Dark

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

EOD

Jun 29, 2026

144.20+26.380%(+30.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	120.6900	145.4600	120.6900	144.2000	+26.380%	17	588	0.000%
2026-06-26	114.1000	114.1000	114.1000	114.1000	-4.599%	1	593	+26.380%
2026-06-25	113.7600	125.5000	113.7600	119.6000	+15.277%	58	593	+20.569%
2026-06-24	99.1000	111.5500	99.1000	103.7500	+20.429%	16	642	+38.988%
2026-06-23	90.3700	90.3700	86.1500	86.1500	-15.902%	2	650	+67.382%
2026-06-22	96.5000	102.4400	92.0000	102.4400	+12.596%	34	648	+40.765%
2026-06-18	82.0000	91.2500	81.5000	90.9800	+23.196%	23	683	+58.496%
2026-06-17	75.3400	76.9500	73.8500	73.8500	-4.215%	66	683	+95.261%
2026-06-16	84.8500	84.8500	76.8000	77.1000	-8.811%	11	683	+87.030%
2026-06-15	86.6100	86.6100	83.5500	84.5500	+6.620%	8	674	+70.550%
2026-06-12	79.2500	79.3000	79.2500	79.3000	+1.122%	9	670	+81.841%
2026-06-11	73.0000	78.4200	73.0000	78.4200	+9.602%	16	670	+83.882%
2026-06-10	78.5000	78.5000	70.5000	71.5500	-4.024%	7	664	+101.537%
2026-06-09	85.0000	85.0000	71.3200	74.5500	-13.415%	27	661	+93.427%
2026-06-08	86.0000	89.5400	84.7500	86.1000	+7.625%	36	651	+67.480%
2026-06-05	87.0000	87.9000	79.7400	80.0000	-15.789%	22	662	+80.250%
2026-06-04	85.0000	95.0000	85.0000	95.0000	-2.564%	12	642	+51.789%
2026-06-03	101.0000	101.0000	94.2500	97.5000	+0.515%	15	634	+47.897%
2026-06-02	88.5200	97.0000	87.7500	97.0000	+28.818%	20	631	+48.660%
2026-06-01	77.5000	77.5000	73.0000	75.3000	-0.265%	14	636	+91.501%
2026-05-29	74.8400	75.6000	73.8800	75.5000	-6.211%	14	628	+90.993%
2026-05-28	84.7100	87.7900	80.0000	80.5000	-5.015%	12	624	+79.130%
2026-05-27	88.1000	88.1000	84.7500	84.7500	-8.625%	11	616	+70.147%
2026-05-26	90.5000	93.7000	90.5000	92.7500	+4.213%	13	605	+55.472%
2026-05-22	86.9800	89.4100	86.4900	89.0000	+15.961%	32	605	+62.022%
2026-05-20	79.0000	79.0000	76.7500	76.7500	+3.437%	5	575	+87.883%
2026-05-19	72.2500	76.3000	72.2300	74.2000	+0.952%	9	568	+94.340%
2026-05-18	82.0000	82.0000	73.0000	73.5000	-15.391%	34	568	+96.190%
2026-05-15	91.0000	91.2500	86.8700	86.8700	-12.912%	31	568	+65.995%
2026-05-14	97.2300	101.5200	97.2300	99.7500	+0.130%	10	567	+44.561%
2026-05-13	92.7500	103.2700	92.7500	99.6200	+7.118%	21	548	+44.750%
2026-05-12	91.5300	93.0000	83.5000	93.0000	-5.584%	35	548	+55.054%
2026-05-11	88.8500	98.5000	88.8500	98.5000	+20.933%	13	548	+46.396%
2026-05-08	80.0000	89.1600	80.0000	81.4500	+9.697%	32	547	+77.041%
2026-05-07	77.2500	77.2500	74.0500	74.2500	-5.474%	13	550	+94.209%
2026-05-06	78.0000	78.8000	71.5200	78.5500	+29.300%	35	545	+83.577%
2026-05-05	65.0400	65.0400	60.1000	60.7500	+3.899%	54	558	+137.366%
2026-05-04	58.9700	58.9700	57.9300	58.4700	+3.213%	18	544	+146.622%
2026-05-01	58.0000	58.0000	56.6500	56.6500	-5.583%	4	543	+154.545%
2026-04-30	50.1000	60.0000	50.1000	60.0000	+17.878%	56	543	+140.333%
2026-04-29	53.0000	53.0000	49.2500	50.9000	-2.621%	131	559	+183.301%
2026-04-28	53.5000	57.6000	52.2000	52.2700	-18.734%	175	530	+175.875%
2026-04-27	64.3200	64.3200	64.3200	64.3200	-9.714%	1	437	+124.192%
2026-04-24	71.0000	72.1800	71.0000	71.2400	+12.811%	5	438	+102.414%
2026-04-22	61.2500	63.1500	61.2500	63.1500	+2.102%	2	436	+128.345%
2026-04-21	61.8900	62.9900	61.8500	61.8500	+5.133%	18	428	+133.145%
