Dark

GLW20280121C175
GLW Jan 21 2028 175.00 Call (GLW280121C00175000)
option OPRA

EOD

Sep 28, 2026

36.45-8.875%(-3.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	36.4500	36.4500	36.4500	36.4500	-8.875%	3	261	0.000%
2026-09-25	40.0000	40.0000	40.0000	40.0000	0.000%	1	260	-8.875%
2026-09-23	40.0000	40.0000	40.0000	40.0000	-1.599%	6	260	-8.875%
2026-09-22	40.6500	40.6500	40.6500	40.6500	-5.178%	2	260	-10.332%
2026-09-21	42.6300	42.8800	42.6300	42.8700	+16.368%	20	258	-14.976%
2026-09-17	37.1600	37.1900	36.8300	36.8400	+7.877%	8	278	-1.059%
2026-09-15	34.5200	34.5200	34.1500	34.1500	-7.703%	5	272	+6.735%
2026-09-14	36.3100	37.0000	36.3100	37.0000	-27.451%	2	267	-1.486%
2026-09-09	51.0000	51.0000	51.0000	51.0000	-0.875%	1	267	-28.529%
2026-09-08	47.9000	51.5500	47.9000	51.4500	+27.636%	11	267	-29.155%
2026-09-04	39.0000	40.3100	38.6000	40.3100	+12.003%	18	254	-9.576%
2026-09-03	35.9900	35.9900	35.9900	35.9900	+1.897%	1	254	+1.278%
2026-09-02	35.3200	35.3200	35.3200	35.3200	-10.582%	1	254	+3.199%
2026-08-28	39.5000	39.5000	39.5000	39.5000	-5.952%	2	254	-7.722%
2026-08-27	42.0000	42.0000	42.0000	42.0000	+2.439%	1	254	-13.214%
2026-08-21	41.0000	41.0000	41.0000	41.0000	-7.658%	5	254	-11.098%
2026-08-19	44.4000	44.4000	44.4000	44.4000	-12.684%	1	249	-17.905%
2026-08-18	53.8000	53.8000	50.8500	50.8500	-19.311%	2	249	-28.319%
2026-08-17	63.3200	63.3200	63.0200	63.0200	+17.860%	10	248	-42.161%
2026-08-13	53.5500	53.5500	53.4700	53.4700	-0.981%	36	242	-31.831%
2026-08-10	55.1700	55.1700	54.0000	54.0000	-0.185%	8	224	-32.500%
2026-08-05	55.4200	55.4200	52.6000	54.1000	-3.788%	256	216	-32.625%
2026-08-04	57.0600	57.0600	56.2300	56.2300	+23.582%	4	395	-35.177%
2026-08-03	43.8000	45.5000	43.8000	45.5000	+5.814%	2	396	-19.890%
2026-07-31	43.0000	43.0000	43.0000	43.0000	+11.688%	1	395	-15.233%
2026-07-30	38.5000	38.5000	38.5000	38.5000	+8.329%	1	394	-5.325%
2026-07-29	35.5400	35.5400	35.5400	35.5400	-1.687%	1	393	+2.560%
2026-07-28	33.7200	36.1500	29.9000	36.1500	-18.728%	99	394	+0.830%
2026-07-27	43.4700	44.4800	43.4700	44.4800	-10.069%	4	317	-18.053%
2026-07-24	51.8000	51.8000	49.4600	49.4600	-12.227%	2	317	-26.304%
2026-07-22	54.6000	56.3500	54.6000	56.3500	-6.844%	2	317	-35.315%
2026-07-21	61.5000	61.5000	60.4900	60.4900	+10.122%	7	317	-39.742%
2026-07-20	55.5000	56.0100	54.9300	54.9300	-2.503%	7	322	-33.643%
2026-07-17	55.0000	57.0000	55.0000	56.3400	+0.428%	4	325	-35.304%
2026-07-16	64.1700	64.1700	56.0000	56.1000	-18.102%	18	322	-35.027%
2026-07-15	70.0000	71.6500	65.0000	68.5000	-14.706%	26	306	-46.788%
2026-07-10	80.3100	80.3100	80.3100	80.3100	-7.690%	1	280	-54.613%
2026-07-09	87.7400	87.7400	87.0000	87.0000	+12.490%	2	279	-58.103%
2026-07-07	79.0000	79.0000	77.0000	77.3400	-11.103%	4	277	-52.870%
2026-07-02	104.5000	104.5000	87.0000	87.0000	-20.242%	6	273	-58.103%
2026-07-01	115.2000	115.2000	107.9800	109.0800	-25.831%	4	273	-66.584%
2026-06-30	148.0400	148.0400	147.0700	147.0700	+8.539%	4	271	-75.216%
2026-06-29	101.4400	135.5000	101.4400	135.5000	+34.826%	7	272	-73.100%
2026-06-26	108.1000	108.1000	100.5000	100.5000	-9.459%	12	279	-63.731%
2026-06-25	109.4400	111.0000	109.4400	111.0000	+12.897%	19	281	-67.162%
2026-06-24	81.9200	99.3500	81.9200	98.3200	+21.233%	5	276	-62.927%
2026-06-23	76.6800	81.1000	76.6800	81.1000	-13.723%	4	279	-55.055%
2026-06-22	83.3000	94.0000	83.3000	94.0000	+17.046%	108	277	-61.223%
2026-06-18	72.0000	80.3100	70.3500	80.3100	+23.649%	25	231	-54.613%
2026-06-17	67.5000	67.5000	64.9500	64.9500	-4.076%	9	231	-43.880%
