Dark

GLW20280121C160
GLW Jan 21 2028 160.00 Call (GLW280121C00160000)
option OPRA

EOD

Sep 29, 2026

45.47+9.434%(+3.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	47.5000	47.5000	45.4700	45.4700	+9.434%	2	507	0.000%
2026-09-28	43.7500	44.0000	41.2900	41.5500	-7.564%	12	507	+9.434%
2026-09-25	45.0500	46.3500	44.9500	44.9500	+2.159%	12	504	+1.157%
2026-09-24	42.3000	45.7500	41.9000	44.0000	-1.257%	30	493	+3.341%
2026-09-23	44.9000	45.6000	44.3000	44.5600	-6.778%	98	470	+2.042%
2026-09-22	46.1000	48.1500	46.1000	47.8000	-0.209%	15	404	-4.874%
2026-09-21	48.1500	48.1500	47.6800	47.9000	+13.912%	7	403	-5.073%
2026-09-18	42.0500	42.0500	42.0500	42.0500	+1.276%	1	404	+8.133%
2026-09-17	41.5200	41.5200	41.5200	41.5200	+8.976%	2	404	+9.513%
2026-09-16	38.1000	38.1000	38.1000	38.1000	-4.893%	1	403	+19.344%
2026-09-15	40.0600	40.0600	40.0600	40.0600	+1.418%	3	404	+13.505%
2026-09-14	39.5000	39.5000	39.5000	39.5000	-29.590%	1	404	+15.114%
2026-09-09	56.5000	56.5000	56.1000	56.1000	+0.592%	2	403	-18.948%
2026-09-08	54.0000	55.7700	53.1000	55.7700	+43.000%	3	402	-18.469%
2026-09-03	39.0000	39.0000	39.0000	39.0000	-1.391%	10	401	+16.590%
2026-09-02	39.0000	39.5500	39.0000	39.5500	+1.410%	6	401	+14.968%
2026-09-01	39.0000	39.0000	39.0000	39.0000	-11.585%	4	401	+16.590%
2026-08-28	45.3800	45.3800	44.1100	44.1100	-3.246%	3	401	+3.083%
2026-08-25	45.5900	45.5900	45.5900	45.5900	-0.675%	1	402	-0.263%
2026-08-21	48.8500	48.8500	45.9000	45.9000	-9.109%	2	402	-0.937%
2026-08-19	51.1600	51.1600	50.0500	50.5000	-8.082%	9	403	-9.960%
2026-08-18	59.4600	60.5000	54.9400	54.9400	-17.828%	15	400	-17.237%
2026-08-17	63.0000	67.5100	63.0000	66.8600	+11.993%	16	399	-31.992%
2026-08-14	59.6800	60.5000	59.6800	59.7000	+7.413%	5	407	-23.836%
2026-08-13	60.1500	60.1500	55.5800	55.5800	-10.470%	13	410	-18.190%
2026-08-12	62.0800	62.0800	62.0800	62.0800	+6.539%	5	410	-26.756%
2026-08-11	58.2700	58.2700	58.2700	58.2700	+1.516%	1	410	-21.967%
2026-08-10	57.4000	57.4000	57.4000	57.4000	-10.911%	5	411	-20.784%
2026-08-07	65.8800	67.0000	64.4300	64.4300	+8.743%	4	411	-29.427%
2026-08-06	60.8500	60.8500	59.2500	59.2500	+1.075%	4	414	-23.257%
2026-08-05	61.7900	61.7900	58.3000	58.6200	-5.452%	24	413	-22.433%
2026-08-04	54.4500	62.0000	54.4500	62.0000	+30.554%	5	403	-26.661%
2026-07-31	50.4900	50.4900	47.4900	47.4900	+18.223%	6	403	-4.254%
2026-07-30	40.1700	40.1700	40.1700	40.1700	+1.696%	1	400	+13.194%
2026-07-29	39.0300	39.5000	38.1000	39.5000	+8.606%	7	401	+15.114%
2026-07-28	34.5900	37.2800	33.0000	36.3700	-27.434%	11	400	+25.021%
2026-07-27	48.2500	50.1200	48.2500	50.1200	-10.179%	3	401	-9.278%
2026-07-24	56.1000	56.5000	54.6500	55.8000	-10.130%	85	400	-18.513%
2026-07-23	63.5600	63.5600	62.0900	62.0900	+4.705%	3	444	-26.768%
2026-07-22	62.0000	62.0000	59.3000	59.3000	-8.417%	3	444	-23.322%
2026-07-21	63.0500	65.9100	63.0500	64.7500	+10.420%	89	441	-29.776%
2026-07-20	62.5400	62.5400	58.6400	58.6400	-3.410%	17	412	-22.459%
2026-07-17	58.8000	62.4000	58.8000	60.7100	-0.524%	15	399	-25.103%
