Dark

GLW20280121C150
GLW Jan 21 2028 150.00 Call (GLW280121C00150000)
option OPRA

EOD

Sep 29, 2026

51.00+13.208%(+5.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	51.0000	51.0000	51.0000	51.0000	+13.208%	2	1,079	0.000%
2026-09-28	44.5500	45.7300	43.0500	45.0500	-6.690%	18	1,077	+13.208%
2026-09-25	48.9000	48.9000	48.2800	48.2800	+0.062%	2	1,077	+5.634%
2026-09-24	46.5000	48.2500	46.5000	48.2500	-0.413%	2	1,075	+5.699%
2026-09-23	50.0000	50.0000	48.2900	48.4500	-6.683%	10	1,074	+5.263%
2026-09-22	51.2000	52.7000	50.5000	51.9200	+1.307%	93	1,072	-1.772%
2026-09-21	48.9000	52.2300	48.9000	51.2500	+11.292%	15	1,042	-0.488%
2026-09-18	46.0500	46.0500	46.0500	46.0500	+4.115%	1	1,043	+10.749%
2026-09-17	47.2500	48.7800	44.2300	44.2300	+5.561%	23	1,043	+15.306%
2026-09-16	43.3000	43.8500	41.9000	41.9000	-0.451%	5	1,041	+21.718%
2026-09-15	43.3000	43.3000	42.0000	42.0900	+0.549%	12	1,040	+21.169%
2026-09-14	48.4400	48.4400	41.8600	41.8600	-28.797%	21	1,037	+21.835%
2026-09-11	58.0000	59.0100	58.0000	58.7900	+2.243%	5	1,026	-13.251%
2026-09-10	57.8000	59.1000	57.2000	57.5000	-4.959%	21	1,026	-11.304%
2026-09-09	60.5000	60.5000	60.5000	60.5000	+0.867%	1	1,028	-15.702%
2026-09-08	56.9500	60.6000	56.9500	59.9800	+25.744%	22	1,028	-14.972%
2026-09-04	45.5000	47.7000	45.5000	47.7000	+9.354%	4	1,024	+6.918%
2026-09-03	42.0500	43.8000	40.1000	43.6200	+1.560%	17	1,024	+16.919%
2026-09-02	44.0000	44.0000	42.5000	42.9500	-0.808%	291	1,011	+18.743%
2026-09-01	43.3100	43.3100	43.3000	43.3000	-6.277%	10	823	+17.783%
2026-08-31	46.2000	46.2000	46.2000	46.2000	+0.435%	1	823	+10.390%
2026-08-28	49.0000	49.3000	46.0000	46.0000	-6.883%	15	822	+10.870%
2026-08-27	49.8000	50.5000	49.4000	49.4000	-0.323%	7	812	+3.239%
2026-08-26	48.4700	49.5600	48.4700	49.5600	+3.682%	2	809	+2.906%
2026-08-25	49.0000	49.0000	47.5000	47.8000	+2.355%	22	808	+6.695%
2026-08-24	46.7000	46.7000	46.7000	46.7000	-7.762%	1	814	+9.208%
2026-08-21	50.6000	51.1000	50.6000	50.6300	-2.447%	7	814	+0.731%
2026-08-20	52.5000	52.5000	51.0000	51.9000	-1.049%	8	811	-1.734%
2026-08-19	54.2000	54.3000	52.4500	52.4500	-9.413%	13	814	-2.765%
2026-08-18	64.0000	64.0000	57.9000	57.9000	-16.989%	8	811	-11.917%
2026-08-17	66.5000	70.8000	66.5000	69.7500	+10.207%	5	807	-26.882%
2026-08-14	63.2900	63.2900	63.2900	63.2900	+9.121%	1	808	-19.419%
2026-08-13	65.5000	65.8500	58.0000	58.0000	-11.383%	35	809	-12.069%
2026-08-12	65.2500	65.4500	65.2500	65.4500	+8.902%	2	804	-22.078%
2026-08-11	60.3000	60.3000	59.9000	60.1000	-3.763%	11	802	-15.141%
2026-08-10	66.0000	66.0000	62.0000	62.4500	-6.791%	20	805	-18.335%
2026-08-07	67.5200	68.5500	67.0000	67.0000	+7.029%	10	794	-23.881%
2026-08-06	61.3000	62.7500	61.3000	62.6000	+1.706%	28	793	-18.530%
