Dark

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

EOD

Aug 13, 2026

55.33-6.300%(-3.72)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	55.9500	57.2600	55.2500	55.3300	-6.300%	36	283	0.000%
2026-08-12	59.0500	59.0500	59.0500	59.0500	-1.583%	1	266	-6.300%
2026-08-07	61.6600	61.6600	60.0000	60.0000	+3.359%	7	267	-7.783%
2026-08-04	57.4000	58.0500	57.4000	58.0500	+26.609%	8	260	-4.686%
2026-08-03	43.8200	45.8500	43.8200	45.8500	+13.210%	4	266	+20.676%
2026-07-30	40.1000	40.5000	38.9000	40.5000	+10.959%	29	262	+36.617%
2026-07-29	36.5000	36.5000	36.5000	36.5000	+2.327%	10	289	+51.589%
2026-07-28	34.0000	35.6700	30.3300	35.6700	-24.826%	19	287	+55.116%
2026-07-27	44.7200	47.4500	44.7200	47.4500	-9.447%	4	290	+16.607%
2026-07-24	56.8000	56.8000	50.7500	52.4000	-9.888%	6	288	+5.592%
2026-07-23	59.0000	59.1100	58.1500	58.1500	+0.259%	7	287	-4.850%
2026-07-22	60.0000	60.0000	56.5000	58.0000	-7.200%	3	286	-4.603%
2026-07-21	62.5000	62.5000	62.5000	62.5000	+11.309%	2	288	-11.472%
2026-07-17	52.9700	57.5000	52.9700	56.1500	-7.875%	3	288	-1.460%
2026-07-16	66.0000	66.0000	57.6700	60.9500	-13.399%	25	291	-9.221%
2026-07-15	80.7000	80.7000	65.8600	70.3800	-11.472%	34	281	-21.384%
2026-07-13	76.4000	79.5000	76.4000	79.5000	-10.674%	5	256	-30.403%
2026-07-09	89.0000	89.0000	89.0000	89.0000	+15.210%	1	254	-37.831%
2026-07-08	79.0000	79.0000	77.2500	77.2500	-5.793%	5	253	-28.375%
2026-07-07	78.8200	82.0000	78.8200	82.0000	-11.015%	2	249	-32.524%
2026-07-06	92.6000	92.6000	92.1500	92.1500	+2.389%	2	247	-39.957%
2026-07-02	102.8500	102.8500	88.5000	90.0000	-17.507%	4	244	-38.522%
2026-07-01	117.2500	117.2500	109.1000	109.1000	-20.620%	19	244	-49.285%
2026-06-30	137.4400	137.4400	137.4400	137.4400	+3.471%	1	227	-59.742%
2026-06-29	123.0000	133.5500	123.0000	132.8300	+27.110%	3	227	-58.345%
2026-06-26	105.5000	105.5000	104.5000	104.5000	-7.194%	2	230	-47.053%
2026-06-25	100.6500	114.5000	100.6500	112.6000	+11.430%	31	231	-50.861%
2026-06-24	98.4000	101.0500	98.4000	101.0500	+29.918%	3	245	-45.245%
2026-06-23	81.9000	81.9000	77.7800	77.7800	-14.948%	6	246	-28.863%
2026-06-22	86.7500	91.4500	86.5300	91.4500	+13.181%	10	246	-39.497%
2026-06-18	73.8000	80.8000	73.8000	80.8000	+19.917%	13	269	-31.522%
2026-06-17	67.9500	67.9500	66.7400	67.3800	-2.841%	12	269	-17.884%
2026-06-16	72.4200	72.4200	69.3200	69.3500	-9.759%	33	269	-20.216%
2026-06-15	77.9500	78.5000	75.1900	76.8500	+6.736%	30	265	-28.003%
2026-06-12	69.5000	72.5000	69.5000	72.0000	+1.752%	8	275	-23.153%
2026-06-11	64.7500	70.7600	64.7500	70.7600	+9.029%	44	279	-21.806%
