Dark

GLW20280121C155
GLW Jan 21 2028 155.00 Call (GLW280121C00155000)
option OPRA

EOD

Sep 29, 2026

47.96+2.457%(+1.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	48.8100	48.8100	47.9600	47.9600	+2.457%	5	243	0.000%
2026-09-23	46.8100	46.8100	46.8100	46.8100	-4.469%	1	241	+2.457%
2026-09-22	49.0000	49.0000	49.0000	49.0000	+7.456%	1	240	-2.122%
2026-09-17	45.6000	45.6000	45.6000	45.6000	+8.211%	1	240	+5.175%
2026-09-14	43.4200	43.4200	42.1400	42.1400	+2.780%	3	240	+13.811%
2026-09-02	41.7000	41.7000	41.0000	41.0000	-7.345%	3	240	+16.976%
2026-08-31	44.5000	44.5000	44.2500	44.2500	-3.763%	4	241	+8.384%
2026-08-28	46.8400	46.8400	44.9000	45.9800	-3.403%	8	241	+4.306%
2026-08-26	45.5000	47.6000	45.5000	47.6000	+5.567%	6	244	+0.756%
2026-08-24	43.7700	45.0900	43.7100	45.0900	-7.980%	6	238	+6.365%
2026-08-21	49.0000	49.0000	49.0000	49.0000	-3.543%	1	243	-2.122%
2026-08-19	51.7300	51.7500	50.8000	50.8000	-25.753%	7	242	-5.591%
2026-08-17	65.5800	68.4200	65.5800	68.4200	+10.981%	11	237	-29.904%
2026-08-14	61.9000	61.9000	61.6500	61.6500	+9.503%	3	244	-22.206%
2026-08-13	60.5500	60.5500	56.3000	56.3000	-12.713%	37	245	-14.813%
2026-08-12	64.5000	64.5000	64.5000	64.5000	+8.403%	2	219	-25.643%
2026-08-11	59.0000	59.5000	57.7000	59.5000	+1.363%	7	219	-19.395%
2026-08-10	60.6000	60.6000	58.7000	58.7000	-12.388%	11	212	-18.296%
2026-08-07	67.7800	67.7800	65.0000	67.0000	+9.836%	16	212	-28.418%
2026-08-05	59.4500	61.5000	59.4500	61.0000	-4.178%	23	206	-21.377%
2026-08-04	59.3300	64.0000	56.4200	63.6600	+23.612%	28	186	-24.662%
2026-08-03	50.6500	51.5000	50.6500	51.5000	+5.858%	11	190	-6.874%
2026-07-31	48.6500	48.6500	48.6500	48.6500	+14.471%	1	191	-1.418%
2026-07-30	42.5000	42.5000	42.5000	42.5000	+8.974%	5	191	+12.847%
2026-07-28	35.0000	39.0000	34.0000	39.0000	-33.842%	14	196	+22.974%
2026-07-24	56.1300	58.9500	56.1300	58.9500	-4.146%	8	187	-18.643%
2026-07-23	61.5000	63.0000	61.5000	61.5000	-7.699%	3	187	-22.016%
2026-07-21	64.3500	66.6300	64.3500	66.6300	+11.702%	5	186	-28.020%
2026-07-20	64.4000	64.4000	59.6500	59.6500	-6.622%	154	187	-19.598%
2026-07-17	58.0000	63.9400	58.0000	63.8800	+2.077%	18	232	-24.922%
2026-07-16	64.1100	65.5000	62.2000	62.5800	-15.432%	151	219	-23.362%
2026-07-15	76.0000	76.0000	74.0000	74.0000	-16.384%	2	142	-35.189%
2026-07-13	88.5000	88.5000	88.5000	88.5000	-5.811%	1	141	-45.808%
2026-07-09	93.9600	93.9600	93.9600	93.9600	-10.514%	2	140	-48.957%
2026-07-06	105.0000	105.0000	105.0000	105.0000	+12.867%	1	140	-54.324%
2026-07-02	93.0300	93.0300	93.0300	93.0300	-21.514%	1	140	-48.447%
2026-07-01	118.5300	118.5300	118.5300	118.5300	-17.401%	4	140	-59.538%
2026-06-29	117.0000	144.0000	117.0000	143.5000	+34.489%	6	141	-66.578%
2026-06-26	106.7000	106.7000	106.7000	106.7000	-10.359%	1	143	-55.052%
2026-06-25	116.1100	119.0300	116.1100	119.0300	+35.092%	2	142	-59.708%
2026-06-23	87.6000	88.1100	87.6000	88.1100	-6.988%	4	142	-45.568%
2026-06-22	94.7300	94.7300	94.7300	94.7300	+6.438%	1	138	-49.372%
2026-06-18	78.8000	89.0000	78.8000	89.0000	+21.336%	9	139	-46.112%
2026-06-17	73.3000	73.3500	73.3000	73.3500	-3.487%	2	139	-34.615%
2026-06-16	76.0000	76.0000	76.0000	76.0000	-7.990%	6	139	-36.895%
2026-06-15	81.4700	82.6000	81.4700	82.6000	+5.897%	3	139	-41.937%