2026-07-16	65.4100	68.0000	60.0000	61.0300	-18.627%	56	391	-25.496%
2026-07-15	75.4800	75.4800	72.0900	75.0000	-14.020%	11	350	-39.373%
2026-07-10	85.0000	87.2300	85.0000	87.2300	-7.202%	6	348	-47.873%
2026-07-09	94.0000	94.0000	94.0000	94.0000	+11.243%	16	348	-51.628%
2026-07-07	80.0300	84.5000	80.0300	84.5000	-15.382%	5	332	-46.189%
2026-07-06	99.8600	99.8600	99.8600	99.8600	+7.376%	1	332	-54.466%
2026-07-02	93.0000	93.0000	93.0000	93.0000	-19.481%	1	332	-51.108%
2026-07-01	113.0000	117.2000	113.0000	115.5000	-17.559%	78	332	-60.632%
2026-06-30	145.4000	145.4000	140.1000	140.1000	-0.071%	3	357	-67.545%
2026-06-29	140.2000	140.2000	140.2000	140.2000	+27.663%	1	360	-67.568%
2026-06-26	109.8200	109.8200	109.8200	109.8200	-4.637%	1	360	-58.596%
2026-06-25	112.0900	119.0000	112.0900	115.1600	+8.662%	8	361	-60.516%
2026-06-24	95.0500	107.1000	95.0500	105.9800	+23.018%	21	366	-57.096%
2026-06-23	83.0000	86.5000	82.0700	86.1500	-15.165%	35	374	-47.220%
2026-06-22	92.5000	101.5500	88.8200	101.5500	+16.724%	7	367	-55.224%
2026-06-18	79.0000	87.0000	78.2000	87.0000	+24.286%	8	367	-47.736%
2026-06-17	72.6000	72.6000	70.0000	70.0000	-3.978%	5	367	-35.043%
2026-06-16	72.9000	72.9000	72.9000	72.9000	-8.704%	1	367	-37.627%
2026-06-15	80.0500	80.0500	79.1500	79.8500	+4.584%	12	366	-43.056%
2026-06-12	74.5000	76.4000	73.5000	76.3500	+2.621%	67	361	-40.445%
2026-06-11	71.4000	74.4000	70.2500	74.4000	+9.735%	8	306	-38.884%
2026-06-10	74.0000	74.0000	67.8000	67.8000	-3.143%	3	301	-32.935%
2026-06-09	79.5000	79.5000	66.7500	70.0000	-6.667%	12	299	-35.043%
2026-06-05	79.3000	79.3000	75.0000	75.0000	-17.628%	4	294	-39.373%
2026-06-03	91.0500	91.0500	91.0500	91.0500	0.000%	1	294	-50.060%
2026-06-02	83.0000	92.0000	83.0000	91.0500	+28.167%	9	295	-50.060%
2026-06-01	71.0000	71.0500	71.0000	71.0400	-0.574%	3	300	-35.994%
2026-05-29	72.5000	72.5000	71.4500	71.4500	-4.094%	3	299	-36.361%
2026-05-28	77.5000	77.5000	74.5000	74.5000	-6.583%	4	298	-38.966%
2026-05-27	79.6700	79.7500	78.0000	79.7500	-10.060%	3	296	-42.984%
2026-05-26	88.6700	88.6700	88.6700	88.6700	+5.284%	1	295	-48.720%
2026-05-22	82.6500	84.2200	82.6500	84.2200	+1.900%	13	295	-46.010%
2026-05-21	77.2500	82.6500	77.2500	82.6500	+12.833%	33	302	-44.985%
2026-05-20	75.0000	75.2200	73.2500	73.2500	+10.150%	4	302	-37.925%
2026-05-19	66.5000	66.5000	66.5000	66.5000	-6.993%	5	326	-31.624%
2026-05-18	73.4900	73.4900	69.5000	71.5000	-13.855%	8	326	-36.406%
2026-05-15	85.2500	85.3500	83.0000	83.0000	-12.039%	15	326	-45.217%
2026-05-13	96.1500	96.1500	94.3600	94.3600	+17.729%	4	338	-51.812%
2026-05-12	89.2500	89.2500	80.1500	80.1500	-15.050%	17	341	-43.269%
2026-05-11	85.7900	94.5000	85.7900	94.3500	+19.430%	8	341	-51.807%
2026-05-08	82.4700	82.4700	77.8500	79.0000	+6.397%	8	344	-42.443%
2026-05-07	74.5000	74.5000	73.4800	74.2500	+4.211%	5	341	-38.761%
2026-05-06	71.0000	72.9500	70.3000	71.2500	+22.887%	11	342	-36.182%
2026-05-05	58.5000	61.0000	55.2500	57.9800	+5.900%	18	341	-21.576%
2026-05-04	54.9800	55.0000	53.8200	54.7500	+2.336%	9	332	-16.950%