2026-08-05	64.2300	64.2300	61.5500	61.5500	-4.351%	2	799	-17.141%
2026-08-04	58.9000	65.0000	57.2500	64.3500	+18.508%	66	800	-20.746%
2026-08-03	46.0600	54.3000	46.0600	54.3000	+11.913%	30	799	-6.077%
2026-07-31	52.0000	52.0000	48.5200	48.5200	+6.055%	17	791	+5.111%
2026-07-30	45.0600	46.2000	43.8600	45.7500	+17.278%	21	790	+11.475%
2026-07-29	41.6100	43.3000	39.0000	39.0100	-3.631%	45	793	+30.736%
2026-07-28	39.5200	40.9500	34.1900	40.4800	-22.154%	72	785	+25.988%
2026-07-27	57.6200	57.6200	49.0000	52.0000	-9.202%	65	774	-1.923%
2026-07-24	58.0800	59.0000	57.2700	57.2700	-11.892%	93	778	-10.948%
2026-07-23	65.0000	65.0000	65.0000	65.0000	+2.362%	1	707	-21.538%
2026-07-22	66.8000	66.8000	63.5000	63.5000	-6.259%	35	706	-19.685%
2026-07-21	66.0000	69.3000	64.7200	67.7400	+8.506%	27	671	-24.712%
2026-07-20	66.0000	66.0000	62.4300	62.4300	-3.954%	26	669	-18.309%
2026-07-17	62.2300	65.0000	61.7000	65.0000	-0.763%	10	653	-21.538%
2026-07-16	69.0000	70.0000	63.9500	65.5000	-16.347%	47	647	-22.137%
2026-07-15	81.2500	81.2500	73.5000	78.3000	-13.671%	36	625	-34.866%
2026-07-14	90.2500	91.3000	89.2000	90.7000	+5.159%	18	595	-43.771%
2026-07-13	86.1000	86.2500	82.3600	86.2500	-5.428%	4	603	-40.870%
2026-07-10	89.3800	91.2000	89.3800	91.2000	-4.483%	3	600	-44.079%
2026-07-09	98.2000	101.2500	95.4800	95.4800	+11.023%	4	603	-46.586%
2026-07-08	88.1500	88.1500	84.5000	86.0000	-1.636%	11	604	-40.698%
2026-07-07	89.6000	89.6000	86.6200	87.4300	-16.327%	7	599	-41.668%
2026-07-06	102.4200	104.4900	102.4200	104.4900	+8.392%	2	593	-51.192%
2026-07-02	113.2000	117.7700	96.4000	96.4000	-17.508%	13	591	-47.095%
2026-07-01	134.4000	134.4000	116.8600	116.8600	-20.330%	8	591	-56.358%
2026-06-30	158.5000	161.0000	146.6800	146.6800	+1.720%	10	590	-65.230%
2026-06-29	120.6900	145.4600	120.6900	144.2000	+26.380%	17	588	-64.632%
2026-06-26	114.1000	114.1000	114.1000	114.1000	-4.599%	1	593	-55.302%
2026-06-25	113.7600	125.5000	113.7600	119.6000	+15.277%	58	593	-57.358%
2026-06-24	99.1000	111.5500	99.1000	103.7500	+20.429%	16	642	-50.843%
2026-06-23	90.3700	90.3700	86.1500	86.1500	-15.902%	2	650	-40.801%
2026-06-22	96.5000	102.4400	92.0000	102.4400	+12.596%	34	648	-50.215%
2026-06-18	82.0000	91.2500	81.5000	90.9800	+23.196%	23	683	-43.944%
2026-06-17	75.3400	76.9500	73.8500	73.8500	-4.215%	66	683	-30.941%
2026-06-16	84.8500	84.8500	76.8000	77.1000	-8.811%	11	683	-33.852%
2026-06-15	86.6100	86.6100	83.5500	84.5500	+6.620%	8	674	-39.681%
2026-06-12	79.2500	79.3000	79.2500	79.3000	+1.122%	9	670	-35.687%
2026-06-11	73.0000	78.4200	73.0000	78.4200	+9.602%	16	670	-34.966%
2026-06-10	78.5000	78.5000	70.5000	71.5500	-4.024%	7	664	-28.721%