2026-06-12	78.0000	78.0000	78.0000	78.0000	+7.586%	1	139	-38.513%
2026-06-11	72.0000	72.5000	72.0000	72.5000	+2.837%	3	139	-33.848%
2026-06-10	71.0900	71.0900	70.5000	70.5000	-3.425%	3	139	-31.972%
2026-06-09	77.2000	77.2000	69.5000	73.0000	-5.170%	12	137	-34.301%
2026-06-05	78.1100	78.1100	76.9800	76.9800	-23.479%	2	135	-37.698%
2026-06-03	100.6000	100.6000	100.6000	100.6000	+15.499%	1	135	-52.326%
2026-06-02	87.1000	87.1000	87.1000	87.1000	+19.462%	3	134	-44.937%
2026-05-29	72.9100	72.9100	72.9100	72.9100	-13.920%	1	134	-34.220%
2026-05-21	84.7000	84.7000	84.7000	84.7000	+11.447%	1	133	-43.377%
2026-05-20	75.0000	76.0000	75.0000	76.0000	+1.822%	8	133	-36.895%
2026-05-18	74.6400	74.6400	74.6400	74.6400	-15.345%	1	132	-35.745%
2026-05-15	87.7500	88.5000	87.7500	88.1700	-10.939%	11	132	-45.605%
2026-05-14	99.0000	99.0000	99.0000	99.0000	+0.385%	3	137	-51.556%
2026-05-13	91.6100	98.6200	91.6100	98.6200	+9.578%	4	135	-51.369%
2026-05-12	90.5000	90.5000	89.0000	90.0000	-5.759%	3	135	-46.711%
2026-05-11	85.1500	96.5000	85.1500	95.5000	+20.886%	7	135	-49.780%
2026-05-08	80.0000	83.8100	79.0000	79.0000	+12.073%	4	138	-39.291%
2026-05-07	70.4900	70.4900	70.4900	70.4900	-7.856%	1	138	-31.962%
2026-05-06	76.5000	76.5000	76.5000	76.5000	+27.288%	1	139	-37.307%
2026-05-05	60.1000	60.1000	60.1000	60.1000	+6.372%	2	139	-20.200%
2026-05-04	56.5000	56.5000	56.5000	56.5000	-3.004%	1	141	-15.115%
2026-04-30	58.2500	58.2500	58.2500	58.2500	+18.878%	3	141	-17.665%
2026-04-29	49.0000	49.0000	49.0000	49.0000	-2.970%	2	141	-2.122%
2026-04-28	53.2800	53.2800	49.7600	50.5000	-20.246%	22	141	-5.030%
2026-04-27	63.3200	63.3200	63.3200	63.3200	+0.828%	1	127	-24.258%
2026-04-23	62.3000	62.8000	62.3000	62.8000	+5.902%	4	127	-23.631%
2026-04-20	59.3000	59.3000	59.3000	59.3000	-7.344%	1	124	-19.123%
2026-04-14	64.0000	64.0000	64.0000	64.0000	-1.005%	3	124	-25.063%
2026-04-10	64.6500	64.6500	64.6500	64.6500	+3.872%	1	121	-25.816%
2026-04-09	62.7500	62.7500	62.2400	62.2400	+14.202%	2	121	-22.943%
2026-04-08	55.0000	55.0000	54.5000	54.5000	+60.436%	51	123	-12.000%
2026-03-30	33.9700	33.9700	33.9700	33.9700	-25.521%	1	173	+41.183%
2026-03-25	47.5000	47.5000	45.6100	45.6100	+40.252%	206	174	+5.152%
2026-03-20	32.3000	32.5200	32.3000	32.5200	-5.602%	2	276	+47.478%
2026-03-18	34.4500	34.4500	34.4500	34.4500	-0.977%	1	276	+39.216%
2026-03-17	34.6000	34.8500	34.6000	34.7900	-1.917%	6	275	+37.856%
2026-03-16	35.4700	35.4700	35.4700	35.4700	-10.316%	1	275	+35.213%
2026-03-10	39.7800	39.7800	39.5500	39.5500	+27.828%	2	274	+21.264%
2026-03-06	31.5100	31.7400	30.9400	30.9400	-11.600%	13	275	+55.010%
2026-03-05	38.0000	41.3000	34.7700	35.0000	-20.182%	13	274	+37.029%
2026-03-04	43.8500	43.8500	43.8500	43.8500	-1.350%	100	271	+9.373%
2026-03-03	46.9500	46.9500	44.0000	44.4500	-15.107%	108	171	+7.897%
2026-03-02	54.0800	54.0800	50.5000	52.3600	+15.508%	59	66	-8.403%
2026-02-27	47.0400	47.0400	44.6500	45.3300	-15.429%	6	15	+5.802%
2026-02-25	53.6000	53.6000	53.6000	53.6000	+14.677%	1	14	-10.522%
2026-02-24	46.3300	46.7400	46.3300	46.7400	+11.392%	11	14	+2.610%
2026-02-23	41.9500	41.9600	41.9500	41.9600	+50.394%	2	4	+14.299%
2026-02-10	27.9000	27.9000	27.9000	27.9000	+0.360%	1	2	+71.900%
2026-02-09	27.8000	27.8000	27.8000	27.8000	0.000%	1	1	+72.518%