Dark

GLW20280121C165
GLW Jan 21 2028 165.00 Call (GLW280121C00165000)
option OPRA

EOD

Sep 29, 2026

43.23+11.995%(+4.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	43.2300	43.2300	43.2300	43.2300	+11.995%	1	373	0.000%
2026-09-28	41.3800	41.3800	38.6000	38.6000	-10.233%	12	374	+11.995%
2026-09-25	43.0000	43.0000	43.0000	43.0000	-0.624%	2	374	+0.535%
2026-09-23	43.2700	43.2700	43.2700	43.2700	-6.484%	1	376	-0.092%
2026-09-21	46.0200	46.2800	46.0200	46.2700	+16.140%	21	376	-6.570%
2026-09-17	40.1600	40.2000	39.8300	39.8400	+7.705%	8	396	+8.509%
2026-09-15	37.3700	37.3700	36.9900	36.9900	-3.294%	6	388	+16.869%
2026-09-14	38.2500	38.2500	38.2500	38.2500	-28.505%	1	383	+13.020%
2026-09-11	52.5000	53.5000	52.5000	53.5000	+3.783%	3	383	-19.196%
2026-09-10	51.5500	51.5500	51.5500	51.5500	-6.781%	2	384	-16.140%
2026-09-09	55.3000	55.3000	55.3000	55.3000	+4.340%	1	382	-21.826%
2026-09-08	53.0000	53.0000	53.0000	53.0000	+27.742%	1	381	-18.434%
2026-09-04	41.9200	42.9000	41.4900	41.4900	+13.671%	17	386	+4.194%
2026-09-03	36.5000	36.5000	36.5000	36.5000	-14.620%	1	386	+18.438%
2026-08-28	41.3000	42.7500	41.3000	42.7500	-0.766%	2	387	+1.123%
2026-08-26	43.0800	43.0800	43.0800	43.0800	-4.479%	1	389	+0.348%
2026-08-21	47.0000	47.0000	45.1000	45.1000	-2.190%	18	389	-4.146%
2026-08-20	46.1100	46.1100	46.1100	46.1100	-3.354%	2	371	-6.246%
2026-08-19	48.5000	48.5000	46.5500	47.7100	-26.430%	13	373	-9.390%
2026-08-17	60.9000	64.8500	60.9000	64.8500	+13.553%	8	364	-33.338%
2026-08-13	60.0000	60.0000	56.8500	57.1100	-4.817%	20	365	-24.304%
2026-08-12	60.0000	60.0000	60.0000	60.0000	+5.079%	1	358	-27.950%
2026-08-10	59.5000	61.0000	57.1000	57.1000	-6.547%	193	359	-24.291%
2026-08-07	61.9700	63.0000	61.1000	61.1000	+2.603%	12	170	-29.247%
2026-08-04	58.8500	60.3400	58.6900	59.5500	+26.353%	15	178	-27.406%
2026-08-03	41.4000	47.1300	41.4000	47.1300	+34.465%	3	167	-8.275%
2026-07-28	32.7600	35.0500	32.7600	35.0500	-31.676%	6	165	+23.338%
2026-07-27	51.3000	51.3000	51.3000	51.3000	-5.000%	6	167	-15.731%
2026-07-24	54.0000	54.0000	54.0000	54.0000	-14.026%	1	173	-19.944%
2026-07-21	62.8100	62.8100	62.8100	62.8100	+2.967%	6	172	-31.173%
2026-07-20	61.0000	61.0000	61.0000	61.0000	+1.667%	1	175	-29.131%
2026-07-17	57.4300	60.0000	57.4300	60.0000	-16.667%	2	174	-27.950%
2026-07-15	71.2900	72.0000	71.0000	72.0000	-9.445%	3	175	-39.958%
2026-07-13	80.8000	80.8000	79.5100	79.5100	-6.094%	3	173	-45.629%
2026-07-10	84.6700	84.6700	84.6700	84.6700	-7.957%	1	170	-48.943%
2026-07-09	89.1000	91.9900	89.1000	91.9900	+13.568%	2	169	-53.006%
2026-07-08	81.0000	81.0000	81.0000	81.0000	-1.220%	1	169	-46.630%
2026-07-07	84.0000	84.0000	81.7000	82.0000	-9.682%	8	168	-47.280%
2026-07-02	95.0000	95.0000	90.7900	90.7900	-18.574%	4	157	-52.385%
2026-07-01	116.8500	116.8500	111.5000	111.5000	-20.922%	6	157	-61.229%
2026-06-30	152.9900	152.9900	139.6200	141.0000	+2.322%	7	152	-69.340%
2026-06-29	137.8000	137.8000	137.8000	137.8000	+29.450%	1	153	-68.628%
2026-06-26	106.4500	106.4500	106.4500	106.4500	-6.957%	1	153	-59.389%
2026-06-25	105.8000	114.4100	103.9500	114.4100	+12.387%	8	153	-62.215%
2026-06-24	99.8000	101.8000	99.8000	101.8000	+19.765%	3	158	-57.534%
2026-06-23	82.0800	85.0000	79.9700	85.0000	-12.145%	7	161	-49.141%
2026-06-22	88.5000	98.0000	88.5000	96.7500	+13.824%	8	156	-55.318%
2026-06-18	76.5000	85.0000	76.5000	85.0000	+20.056%	7	166	-49.141%
2026-06-17	68.0000	70.8000	68.0000	70.8000	-1.667%	2	166	-38.941%
2026-06-16	76.5700	76.5700	71.4200	72.0000	-8.861%	4	166	-39.958%
2026-06-15	80.2200	80.2200	77.2000	79.0000	+6.757%	16	162	-45.278%