2026-06-09	85.0000	85.0000	71.3200	74.5500	-13.415%	27	661	-31.590%
2026-06-08	86.0000	89.5400	84.7500	86.1000	+7.625%	36	651	-40.767%
2026-06-05	87.0000	87.9000	79.7400	80.0000	-15.789%	22	662	-36.250%
2026-06-04	85.0000	95.0000	85.0000	95.0000	-2.564%	12	642	-46.316%
2026-06-03	101.0000	101.0000	94.2500	97.5000	+0.515%	15	634	-47.692%
2026-06-02	88.5200	97.0000	87.7500	97.0000	+28.818%	20	631	-47.423%
2026-06-01	77.5000	77.5000	73.0000	75.3000	-0.265%	14	636	-32.271%
2026-05-29	74.8400	75.6000	73.8800	75.5000	-6.211%	14	628	-32.450%
2026-05-28	84.7100	87.7900	80.0000	80.5000	-5.015%	12	624	-36.646%
2026-05-27	88.1000	88.1000	84.7500	84.7500	-8.625%	11	616	-39.823%
2026-05-26	90.5000	93.7000	90.5000	92.7500	+4.213%	13	605	-45.013%
2026-05-22	86.9800	89.4100	86.4900	89.0000	+15.961%	32	605	-42.697%
2026-05-20	79.0000	79.0000	76.7500	76.7500	+3.437%	5	575	-33.550%
2026-05-19	72.2500	76.3000	72.2300	74.2000	+0.952%	9	568	-31.267%
2026-05-18	82.0000	82.0000	73.0000	73.5000	-15.391%	34	568	-30.612%
2026-05-15	91.0000	91.2500	86.8700	86.8700	-12.912%	31	568	-41.292%
2026-05-14	97.2300	101.5200	97.2300	99.7500	+0.130%	10	567	-48.872%
2026-05-13	92.7500	103.2700	92.7500	99.6200	+7.118%	21	548	-48.805%
2026-05-12	91.5300	93.0000	83.5000	93.0000	-5.584%	35	548	-45.161%
2026-05-11	88.8500	98.5000	88.8500	98.5000	+20.933%	13	548	-48.223%
2026-05-08	80.0000	89.1600	80.0000	81.4500	+9.697%	32	547	-37.385%
2026-05-07	77.2500	77.2500	74.0500	74.2500	-5.474%	13	550	-31.313%
2026-05-06	78.0000	78.8000	71.5200	78.5500	+29.300%	35	545	-35.073%
2026-05-05	65.0400	65.0400	60.1000	60.7500	+3.899%	54	558	-16.049%
2026-05-04	58.9700	58.9700	57.9300	58.4700	+3.213%	18	544	-12.776%
2026-05-01	58.0000	58.0000	56.6500	56.6500	-5.583%	4	543	-9.974%
2026-04-30	50.1000	60.0000	50.1000	60.0000	+17.878%	56	543	-15.000%
2026-04-29	53.0000	53.0000	49.2500	50.9000	-2.621%	131	559	+0.196%
2026-04-28	53.5000	57.6000	52.2000	52.2700	-18.734%	175	530	-2.430%
2026-04-27	64.3200	64.3200	64.3200	64.3200	-9.714%	1	437	-20.709%
2026-04-24	71.0000	72.1800	71.0000	71.2400	+12.811%	5	438	-28.411%
2026-04-22	61.2500	63.1500	61.2500	63.1500	+2.102%	2	436	-19.240%
2026-04-21	61.8900	62.9900	61.8500	61.8500	+5.133%	18	428	-17.542%
2026-04-16	57.2800	58.8300	57.2800	58.8300	-5.766%	2	428	-13.310%
2026-04-15	62.4300	62.4300	62.4300	62.4300	-6.570%	1	427	-18.309%
2026-04-14	65.0000	66.8200	64.8500	66.8200	-1.735%	34	427	-23.676%
2026-04-13	65.2000	68.0000	65.2000	68.0000	-0.512%	2	417	-25.000%
2026-04-10	68.3500	68.3500	68.3500	68.3500	+6.547%	1	416	-25.384%
2026-04-09	65.5000	65.5000	62.9500	64.1500	+7.670%	8	415	-20.499%
2026-04-08	57.0000	59.5800	56.2500	59.5800	+23.380%	35	414	-14.401%
2026-04-07	48.2900	48.2900	48.2900	48.2900	+3.538%	1	417	+5.612%
