Dark

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

EOD

Jun 29, 2026

132.83+27.110%(+28.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	123.0000	133.5500	123.0000	132.8300	+27.110%	3	227	0.000%
2026-06-26	105.5000	105.5000	104.5000	104.5000	-7.194%	2	230	+27.110%
2026-06-25	100.6500	114.5000	100.6500	112.6000	+11.430%	31	231	+17.966%
2026-06-24	98.4000	101.0500	98.4000	101.0500	+29.918%	3	245	+31.450%
2026-06-23	81.9000	81.9000	77.7800	77.7800	-14.948%	6	246	+70.777%
2026-06-22	86.7500	91.4500	86.5300	91.4500	+13.181%	10	246	+45.249%
2026-06-18	73.8000	80.8000	73.8000	80.8000	+19.917%	13	269	+64.394%
2026-06-17	67.9500	67.9500	66.7400	67.3800	-2.841%	12	269	+97.136%
2026-06-16	72.4200	72.4200	69.3200	69.3500	-9.759%	33	269	+91.536%
2026-06-15	77.9500	78.5000	75.1900	76.8500	+6.736%	30	265	+72.843%
2026-06-12	69.5000	72.5000	69.5000	72.0000	+1.752%	8	275	+84.486%
2026-06-11	64.7500	70.7600	64.7500	70.7600	+9.029%	44	279	+87.719%
2026-06-10	69.5000	71.3800	64.9000	64.9000	-6.282%	32	239	+104.669%
2026-06-09	78.1000	78.1000	64.8200	69.2500	-11.671%	42	230	+91.812%
2026-06-08	77.2000	81.0000	77.2000	78.4000	+10.423%	4	207	+69.426%
2026-06-05	78.5000	78.5000	71.0000	71.0000	-12.063%	3	206	+87.085%
2026-06-04	80.7400	80.7400	80.7400	80.7400	-12.770%	5	205	+64.516%
2026-06-03	92.5600	92.5600	92.5600	92.5600	+7.929%	2	210	+43.507%
2026-06-02	79.8800	85.7600	78.2500	85.7600	+26.118%	4	212	+54.886%
2026-06-01	66.0600	68.0000	65.9000	68.0000	+0.221%	6	215	+95.338%
2026-05-29	67.7500	68.3500	66.8500	67.8500	-7.309%	5	213	+95.770%
2026-05-28	73.8400	73.8400	73.2000	73.2000	-5.840%	2	212	+81.462%
2026-05-27	77.7400	77.7400	77.7400	77.7400	-1.595%	1	213	+70.864%
2026-05-26	79.0000	79.0000	79.0000	79.0000	-0.290%	7	213	+68.139%
2026-05-22	78.0000	80.6000	78.0000	79.2300	+2.245%	14	213	+67.651%
2026-05-21	77.4900	77.4900	77.4900	77.4900	+13.042%	5	207	+71.416%
2026-05-19	69.5000	69.5000	62.8500	68.5500	-0.796%	8	207	+93.771%
2026-05-18	70.1500	70.1500	69.1000	69.1000	-12.972%	25	195	+92.229%
2026-05-15	81.1500	82.1000	79.4000	79.4000	-11.630%	86	195	+67.292%
2026-05-14	89.6300	89.8500	89.6300	89.8500	-0.443%	11	251	+47.835%
2026-05-13	83.0000	90.2500	82.1000	90.2500	+8.500%	9	248	+47.180%
2026-05-12	81.7700	84.0000	75.0000	83.1800	-6.455%	27	248	+59.690%
2026-05-11	85.7500	88.9800	85.7500	88.9200	+28.683%	8	248	+49.381%
2026-05-08	79.6000	79.6000	69.1000	69.1000	+0.349%	5	249	+92.229%
2026-05-06	70.7300	71.5000	65.5500	68.8600	+29.900%	21	251	+92.899%
2026-05-05	56.0000	56.0000	53.0100	53.0100	+4.104%	6	260	+150.575%
2026-05-01	50.5000	52.7400	50.5000	50.9200	-1.604%	10	260	+160.860%
2026-04-30	47.0000	51.7500	47.0000	51.7500	+17.614%	14	260	+156.676%
2026-04-29	43.0000	44.0000	42.5000	44.0000	-4.348%	16	250	+201.886%
2026-04-28	44.5000	47.7300	44.5000	46.0000	-19.930%	32	248	+188.761%
2026-04-27	60.4200	60.4200	57.4500	57.4500	-8.285%	3	225	+131.210%
2026-04-24	58.0000	63.0600	58.0000	62.6400	+10.867%	18	223	+112.053%
2026-04-23	54.3500	58.0000	54.3500	56.5000	+0.803%	3	216	+135.097%
2026-04-22	56.0500	56.0500	56.0500	56.0500	+4.766%	18	215	+136.985%