2026-06-12	73.4500	74.2000	72.6000	74.0000	+1.999%	16	168	-41.581%
2026-06-11	67.8000	72.5500	67.4500	72.5500	+5.527%	6	168	-40.414%
2026-06-10	70.3700	72.1000	67.7500	68.7500	+0.189%	9	164	-37.120%
2026-06-09	75.2000	75.2000	64.4300	68.6200	-15.284%	39	163	-37.001%
2026-06-08	81.0000	81.0000	81.0000	81.0000	+9.459%	6	139	-46.630%
2026-06-05	74.0000	74.0000	74.0000	74.0000	-15.909%	3	133	-41.581%
2026-06-04	78.5000	88.9500	78.5000	88.0000	-4.348%	4	133	-50.875%
2026-06-03	92.0000	92.0000	92.0000	92.0000	+3.371%	1	133	-53.011%
2026-06-02	81.0000	89.0000	81.0000	89.0000	+26.402%	9	134	-51.427%
2026-06-01	68.0000	70.4100	68.0000	70.4100	+0.874%	3	143	-38.602%
2026-05-29	75.8500	75.8500	68.0100	69.8000	-8.158%	5	142	-38.066%
2026-05-28	76.0000	76.0000	76.0000	76.0000	-5.531%	1	140	-43.118%
2026-05-22	80.4500	80.4500	80.4500	80.4500	+9.829%	2	140	-46.265%
2026-05-20	73.2500	73.2500	73.2500	73.2500	-21.237%	1	140	-40.983%
2026-05-14	92.3400	93.0000	92.3400	93.0000	+4.518%	3	139	-53.516%
2026-05-13	88.3800	88.9800	88.3800	88.9800	+5.803%	11	133	-51.416%
2026-05-12	83.0000	84.1000	77.0000	84.1000	-8.408%	16	133	-48.597%
2026-05-11	82.0000	92.8300	82.0000	91.8200	+19.324%	16	133	-52.919%
2026-05-08	80.7400	80.7400	76.0000	76.9500	+9.149%	4	136	-43.821%
2026-05-07	70.5000	70.5000	70.5000	70.5000	+0.284%	1	135	-38.681%
2026-05-06	72.6500	73.0000	70.0000	70.3000	+28.214%	7	134	-38.506%
2026-05-05	56.9300	56.9300	54.8300	54.8300	+3.453%	12	130	-21.156%
2026-05-04	51.7500	53.0000	51.7500	53.0000	-1.906%	13	118	-18.434%
2026-04-30	54.0000	54.0300	54.0000	54.0300	+17.482%	4	118	-19.989%
2026-04-29	45.9900	45.9900	45.9900	45.9900	-4.684%	2	115	-6.001%
2026-04-28	46.0000	48.2500	46.0000	48.2500	-14.602%	2	113	-10.404%
2026-04-27	56.5000	56.5000	56.5000	56.5000	-11.774%	1	111	-23.487%
2026-04-24	64.0400	64.0400	64.0400	64.0400	+8.176%	110	112	-32.495%
2026-04-23	59.2000	59.2000	59.2000	59.2000	+1.963%	10	167	-26.976%
2026-04-22	59.2500	59.2500	57.0200	58.0600	+2.489%	8	177	-25.543%
2026-04-21	55.6700	56.6500	55.6700	56.6500	+2.072%	11	163	-23.689%
2026-04-20	57.0000	57.0000	55.5000	55.5000	+2.041%	6	163	-22.108%
2026-04-17	58.0000	58.0000	54.3000	54.3900	-1.109%	5	157	-20.518%
2026-04-16	51.8500	55.2000	51.8500	55.0000	-5.172%	39	154	-21.400%
2026-04-14	56.5000	58.0000	56.5000	58.0000	-3.333%	2	126	-25.466%
2026-04-13	60.0000	60.0000	60.0000	60.0000	+2.337%	1	126	-27.950%
2026-04-09	59.6600	59.6600	58.2500	58.6300	+10.623%	3	125	-26.266%
2026-04-08	53.5000	53.5000	51.3000	53.0000	+21.143%	105	124	-18.434%
2026-04-07	43.4500	43.7500	43.4500	43.7500	+13.992%	14	42	-1.189%
2026-04-02	38.3800	38.3800	38.3800	38.3800	-1.337%	1	38	+12.637%
2026-04-01	38.9000	38.9000	38.9000	38.9000	+16.642%	11	38	+11.131%
2026-03-20	33.3500	33.3500	33.3500	33.3500	+10.066%	11	27	+29.625%
2026-03-17	30.3000	30.3000	30.3000	30.3000	-11.404%	10	27	+42.673%
2026-03-16	34.2000	34.2000	34.2000	34.2000	+1.183%	10	27	+26.404%
2026-03-13	33.7500	33.8000	33.7500	33.8000	+18.596%	3	18	+27.899%
2026-03-09	28.5000	28.5000	28.5000	28.5000	-36.877%	3	19	+51.684%
2026-02-26	45.1500	45.1500	45.1500	45.1500	-11.471%	1	18	-4.252%
2026-02-25	51.1000	51.1500	51.0000	51.0000	+16.972%	3	16	-15.235%
2026-02-24	41.9000	43.6000	41.9000	43.6000	+58.258%	3	16	-0.849%
2026-02-12	27.5500	27.5500	27.5500	27.5500	+41.864%	1	18	+56.915%
2026-02-06	19.4200	19.4200	19.4200	19.4200	+38.813%	1	18	+122.606%
2026-02-04	14.7200	14.7200	13.9900	13.9900	+13.279%	2	17	+209.006%
2026-01-30	12.3500	12.3500	12.3500	12.3500	0.000%	15	15	+250.040%