Dark

GLW20280121C170
GLW Jan 21 2028 170.00 Call (GLW280121C00170000)
option OPRA

EOD

Sep 25, 2026

41.500.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	41.5000	41.5000	41.5000	41.5000	0.000%	1	273	0.000%
2026-09-23	41.5000	41.5000	41.5000	41.5000	-6.553%	1	274	0.000%
2026-09-22	44.0000	44.4100	44.0000	44.4100	-0.225%	6	274	-6.553%
2026-09-21	41.7000	44.5100	41.7000	44.5100	+16.396%	10	280	-6.763%
2026-09-17	38.9000	38.9000	38.2400	38.2400	+7.506%	3	272	+8.525%
2026-09-16	38.0000	38.0000	35.5700	35.5700	-0.559%	2	273	+16.671%
2026-09-15	35.5000	35.7700	35.5000	35.7700	-5.370%	2	274	+16.019%
2026-09-14	37.8000	37.8000	37.8000	37.8000	-25.296%	1	274	+9.788%
2026-09-10	50.6000	50.6000	50.6000	50.6000	-4.528%	3	273	-17.984%
2026-09-09	53.0000	53.0000	53.0000	53.0000	+0.876%	2	276	-21.698%
2026-09-08	50.0000	53.5000	50.0000	52.5400	+27.524%	27	276	-21.013%
2026-09-04	40.4200	41.3600	39.9400	41.2000	+10.932%	12	285	+0.728%
2026-09-03	34.8000	37.1400	34.8000	37.1400	-12.199%	2	285	+11.739%
2026-08-28	42.3000	42.3000	42.3000	42.3000	+8.462%	2	285	-1.891%
2026-08-24	39.0000	39.0000	39.0000	39.0000	-13.525%	1	283	+6.410%
2026-08-20	45.0000	45.1000	45.0000	45.1000	-2.381%	2	283	-7.982%
2026-08-19	46.5000	46.5800	45.0100	46.2000	-11.290%	11	283	-10.173%
2026-08-18	57.6000	57.6000	52.0800	52.0800	-5.874%	8	282	-20.315%
2026-08-13	55.9500	57.2600	55.2500	55.3300	-6.300%	36	283	-24.995%
2026-08-12	59.0500	59.0500	59.0500	59.0500	-1.583%	1	266	-29.721%
2026-08-07	61.6600	61.6600	60.0000	60.0000	+3.359%	7	267	-30.833%
2026-08-04	57.4000	58.0500	57.4000	58.0500	+26.609%	8	260	-28.510%
2026-08-03	43.8200	45.8500	43.8200	45.8500	+13.210%	4	266	-9.487%
2026-07-30	40.1000	40.5000	38.9000	40.5000	+10.959%	29	262	+2.469%
2026-07-29	36.5000	36.5000	36.5000	36.5000	+2.327%	10	289	+13.699%
2026-07-28	34.0000	35.6700	30.3300	35.6700	-24.826%	19	287	+16.344%
2026-07-27	44.7200	47.4500	44.7200	47.4500	-9.447%	4	290	-12.540%
2026-07-24	56.8000	56.8000	50.7500	52.4000	-9.888%	6	288	-20.802%
2026-07-23	59.0000	59.1100	58.1500	58.1500	+0.259%	7	287	-28.633%
2026-07-22	60.0000	60.0000	56.5000	58.0000	-7.200%	3	286	-28.448%
2026-07-21	62.5000	62.5000	62.5000	62.5000	+11.309%	2	288	-33.600%
2026-07-17	52.9700	57.5000	52.9700	56.1500	-7.875%	3	288	-26.091%
2026-07-16	66.0000	66.0000	57.6700	60.9500	-13.399%	25	291	-31.911%
2026-07-15	80.7000	80.7000	65.8600	70.3800	-11.472%	34	281	-41.034%
2026-07-13	76.4000	79.5000	76.4000	79.5000	-10.674%	5	256	-47.799%
2026-07-09	89.0000	89.0000	89.0000	89.0000	+15.210%	1	254	-53.371%
2026-07-08	79.0000	79.0000	77.2500	77.2500	-5.793%	5	253	-46.278%
2026-07-07	78.8200	82.0000	78.8200	82.0000	-11.015%	2	249	-49.390%
2026-07-06	92.6000	92.6000	92.1500	92.1500	+2.389%	2	247	-54.965%
2026-07-02	102.8500	102.8500	88.5000	90.0000	-17.507%	4	244	-53.889%
2026-07-01	117.2500	117.2500	109.1000	109.1000	-20.620%	19	244	-61.962%
2026-06-30	137.4400	137.4400	137.4400	137.4400	+3.471%	1	227	-69.805%
2026-06-29	123.0000	133.5500	123.0000	132.8300	+27.110%	3	227	-68.757%