2026-04-16	57.2800	58.8300	57.2800	58.8300	-5.766%	2	428	+145.113%
2026-04-15	62.4300	62.4300	62.4300	62.4300	-6.570%	1	427	+130.979%
2026-04-14	65.0000	66.8200	64.8500	66.8200	-1.735%	34	427	+115.804%
2026-04-13	65.2000	68.0000	65.2000	68.0000	-0.512%	2	417	+112.059%
2026-04-10	68.3500	68.3500	68.3500	68.3500	+6.547%	1	416	+110.973%
2026-04-09	65.5000	65.5000	62.9500	64.1500	+7.670%	8	415	+124.786%
2026-04-08	57.0000	59.5800	56.2500	59.5800	+23.380%	35	414	+142.028%
2026-04-07	48.2900	48.2900	48.2900	48.2900	+3.538%	1	417	+198.613%
2026-04-06	46.6400	46.6400	46.6400	46.6400	-4.387%	1	417	+209.177%
2026-04-02	48.7800	48.7800	48.7800	48.7800	+30.602%	1	417	+195.613%
2026-03-31	37.3500	37.3500	37.3500	37.3500	+4.505%	2	417	+286.078%
2026-03-30	36.4300	36.4300	33.0000	35.7400	-10.650%	11	415	+303.470%
2026-03-26	42.8500	42.8500	40.0000	40.0000	-18.451%	3	417	+260.500%
2026-03-25	49.0000	50.1500	48.0000	49.0500	+4.362%	54	414	+193.986%
2026-03-24	40.0000	47.0000	40.0000	47.0000	+23.684%	5	424	+206.809%
2026-03-23	38.0000	38.0000	38.0000	38.0000	+12.094%	2	425	+279.474%
2026-03-20	35.0000	35.0000	33.7000	33.9000	-10.789%	5	426	+325.369%
2026-03-19	34.0000	38.0000	33.0000	38.0000	+8.571%	4	425	+279.474%
2026-03-17	34.7000	36.0200	34.7000	35.0000	-8.257%	15	426	+312.000%
2026-03-16	37.6000	38.1500	37.2400	38.1500	+3.108%	151	427	+277.982%
2026-03-13	37.0000	37.0000	37.0000	37.0000	0.000%	1	504	+289.730%
2026-03-12	37.0000	37.0000	37.0000	37.0000	-5.732%	1	503	+289.730%
2026-03-11	39.2500	39.2500	39.2500	39.2500	-6.548%	5	503	+267.389%
2026-03-10	40.5000	42.0600	40.5000	42.0000	+18.343%	18	498	+243.333%
2026-03-09	33.0000	35.4900	33.0000	35.4900	+12.595%	171	505	+306.312%
2026-03-06	35.0000	35.8000	31.5200	31.5200	-15.609%	49	356	+357.487%
2026-03-05	40.5500	43.1500	36.3700	37.3500	-18.361%	44	349	+286.078%
2026-03-04	46.5500	50.0000	44.6300	45.7500	-2.639%	97	329	+215.191%
2026-03-03	49.0000	50.0000	43.5300	46.9900	-13.271%	23	266	+206.874%
2026-03-02	55.0000	55.0000	52.0000	54.1800	+10.911%	114	254	+166.150%
2026-02-27	49.0000	49.0000	46.7100	48.8500	+0.370%	39	319	+195.189%
2026-02-26	50.2500	51.1000	47.9000	48.6700	-15.061%	55	284	+196.281%
2026-02-25	51.1000	57.3000	50.0000	57.3000	+17.853%	44	226	+151.658%
2026-02-24	47.0000	50.4000	45.6900	48.6200	+10.878%	60	226	+196.586%
2026-02-23	39.3500	44.5000	39.3500	43.8500	+18.514%	134	211	+228.848%
2026-02-20	38.1600	38.1600	37.0000	37.0000	+15.625%	25	86	+289.730%
2026-02-19	32.0000	32.0000	32.0000	32.0000	-3.030%	1	88	+350.625%
2026-02-18	34.0000	34.9000	33.0000	33.0000	+2.262%	5	87	+336.970%
2026-02-17	32.2700	32.2700	32.2700	32.2700	-0.247%	4	85	+346.855%
2026-02-13	29.4100	32.4800	28.9500	32.3500	+2.666%	16	74	+345.750%
2026-02-12	34.5000	34.5000	31.5100	31.5100	+6.814%	2	74	+357.632%
2026-02-10	28.8500	31.5000	28.8500	29.5000	-0.102%	24	73	+388.814%
2026-02-09	26.0000	29.5300	26.0000	29.5300	+70.694%	33	59	+388.317%
2026-02-04	21.0000	21.0000	17.3000	17.3000	-8.369%	7	58	+733.526%
2026-02-03	19.7000	20.3500	18.8800	18.8800	+16.543%	13	51	+663.771%
2026-02-02	16.2000	16.2000	16.2000	16.2000	+16.968%	20	38	+790.123%
2026-01-29	13.8500	13.8500	13.8500	13.8500	-3.484%	8	18	+941.155%
2026-01-28	14.3500	14.3500	14.3500	14.3500	0.000%	10	10	+904.878%