2026-04-21	53.5300	53.5300	53.5000	53.5000	+1.192%	3	215	+148.280%
2026-04-16	52.0000	54.0000	51.6500	52.8700	-4.082%	7	215	+151.239%
2026-04-15	55.1200	55.1200	55.1200	55.1200	-6.481%	7	219	+140.983%
2026-04-14	58.3300	58.9400	57.0500	58.9400	-3.075%	9	219	+125.365%
2026-04-13	56.7600	60.8100	56.7600	60.8100	+4.127%	12	225	+118.434%
2026-04-10	57.3000	59.6100	56.8500	58.4000	+1.389%	32	221	+127.449%
2026-04-09	56.3000	57.6500	55.6000	57.6000	+18.154%	13	220	+130.608%
2026-04-08	48.2500	50.0500	48.2500	48.7500	+16.766%	4	220	+172.472%
2026-04-07	40.0000	42.5000	40.0000	41.7500	+1.829%	16	220	+218.156%
2026-04-06	41.4100	41.4100	41.0000	41.0000	+2.808%	8	220	+223.976%
2026-04-02	39.8800	39.8800	39.8800	39.8800	+25.606%	3	229	+233.074%
2026-03-31	32.8600	32.8600	31.7500	31.7500	-9.000%	3	229	+318.362%
2026-03-26	34.8900	35.1500	34.8700	34.8900	-16.929%	80	229	+280.711%
2026-03-25	42.0000	42.0000	42.0000	42.0000	+20.000%	8	174	+216.262%
2026-03-24	35.0000	35.0000	35.0000	35.0000	+14.943%	1	166	+279.514%
2026-03-23	30.4500	30.4500	30.4500	30.4500	+7.181%	1	166	+336.223%
2026-03-20	28.4100	28.4100	28.4100	28.4100	-10.322%	3	166	+367.547%
2026-03-19	31.6800	31.6800	31.6800	31.6800	+4.901%	5	168	+319.287%
2026-03-17	31.0000	31.0000	30.2000	30.2000	-5.625%	2	167	+339.834%
2026-03-11	32.0000	32.0000	32.0000	32.0000	-5.744%	7	168	+315.094%
2026-03-10	34.9500	34.9500	32.8500	33.9500	+20.390%	15	175	+291.252%
2026-03-09	28.0000	28.4000	28.0000	28.2000	+4.444%	8	174	+371.028%
2026-03-06	29.0000	30.7000	27.0000	27.0000	-13.545%	15	175	+391.963%
2026-03-05	33.2500	34.0000	31.2300	31.2300	-21.925%	4	175	+325.328%
2026-03-04	40.0000	40.0000	40.0000	40.0000	-4.535%	7	172	+232.075%
2026-03-03	41.0000	42.0000	37.7500	41.9000	+3.867%	16	165	+217.017%
2026-02-27	39.4000	40.3400	39.4000	40.3400	-17.757%	4	175	+229.276%
2026-02-25	48.0400	49.0500	48.0400	49.0500	+16.177%	6	180	+170.805%
2026-02-24	41.7500	43.8000	41.7500	42.2200	+19.266%	17	180	+214.614%
2026-02-23	36.5000	36.5000	35.3500	35.4000	+15.010%	57	184	+275.226%
2026-02-20	29.7500	32.0000	29.7500	30.7800	+18.385%	59	218	+331.546%
2026-02-19	26.6000	26.6000	25.5000	26.0000	-5.797%	26	203	+410.885%
2026-02-17	25.0000	27.6000	25.0000	27.6000	+8.235%	43	195	+381.268%
2026-02-13	25.5000	25.5000	25.5000	25.5000	-3.919%	1	160	+420.902%
2026-02-12	27.5000	28.5000	26.5400	26.5400	-2.855%	17	160	+400.490%
2026-02-11	25.0000	27.3200	25.0000	27.3200	+10.117%	7	169	+386.201%
2026-02-10	23.5500	24.8100	23.1500	24.8100	+0.854%	104	163	+435.389%
2026-02-09	23.0000	24.6000	23.0000	24.6000	+26.154%	159	173	+439.959%
2026-02-06	17.1000	19.5000	17.1000	19.5000	+34.483%	5	51	+581.179%
2026-02-05	15.0500	15.0500	14.5000	14.5000	-3.590%	12	48	+816.069%
2026-02-04	16.0000	16.0000	15.0400	15.0400	+3.368%	2	36	+783.178%
2026-02-03	15.3000	15.5500	14.5500	14.5500	+10.227%	4	35	+812.921%
2026-02-02	12.3000	13.5000	12.3000	13.2000	+25.714%	6	34	+906.288%
2026-01-30	11.2000	11.5000	10.5000	10.5000	+9.489%	21	32	+1,165.048%
2026-01-29	11.0800	11.0800	9.5900	9.5900	-14.375%	3	18	+1,285.089%
2026-01-28	13.5000	13.5000	10.5500	11.2000	0.000%	28	17	+1,085.982%