2026-06-26	105.5000	105.5000	104.5000	104.5000	-7.194%	2	230	-60.287%
2026-06-25	100.6500	114.5000	100.6500	112.6000	+11.430%	31	231	-63.144%
2026-06-24	98.4000	101.0500	98.4000	101.0500	+29.918%	3	245	-58.931%
2026-06-23	81.9000	81.9000	77.7800	77.7800	-14.948%	6	246	-46.644%
2026-06-22	86.7500	91.4500	86.5300	91.4500	+13.181%	10	246	-54.620%
2026-06-18	73.8000	80.8000	73.8000	80.8000	+19.917%	13	269	-48.639%
2026-06-17	67.9500	67.9500	66.7400	67.3800	-2.841%	12	269	-38.409%
2026-06-16	72.4200	72.4200	69.3200	69.3500	-9.759%	33	269	-40.159%
2026-06-15	77.9500	78.5000	75.1900	76.8500	+6.736%	30	265	-45.999%
2026-06-12	69.5000	72.5000	69.5000	72.0000	+1.752%	8	275	-42.361%
2026-06-11	64.7500	70.7600	64.7500	70.7600	+9.029%	44	279	-41.351%
2026-06-10	69.5000	71.3800	64.9000	64.9000	-6.282%	32	239	-36.055%
2026-06-09	78.1000	78.1000	64.8200	69.2500	-11.671%	42	230	-40.072%
2026-06-08	77.2000	81.0000	77.2000	78.4000	+10.423%	4	207	-47.066%
2026-06-05	78.5000	78.5000	71.0000	71.0000	-12.063%	3	206	-41.549%
2026-06-04	80.7400	80.7400	80.7400	80.7400	-12.770%	5	205	-48.600%
2026-06-03	92.5600	92.5600	92.5600	92.5600	+7.929%	2	210	-55.164%
2026-06-02	79.8800	85.7600	78.2500	85.7600	+26.118%	4	212	-51.609%
2026-06-01	66.0600	68.0000	65.9000	68.0000	+0.221%	6	215	-38.971%
2026-05-29	67.7500	68.3500	66.8500	67.8500	-7.309%	5	213	-38.836%
2026-05-28	73.8400	73.8400	73.2000	73.2000	-5.840%	2	212	-43.306%
2026-05-27	77.7400	77.7400	77.7400	77.7400	-1.595%	1	213	-46.617%
2026-05-26	79.0000	79.0000	79.0000	79.0000	-0.290%	7	213	-47.468%
2026-05-22	78.0000	80.6000	78.0000	79.2300	+2.245%	14	213	-47.621%
2026-05-21	77.4900	77.4900	77.4900	77.4900	+13.042%	5	207	-46.445%
2026-05-19	69.5000	69.5000	62.8500	68.5500	-0.796%	8	207	-39.460%
2026-05-18	70.1500	70.1500	69.1000	69.1000	-12.972%	25	195	-39.942%
2026-05-15	81.1500	82.1000	79.4000	79.4000	-11.630%	86	195	-47.733%
2026-05-14	89.6300	89.8500	89.6300	89.8500	-0.443%	11	251	-53.812%
2026-05-13	83.0000	90.2500	82.1000	90.2500	+8.500%	9	248	-54.017%
2026-05-12	81.7700	84.0000	75.0000	83.1800	-6.455%	27	248	-50.108%
2026-05-11	85.7500	88.9800	85.7500	88.9200	+28.683%	8	248	-53.329%
2026-05-08	79.6000	79.6000	69.1000	69.1000	+0.349%	5	249	-39.942%
2026-05-06	70.7300	71.5000	65.5500	68.8600	+29.900%	21	251	-39.733%
2026-05-05	56.0000	56.0000	53.0100	53.0100	+4.104%	6	260	-21.713%
2026-05-01	50.5000	52.7400	50.5000	50.9200	-1.604%	10	260	-18.500%
2026-04-30	47.0000	51.7500	47.0000	51.7500	+17.614%	14	260	-19.807%
2026-04-29	43.0000	44.0000	42.5000	44.0000	-4.348%	16	250	-5.682%
2026-04-28	44.5000	47.7300	44.5000	46.0000	-19.930%	32	248	-9.783%
2026-04-27	60.4200	60.4200	57.4500	57.4500	-8.285%	3	225	-27.763%
2026-04-24	58.0000	63.0600	58.0000	62.6400	+10.867%	18	223	-33.748%
2026-04-23	54.3500	58.0000	54.3500	56.5000	+0.803%	3	216	-26.549%
2026-04-22	56.0500	56.0500	56.0500	56.0500	+4.766%	18	215	-25.959%
2026-04-21	53.5300	53.5300	53.5000	53.5000	+1.192%	3	215	-22.430%
