	11	137	+4.902%
2026-03-24	47.3000	47.5500	47.3000	47.5500	+34.512%	2	136	+12.513%
2026-03-20	35.2000	35.4000	35.2000	35.3500	-9.359%	4	136	+51.344%
2026-03-19	39.0000	39.0000	39.0000	39.0000	+4.558%	3	135	+37.179%
2026-03-18	37.2400	37.3000	37.2400	37.3000	-2.100%	15	135	+43.432%
2026-03-17	38.1000	38.1000	38.1000	38.1000	-5.224%	2	121	+40.420%
2026-03-16	40.2700	40.2700	40.2000	40.2000	+1.259%	15	120	+33.085%
2026-03-13	39.7500	39.7500	39.7000	39.7000	-1.195%	3	120	+34.761%
2026-03-11	40.1800	40.1800	40.1800	40.1800	-6.012%	10	123	+33.151%
2026-03-10	42.5000	43.1700	42.5000	42.7500	+24.781%	4	113	+25.146%
2026-03-09	34.2500	36.4500	33.9400	34.2600	-1.806%	85	113	+56.159%
2026-03-06	35.7800	35.7800	34.8900	34.8900	-9.093%	22	152	+53.339%
2026-03-05	40.0000	44.7800	38.3800	38.3800	-21.801%	20	146	+39.396%
2026-03-03	49.6300	49.6300	47.7600	49.0800	-10.699%	9	137	+9.006%
2026-03-02	54.9600	54.9600	54.9600	54.9600	+10.472%	1	131	-2.656%
2026-02-27	49.7500	49.7500	49.7500	49.7500	+1.324%	1	130	+7.538%
2026-02-26	49.1000	49.1000	49.1000	49.1000	-15.549%	1	129	+8.961%
2026-02-25	57.4700	59.5000	57.4700	58.1400	+21.125%	18	117	-7.981%
2026-02-24	46.5000	48.0000	46.5000	48.0000	+8.157%	2	117	+11.458%
2026-02-23	43.0000	45.8800	42.5800	44.3800	+14.087%	33	115	+20.550%
2026-02-20	37.3800	40.4000	37.3800	38.9000	+10.732%	54	97	+37.532%
2026-02-18	35.1300	35.1300	35.1300	35.1300	+1.915%	10	73	+52.291%
2026-02-17	32.5000	34.7400	32.5000	34.4700	-2.351%	80	73	+55.207%
2026-02-12	35.3000	35.3000	35.3000	35.3000	0.000%	1	27	+51.558%
2026-02-11	35.3000	35.3000	35.3000	35.3000	+11.674%	1	27	+51.558%
2026-02-10	31.2700	31.6200	31.2700	31.6100	+0.349%	10	27	+69.250%
2026-02-09	29.5000	31.5000	29.2000	31.5000	+50.000%	9	27	+69.841%
2026-02-06	21.0000	21.0000	21.0000	21.0000	+7.692%	1	19	+154.762%
2026-02-03	19.5000	19.5000	19.5000	19.5000	+14.706%	2	18	+174.359%
2026-02-02	17.0000	17.0000	17.0000	17.0000	+19.718%	15	16	+214.706%
2026-01-29	14.2000	14.2000	14.2000	14.2000	0.000%	1	1	+276.761%