2026-06-10	69.5000	71.3800	64.9000	64.9000	-6.282%	32	239	-14.746%
2026-06-09	78.1000	78.1000	64.8200	69.2500	-11.671%	42	230	-20.101%
2026-06-08	77.2000	81.0000	77.2000	78.4000	+10.423%	4	207	-29.426%
2026-06-05	78.5000	78.5000	71.0000	71.0000	-12.063%	3	206	-22.070%
2026-06-04	80.7400	80.7400	80.7400	80.7400	-12.770%	5	205	-31.471%
2026-06-03	92.5600	92.5600	92.5600	92.5600	+7.929%	2	210	-40.223%
2026-06-02	79.8800	85.7600	78.2500	85.7600	+26.118%	4	212	-35.483%
2026-06-01	66.0600	68.0000	65.9000	68.0000	+0.221%	6	215	-18.632%
2026-05-29	67.7500	68.3500	66.8500	67.8500	-7.309%	5	213	-18.452%
2026-05-28	73.8400	73.8400	73.2000	73.2000	-5.840%	2	212	-24.413%
2026-05-27	77.7400	77.7400	77.7400	77.7400	-1.595%	1	213	-28.827%
2026-05-26	79.0000	79.0000	79.0000	79.0000	-0.290%	7	213	-29.962%
2026-05-22	78.0000	80.6000	78.0000	79.2300	+2.245%	14	213	-30.165%
2026-05-21	77.4900	77.4900	77.4900	77.4900	+13.042%	5	207	-28.597%
2026-05-19	69.5000	69.5000	62.8500	68.5500	-0.796%	8	207	-19.285%
2026-05-18	70.1500	70.1500	69.1000	69.1000	-12.972%	25	195	-19.928%
2026-05-15	81.1500	82.1000	79.4000	79.4000	-11.630%	86	195	-30.315%
2026-05-14	89.6300	89.8500	89.6300	89.8500	-0.443%	11	251	-38.420%
2026-05-13	83.0000	90.2500	82.1000	90.2500	+8.500%	9	248	-38.693%
2026-05-12	81.7700	84.0000	75.0000	83.1800	-6.455%	27	248	-33.482%
2026-05-11	85.7500	88.9800	85.7500	88.9200	+28.683%	8	248	-37.776%
2026-05-08	79.6000	79.6000	69.1000	69.1000	+0.349%	5	249	-19.928%
2026-05-06	70.7300	71.5000	65.5500	68.8600	+29.900%	21	251	-19.649%
2026-05-05	56.0000	56.0000	53.0100	53.0100	+4.104%	6	260	+4.377%
2026-05-01	50.5000	52.7400	50.5000	50.9200	-1.604%	10	260	+8.661%
2026-04-30	47.0000	51.7500	47.0000	51.7500	+17.614%	14	260	+6.918%
2026-04-29	43.0000	44.0000	42.5000	44.0000	-4.348%	16	250	+25.750%
2026-04-28	44.5000	47.7300	44.5000	46.0000	-19.930%	32	248	+20.283%
2026-04-27	60.4200	60.4200	57.4500	57.4500	-8.285%	3	225	-3.690%
2026-04-24	58.0000	63.0600	58.0000	62.6400	+10.867%	18	223	-11.670%
2026-04-23	54.3500	58.0000	54.3500	56.5000	+0.803%	3	216	-2.071%
2026-04-22	56.0500	56.0500	56.0500	56.0500	+4.766%	18	215	-1.285%
2026-04-21	53.5300	53.5300	53.5000	53.5000	+1.192%	3	215	+3.421%
2026-04-16	52.0000	54.0000	51.6500	52.8700	-4.082%	7	215	+4.653%
2026-04-15	55.1200	55.1200	55.1200	55.1200	-6.481%	7	219	+0.381%
2026-04-14	58.3300	58.9400	57.0500	58.9400	-3.075%	9	219	-6.125%
2026-04-13	56.7600	60.8100	56.7600	60.8100	+4.127%	12	225	-9.012%
2026-04-10	57.3000	59.6100	56.8500	58.4000	+1.389%	32	221	-5.257%
2026-04-09	56.3000	57.6500	55.6000	57.6000	+18.154%	13	220	-3.941%