2026-04-16	52.0000	54.0000	51.6500	52.8700	-4.082%	7	215	-21.506%
2026-04-15	55.1200	55.1200	55.1200	55.1200	-6.481%	7	219	-24.710%
2026-04-14	58.3300	58.9400	57.0500	58.9400	-3.075%	9	219	-29.589%
2026-04-13	56.7600	60.8100	56.7600	60.8100	+4.127%	12	225	-31.755%
2026-04-10	57.3000	59.6100	56.8500	58.4000	+1.389%	32	221	-28.938%
2026-04-09	56.3000	57.6500	55.6000	57.6000	+18.154%	13	220	-27.951%
2026-04-08	48.2500	50.0500	48.2500	48.7500	+16.766%	4	220	-14.872%
2026-04-07	40.0000	42.5000	40.0000	41.7500	+1.829%	16	220	-0.599%
2026-04-06	41.4100	41.4100	41.0000	41.0000	+2.808%	8	220	+1.220%
2026-04-02	39.8800	39.8800	39.8800	39.8800	+25.606%	3	229	+4.062%
2026-03-31	32.8600	32.8600	31.7500	31.7500	-9.000%	3	229	+30.709%
2026-03-26	34.8900	35.1500	34.8700	34.8900	-16.929%	80	229	+18.945%
2026-03-25	42.0000	42.0000	42.0000	42.0000	+20.000%	8	174	-1.190%
2026-03-24	35.0000	35.0000	35.0000	35.0000	+14.943%	1	166	+18.571%
2026-03-23	30.4500	30.4500	30.4500	30.4500	+7.181%	1	166	+36.289%
2026-03-20	28.4100	28.4100	28.4100	28.4100	-10.322%	3	166	+46.075%
2026-03-19	31.6800	31.6800	31.6800	31.6800	+4.901%	5	168	+30.997%
2026-03-17	31.0000	31.0000	30.2000	30.2000	-5.625%	2	167	+37.417%
2026-03-11	32.0000	32.0000	32.0000	32.0000	-5.744%	7	168	+29.688%
2026-03-10	34.9500	34.9500	32.8500	33.9500	+20.390%	15	175	+22.239%
2026-03-09	28.0000	28.4000	28.0000	28.2000	+4.444%	8	174	+47.163%
2026-03-06	29.0000	30.7000	27.0000	27.0000	-13.545%	15	175	+53.704%
2026-03-05	33.2500	34.0000	31.2300	31.2300	-21.925%	4	175	+32.885%
2026-03-04	40.0000	40.0000	40.0000	40.0000	-4.535%	7	172	+3.750%
2026-03-03	41.0000	42.0000	37.7500	41.9000	+3.867%	16	165	-0.955%
2026-02-27	39.4000	40.3400	39.4000	40.3400	-17.757%	4	175	+2.876%
2026-02-25	48.0400	49.0500	48.0400	49.0500	+16.177%	6	180	-15.392%
2026-02-24	41.7500	43.8000	41.7500	42.2200	+19.266%	17	180	-1.705%
2026-02-23	36.5000	36.5000	35.3500	35.4000	+15.010%	57	184	+17.232%
2026-02-20	29.7500	32.0000	29.7500	30.7800	+18.385%	59	218	+34.828%
2026-02-19	26.6000	26.6000	25.5000	26.0000	-5.797%	26	203	+59.615%
2026-02-17	25.0000	27.6000	25.0000	27.6000	+8.235%	43	195	+50.362%
2026-02-13	25.5000	25.5000	25.5000	25.5000	-3.919%	1	160	+62.745%
2026-02-12	27.5000	28.5000	26.5400	26.5400	-2.855%	17	160	+56.368%
2026-02-11	25.0000	27.3200	25.0000	27.3200	+10.117%	7	169	+51.903%
2026-02-10	23.5500	24.8100	23.1500	24.8100	+0.854%	104	163	+67.271%
2026-02-09	23.0000	24.6000	23.0000	24.6000	+26.154%	159	173	+68.699%
2026-02-06	17.1000	19.5000	17.1000	19.5000	+34.483%	5	51	+112.821%
2026-02-05	15.0500	15.0500	14.5000	14.5000	-3.590%	12	48	+186.207%
2026-02-04	16.0000	16.0000	15.0400	15.0400	+3.368%	2	36	+175.931%
2026-02-03	15.3000	15.5500	14.5500	14.5500	+10.227%	4	35	+185.223%
2026-02-02	12.3000	13.5000	12.3000	13.2000	+25.714%	6	34	+214.394%
2026-01-30	11.2000	11.5000	10.5000	10.5000	+9.489%	21	32	+295.238%
2026-01-29	11.0800	11.0800	9.5900	9.5900	-14.375%	3	18	+332.742%
2026-01-28	13.5000	13.5000	10.5500	11.2000	0.000%	28	17	+270.536%