2026-04-06	46.6400	46.6400	46.6400	46.6400	-4.387%	1	417	+9.348%
2026-04-02	48.7800	48.7800	48.7800	48.7800	+30.602%	1	417	+4.551%
2026-03-31	37.3500	37.3500	37.3500	37.3500	+4.505%	2	417	+36.546%
2026-03-30	36.4300	36.4300	33.0000	35.7400	-10.650%	11	415	+42.697%
2026-03-26	42.8500	42.8500	40.0000	40.0000	-18.451%	3	417	+27.500%
2026-03-25	49.0000	50.1500	48.0000	49.0500	+4.362%	54	414	+3.976%
2026-03-24	40.0000	47.0000	40.0000	47.0000	+23.684%	5	424	+8.511%
2026-03-23	38.0000	38.0000	38.0000	38.0000	+12.094%	2	425	+34.211%
2026-03-20	35.0000	35.0000	33.7000	33.9000	-10.789%	5	426	+50.442%
2026-03-19	34.0000	38.0000	33.0000	38.0000	+8.571%	4	425	+34.211%
2026-03-17	34.7000	36.0200	34.7000	35.0000	-8.257%	15	426	+45.714%
2026-03-16	37.6000	38.1500	37.2400	38.1500	+3.108%	151	427	+33.683%
2026-03-13	37.0000	37.0000	37.0000	37.0000	0.000%	1	504	+37.838%
2026-03-12	37.0000	37.0000	37.0000	37.0000	-5.732%	1	503	+37.838%
2026-03-11	39.2500	39.2500	39.2500	39.2500	-6.548%	5	503	+29.936%
2026-03-10	40.5000	42.0600	40.5000	42.0000	+18.343%	18	498	+21.429%
2026-03-09	33.0000	35.4900	33.0000	35.4900	+12.595%	171	505	+43.702%
2026-03-06	35.0000	35.8000	31.5200	31.5200	-15.609%	49	356	+61.802%
2026-03-05	40.5500	43.1500	36.3700	37.3500	-18.361%	44	349	+36.546%
2026-03-04	46.5500	50.0000	44.6300	45.7500	-2.639%	97	329	+11.475%
2026-03-03	49.0000	50.0000	43.5300	46.9900	-13.271%	23	266	+8.534%
2026-03-02	55.0000	55.0000	52.0000	54.1800	+10.911%	114	254	-5.869%
2026-02-27	49.0000	49.0000	46.7100	48.8500	+0.370%	39	319	+4.401%
2026-02-26	50.2500	51.1000	47.9000	48.6700	-15.061%	55	284	+4.787%
2026-02-25	51.1000	57.3000	50.0000	57.3000	+17.853%	44	226	-10.995%
2026-02-24	47.0000	50.4000	45.6900	48.6200	+10.878%	60	226	+4.895%
2026-02-23	39.3500	44.5000	39.3500	43.8500	+18.514%	134	211	+16.306%
2026-02-20	38.1600	38.1600	37.0000	37.0000	+15.625%	25	86	+37.838%
2026-02-19	32.0000	32.0000	32.0000	32.0000	-3.030%	1	88	+59.375%
2026-02-18	34.0000	34.9000	33.0000	33.0000	+2.262%	5	87	+54.545%
2026-02-17	32.2700	32.2700	32.2700	32.2700	-0.247%	4	85	+58.042%
2026-02-13	29.4100	32.4800	28.9500	32.3500	+2.666%	16	74	+57.651%
2026-02-12	34.5000	34.5000	31.5100	31.5100	+6.814%	2	74	+61.853%
2026-02-10	28.8500	31.5000	28.8500	29.5000	-0.102%	24	73	+72.881%
2026-02-09	26.0000	29.5300	26.0000	29.5300	+70.694%	33	59	+72.706%
2026-02-04	21.0000	21.0000	17.3000	17.3000	-8.369%	7	58	+194.798%
2026-02-03	19.7000	20.3500	18.8800	18.8800	+16.543%	13	51	+170.127%
2026-02-02	16.2000	16.2000	16.2000	16.2000	+16.968%	20	38	+214.815%
2026-01-29	13.8500	13.8500	13.8500	13.8500	-3.484%	8	18	+268.231%
2026-01-28	14.3500	14.3500	14.3500	14.3500	0.000%	10	10	+255.401%