2026-04-08	48.2500	50.0500	48.2500	48.7500	+16.766%	4	220	+13.497%
2026-04-07	40.0000	42.5000	40.0000	41.7500	+1.829%	16	220	+32.527%
2026-04-06	41.4100	41.4100	41.0000	41.0000	+2.808%	8	220	+34.951%
2026-04-02	39.8800	39.8800	39.8800	39.8800	+25.606%	3	229	+38.741%
2026-03-31	32.8600	32.8600	31.7500	31.7500	-9.000%	3	229	+74.268%
2026-03-26	34.8900	35.1500	34.8700	34.8900	-16.929%	80	229	+58.584%
2026-03-25	42.0000	42.0000	42.0000	42.0000	+20.000%	8	174	+31.738%
2026-03-24	35.0000	35.0000	35.0000	35.0000	+14.943%	1	166	+58.086%
2026-03-23	30.4500	30.4500	30.4500	30.4500	+7.181%	1	166	+81.708%
2026-03-20	28.4100	28.4100	28.4100	28.4100	-10.322%	3	166	+94.755%
2026-03-19	31.6800	31.6800	31.6800	31.6800	+4.901%	5	168	+74.653%
2026-03-17	31.0000	31.0000	30.2000	30.2000	-5.625%	2	167	+83.212%
2026-03-11	32.0000	32.0000	32.0000	32.0000	-5.744%	7	168	+72.906%
2026-03-10	34.9500	34.9500	32.8500	33.9500	+20.390%	15	175	+62.975%
2026-03-09	28.0000	28.4000	28.0000	28.2000	+4.444%	8	174	+96.206%
2026-03-06	29.0000	30.7000	27.0000	27.0000	-13.545%	15	175	+104.926%
2026-03-05	33.2500	34.0000	31.2300	31.2300	-21.925%	4	175	+77.169%
2026-03-04	40.0000	40.0000	40.0000	40.0000	-4.535%	7	172	+38.325%
2026-03-03	41.0000	42.0000	37.7500	41.9000	+3.867%	16	165	+32.053%
2026-02-27	39.4000	40.3400	39.4000	40.3400	-17.757%	4	175	+37.159%
2026-02-25	48.0400	49.0500	48.0400	49.0500	+16.177%	6	180	+12.803%
2026-02-24	41.7500	43.8000	41.7500	42.2200	+19.266%	17	180	+31.052%
2026-02-23	36.5000	36.5000	35.3500	35.4000	+15.010%	57	184	+56.299%
2026-02-20	29.7500	32.0000	29.7500	30.7800	+18.385%	59	218	+79.760%
2026-02-19	26.6000	26.6000	25.5000	26.0000	-5.797%	26	203	+112.808%
2026-02-17	25.0000	27.6000	25.0000	27.6000	+8.235%	43	195	+100.471%
2026-02-13	25.5000	25.5000	25.5000	25.5000	-3.919%	1	160	+116.980%
2026-02-12	27.5000	28.5000	26.5400	26.5400	-2.855%	17	160	+108.478%
2026-02-11	25.0000	27.3200	25.0000	27.3200	+10.117%	7	169	+102.526%
2026-02-10	23.5500	24.8100	23.1500	24.8100	+0.854%	104	163	+123.015%
2026-02-09	23.0000	24.6000	23.0000	24.6000	+26.154%	159	173	+124.919%
2026-02-06	17.1000	19.5000	17.1000	19.5000	+34.483%	5	51	+183.744%
2026-02-05	15.0500	15.0500	14.5000	14.5000	-3.590%	12	48	+281.586%
2026-02-04	16.0000	16.0000	15.0400	15.0400	+3.368%	2	36	+267.886%
2026-02-03	15.3000	15.5500	14.5500	14.5500	+10.227%	4	35	+280.275%
2026-02-02	12.3000	13.5000	12.3000	13.2000	+25.714%	6	34	+319.167%
2026-01-30	11.2000	11.5000	10.5000	10.5000	+9.489%	21	32	+426.952%
2026-01-29	11.0800	11.0800	9.5900	9.5900	-14.375%	3	18	+476.955%
2026-01-28	13.5000	13.5000	10.5500	11.2000	0.000%	28	17	+394.018%