2026-05-01	53.7500	54.2900	53.0000	53.5000	-5.893%	21	325	-15.009%
2026-04-30	48.5200	57.0000	48.5200	56.8500	+20.190%	101	325	-20.018%
2026-04-29	47.5000	47.5000	47.3000	47.3000	-6.706%	5	259	-3.869%
2026-04-28	47.9000	54.3500	47.9000	50.7000	-15.430%	54	258	-10.316%
2026-04-27	57.2000	61.3500	57.2000	59.9500	-11.968%	13	253	-24.153%
2026-04-24	62.9000	68.1000	62.9000	68.1000	+10.373%	8	258	-33.231%
2026-04-23	59.9500	61.7000	59.9500	61.7000	+3.942%	5	258	-26.305%
2026-04-22	57.4500	59.3600	57.4500	59.3600	+1.906%	105	255	-23.400%
2026-04-21	58.3000	58.3000	58.2500	58.2500	+3.445%	2	294	-21.940%
2026-04-20	58.6000	58.6000	56.3100	56.3100	+0.018%	2	294	-19.251%
2026-04-17	59.8000	59.8000	56.3000	56.3000	-0.530%	11	292	-19.236%
2026-04-16	56.6000	56.6700	54.8500	56.6000	-5.272%	107	301	-19.664%
2026-04-15	58.7500	59.7500	57.5500	59.7500	-3.551%	12	199	-23.900%
2026-04-14	59.2500	61.9500	59.2500	61.9500	-1.589%	3	205	-26.602%
2026-04-13	61.4000	63.2300	61.4000	62.9500	+1.532%	48	204	-27.768%
2026-04-09	62.0000	62.0000	62.0000	62.0000	+11.371%	1	169	-26.661%
2026-04-08	53.4000	55.6700	52.1000	55.6700	+25.101%	134	168	-18.322%
2026-04-02	38.7500	44.5000	38.7500	44.5000	+4.903%	2	180	+2.180%
2026-04-01	41.1700	42.4600	41.1700	42.4200	+12.939%	19	180	+7.190%
2026-03-26	39.7500	39.7500	37.2700	37.5600	-10.122%	16	192	+21.060%
2026-03-24	41.8300	41.8300	41.7900	41.7900	+19.400%	20	179	+8.806%
2026-03-23	35.0000	35.0000	35.0000	35.0000	+7.692%	1	179	+29.914%
2026-03-20	32.5000	32.5000	32.5000	32.5000	-5.523%	5	180	+39.908%
2026-03-18	34.7000	34.7000	34.4000	34.4000	+3.583%	2	180	+32.180%
2026-03-17	33.0500	33.2500	33.0200	33.2100	-5.114%	6	180	+36.917%
2026-03-13	35.0000	35.0000	35.0000	35.0000	+0.575%	1	178	+29.914%
2026-03-11	34.8000	34.8000	34.8000	34.8000	-6.199%	1	178	+30.661%
2026-03-10	38.0000	38.0000	37.1000	37.1000	+22.120%	3	178	+22.561%
2026-03-09	30.1100	30.3800	30.1100	30.3800	+1.267%	11	175	+49.671%
2026-03-06	32.5000	32.5000	29.6500	30.0000	-12.791%	4	166	+51.567%
2026-03-05	38.6800	38.6800	34.4000	34.4000	-24.594%	5	165	+32.180%
2026-03-03	44.0000	45.6200	44.0000	45.6200	-10.408%	3	166	-0.329%
2026-03-02	48.8200	50.9200	48.8200	50.9200	+19.812%	103	167	-10.703%
2026-02-27	47.0000	47.0000	42.5000	42.5000	-7.609%	3	65	+6.988%
2026-02-26	49.7500	50.6000	45.7000	46.0000	-11.538%	27	63	-1.152%
2026-02-25	49.0000	52.0000	49.0000	52.0000	+14.892%	43	34	-12.558%
2026-02-24	44.5800	45.2600	43.9000	45.2600	+23.023%	6	34	+0.464%
2026-02-23	36.7900	36.7900	36.7900	36.7900	+7.479%	6	34	+23.593%
2026-02-20	34.8000	34.8000	34.2300	34.2300	+26.966%	24	28	+32.837%
2026-02-13	26.9600	26.9600	26.9600	26.9600	-11.607%	3	7	+68.657%
2026-02-12	30.5000	30.5000	30.5000	30.5000	+2.452%	2	7	+49.082%
2026-02-11	29.7700	29.7700	29.7700	29.7700	+8.650%	1	5	+52.738%
2026-02-10	27.4000	27.4000	27.4000	27.4000	+11.609%	2	6	+65.949%
2026-02-09	22.0000	24.5500	22.0000	24.5500	+16.905%	2	4	+85.214%
2026-02-06	20.5000	21.0000	20.5000	21.0000	+20.275%	2	2	+116.524%
2026-02-03	17.4600	17.4600	17.4600	17.4600	0.000%	1	1	+160.424%