2026-06-16	69.1500	69.1500	67.4000	67.7100	-9.114%	41	231	-46.167%
2026-06-15	76.7500	76.7500	73.3300	74.5000	+6.429%	26	240	-51.074%
2026-06-12	69.1000	70.3900	69.1000	70.0000	+0.879%	6	257	-47.929%
2026-06-11	67.7800	69.3900	63.9000	69.3900	+9.621%	8	260	-47.471%
2026-06-10	68.4600	69.5000	63.0000	63.3000	-4.955%	84	255	-42.417%
2026-06-09	75.0000	75.0000	61.0000	66.6000	-14.615%	22	180	-45.270%
2026-06-08	77.5500	79.3500	77.5500	78.0000	+12.230%	3	169	-53.269%
2026-06-05	77.5000	77.5000	68.6000	69.5000	-6.081%	13	169	-47.554%
2026-06-04	77.0000	77.0000	74.0000	74.0000	-14.253%	2	167	-50.743%
2026-06-03	89.5000	91.9800	86.3000	86.3000	+1.517%	6	167	-57.764%
2026-06-02	77.1500	86.0000	77.1500	85.0100	+28.706%	15	173	-57.123%
2026-06-01	65.1000	67.6000	65.1000	66.0500	-5.454%	30	181	-44.815%
2026-05-29	65.5600	69.8600	64.5000	69.8600	-2.225%	54	153	-47.824%
2026-05-28	71.5000	71.5000	71.3700	71.4500	-3.446%	3	126	-48.985%
2026-05-27	74.0000	74.0000	74.0000	74.0000	-2.516%	2	125	-50.743%
2026-05-21	73.0000	75.9100	73.0000	75.9100	+12.094%	6	123	-51.983%
2026-05-20	69.8600	69.8600	66.5000	67.7200	+4.185%	7	123	-46.175%
2026-05-19	65.5000	66.0000	60.7500	65.0000	-1.798%	15	100	-43.923%
2026-05-18	69.0000	69.0000	63.3700	66.1900	-16.479%	23	100	-44.931%
2026-05-15	79.2500	79.2500	79.2500	79.2500	-0.352%	2	100	-54.006%
2026-05-12	79.5300	79.5300	79.5300	79.5300	-9.491%	1	100	-54.168%
2026-05-11	85.0000	87.8700	85.0000	87.8700	+19.845%	8	101	-58.518%
2026-05-08	76.5700	76.5700	73.3200	73.3200	+12.282%	8	104	-50.286%
2026-05-07	67.0000	67.0000	64.3500	65.3000	-3.815%	116	106	-44.181%
2026-05-06	67.6200	67.8900	61.8000	67.8900	+32.546%	13	170	-46.310%
2026-05-05	54.5000	54.7000	51.2200	51.2200	+5.067%	6	162	-28.836%
2026-05-04	49.3700	49.3700	48.7500	48.7500	-0.510%	4	161	-25.231%
2026-05-01	49.0000	49.0000	49.0000	49.0000	-3.790%	1	160	-25.612%
2026-04-30	44.3000	50.9300	44.3000	50.9300	+16.678%	6	160	-28.431%
2026-04-29	43.6500	43.6500	43.6500	43.6500	-6.129%	5	156	-16.495%
2026-04-28	46.5000	46.5000	46.5000	46.5000	-20.103%	1	156	-21.613%
2026-04-27	58.2000	58.2000	58.2000	58.2000	-4.040%	10	155	-37.371%
2026-04-24	57.8300	63.0000	56.2500	60.6500	+11.880%	121	155	-39.901%
2026-04-22	54.0000	54.2200	54.0000	54.2100	+5.262%	4	44	-32.761%
2026-04-20	51.5000	51.5000	51.5000	51.5000	+0.488%	1	43	-29.223%
2026-04-17	51.2500	51.2500	51.2500	51.2500	-2.825%	1	42	-28.878%
2026-04-16	50.7800	52.7400	50.7800	52.7400	-1.421%	3	41	-30.887%
2026-04-15	53.5000	53.5000	53.5000	53.5000	-6.469%	1	38	-31.869%
2026-04-14	55.5000	57.2000	55.2000	57.2000	-3.051%	8	37	-36.276%
2026-04-13	59.1500	59.1500	59.0000	59.0000	+5.659%	2	33	-38.220%
2026-04-09	55.5500	55.8400	55.5500	55.8400	+17.237%	2	33	-34.724%
2026-04-08	47.0000	47.6300	46.3900	47.6300	+22.474%	20	34	-23.473%
2026-04-06	40.5000	40.5000	38.8900	38.8900	+27.508%	2	27	-6.274%
2026-03-31	31.5000	31.5000	30.5000	30.5000	+3.390%	5	26	+19.508%
2026-03-13	29.5000	29.5000	29.5000	29.5000	-7.755%	7	21	+23.559%
2026-03-10	31.9800	31.9800	31.9800	31.9800	+19.462%	7	21	+13.977%
2026-03-06	27.0000	27.0000	26.7700	26.7700	-15.499%	10	14	+36.160%
2026-03-05	31.6800	31.6800	31.6800	31.6800	-21.700%	1	14	+15.057%
2026-03-03	40.3200	40.4600	40.3200	40.4600	-11.948%	2	14	-9.911%
2026-03-02	46.9300	46.9300	45.6500	45.9500	+15.307%	12	14	-20.675%
2026-02-27	39.8500	39.8500	39.8500	39.8500	-14.320%	1	8	-8.532%
2026-02-25	46.5100	46.5100	46.5100	46.5100	+73.286%	6	2	-21.630%
2026-02-18	26.8400	26.8400	26.8400	26.8400	+4.031%	1	2	+35.805%
2026-02-12	25.8000	25.8000	25.8000	25.8000	0.000%	1	1	+41.279%