Dark

GLW20280121C180
GLW Jan 21 2028 180.00 Call (GLW280121C00180000)
option OPRA

EOD

Aug 13, 2026

54.53-2.642%(-1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	54.5300	54.5300	54.5300	54.5300	-2.642%	1	387	0.000%
2026-08-12	56.0000	56.0100	56.0000	56.0100	+5.084%	2	388	-2.642%
2026-08-10	55.0000	55.0000	53.1400	53.3000	-6.948%	34	388	+2.308%
2026-08-07	57.8500	57.8500	57.2800	57.2800	+1.922%	22	361	-4.801%
2026-08-05	56.0100	56.2000	56.0100	56.2000	+0.861%	4	376	-2.972%
2026-08-04	53.0100	55.7200	52.7500	55.7200	+20.737%	9	379	-2.136%
2026-08-03	39.3000	46.1500	39.3000	46.1500	+7.827%	2	384	+18.158%
2026-07-31	42.8000	42.8000	42.8000	42.8000	+12.869%	1	383	+27.407%
2026-07-30	37.9200	37.9200	37.9200	37.9200	+12.189%	4	383	+43.803%
2026-07-29	33.9700	33.9700	33.6500	33.8000	+2.115%	8	383	+61.331%
2026-07-28	32.7700	35.6000	28.5000	33.1000	-25.618%	28	380	+64.743%
2026-07-27	44.0000	44.5000	41.7100	44.5000	-5.880%	16	376	+22.539%
2026-07-24	50.3000	50.5000	47.2800	47.2800	-14.036%	43	373	+15.334%
2026-07-23	54.1200	56.2000	54.1200	55.0000	+1.852%	12	372	-0.855%
2026-07-22	57.0000	57.0000	54.0000	54.0000	-8.101%	5	371	+0.981%
2026-07-21	57.7100	59.5300	57.7100	58.7600	+8.714%	91	372	-7.199%
2026-07-20	55.4400	55.4400	54.0500	54.0500	-0.826%	4	404	+0.888%
2026-07-17	50.1000	55.8100	50.1000	54.5000	-2.592%	58	403	+0.055%
2026-07-16	58.2000	59.0000	54.7500	55.9500	-13.524%	25	426	-2.538%
2026-07-15	72.0000	72.0000	62.9500	64.7000	-16.300%	47	422	-15.719%
2026-07-14	77.0500	77.3000	77.0500	77.3000	+2.998%	2	392	-29.457%
2026-07-13	71.9000	75.0500	71.7800	75.0500	-6.188%	19	392	-27.342%
2026-07-10	78.5000	80.0000	77.5000	80.0000	-4.592%	5	387	-31.838%
2026-07-09	87.7500	87.7500	83.8500	83.8500	+9.608%	16	386	-34.967%
2026-07-08	78.7500	79.0500	73.1000	76.5000	-1.290%	13	386	-28.719%
2026-07-07	80.5000	80.5000	71.9500	77.5000	-17.333%	39	382	-29.639%
2026-07-06	93.7500	93.7500	93.7500	93.7500	+8.007%	3	375	-41.835%
2026-07-02	103.1200	103.1200	85.0000	86.8000	-17.333%	28	358	-37.177%
2026-07-01	110.0000	110.0000	105.0000	105.0000	-27.134%	8	358	-48.067%
2026-06-30	142.0500	147.5000	142.0500	144.1000	+5.568%	6	354	-62.158%
2026-06-29	117.0000	136.5000	117.0000	136.5000	+43.684%	10	360	-60.051%
2026-06-26	103.2000	103.2000	95.0000	95.0000	-12.037%	22	365	-42.600%
2026-06-25	99.0000	108.5000	99.0000	108.0000	+20.428%	28	370	-49.509%
2026-06-24	86.1500	97.7500	86.1500	89.6800	+13.807%	13	388	-39.195%
2026-06-23	74.6000	78.8000	73.5000	78.8000	-14.348%	11	397	-30.799%
2026-06-22	82.6500	92.0000	80.6600	92.0000	+17.197%	191	389	-40.728%
2026-06-18	70.2500	78.5000	70.0000	78.5000	+22.084%	20	556	-30.535%
2026-06-17	64.8500	67.0000	64.2500	64.3000	-1.077%	5	556	-15.194%
2026-06-16	70.5000	70.6200	65.0000	65.0000	-10.995%	8	556	-16.108%
2026-06-15	75.0100	75.0100	71.4500	73.0300	+5.703%	45	548	-25.332%
2026-06-12	67.6000	69.0900	64.5000	69.0900	+2.356%	64	539	-21.074%
2026-06-11	63.0000	67.5000	62.9000	67.5000	+11.020%	6	477	-19.215%
2026-06-10	67.4000	68.5000	60.8000	60.8000	-4.702%	8	476	-10.313%
2026-06-09	68.6200	68.6200	60.4400	63.8000	-15.385%	13	473	-14.530%
2026-06-08	73.8500	79.0000	73.8500	75.4000	+9.434%	15	462	-27.679%
2026-06-05	75.8000	75.8000	66.5000	68.9000	-12.785%	37	459	-20.856%
2026-06-04	71.9200	79.0000	71.9200	79.0000	-6.287%	3	427	-30.975%
2026-06-03	87.0000	87.0000	82.8000	84.3000	+0.958%	9	426	-35.314%
2026-06-02	74.8100	85.4300	74.8100	83.5000	+28.858%	28	429	-34.695%
2026-06-01	64.9500	66.9000	61.7300	64.8000	+0.465%	45	441	-15.849%
2026-05-29	68.8000	68.8000	63.0000	64.5000	-7.061%	171	464	-15.457%
2026-05-28	71.5000	71.5000	69.4000	69.4000	-6.419%	5	306	-21.427%
2026-05-27	76.9500	76.9500	71.1000	74.1600	-6.055%	6	303	-26.470%
2026-05-26	80.0000	80.0000	78.9400	78.9400	+3.230%	26	297	-30.922%
2026-05-22	74.0000	76.4700	74.0000	76.4700	+2.921%	18	295	-28.691%
2026-05-21	65.5500	74.3000	65.5500	74.3000	+13.870%	17	287	-26.608%
2026-05-20	66.3000	68.5000	64.8000	65.2500	+2.193%	98	287	-16.429%
2026-05-19	64.5600	64.5600	63.8500	63.8500	+1.349%	2	176	-14.597%
2026-05-18	69.3000	69.3000	62.9200	63.0000	-18.584%	17	176	-13.444%
2026-05-15	78.0000	80.3000	77.3800	77.3800	-10.419%	11	176	-29.530%
2026-05-14	86.3800	86.3800	86.3800	86.3800	+0.442%	2	173	-36.872%
2026-05-13	78.1700	86.0000	77.0400	86.0000	+11.688%	5	161	-36.593%
2026-05-12	73.1700	77.0000	73.1700	77.0000	-9.486%	13	161	-29.182%
2026-05-11	77.0500	86.6700	77.0500	85.0700	+24.901%	45	161	-35.900%
2026-05-08	74.7500	76.0000	68.0000	68.1100	+8.231%	45	154	-19.938%
2026-05-07	65.0000	66.0000	62.9300	62.9300	-3.185%	35	167	-13.348%
2026-05-06	65.8000	66.9800	60.0000	65.0000	+32.383%	54	132	-16.108%
2026-05-05	51.1600	53.0100	48.7100	49.1000	+4.468%	7	107	+11.059%
2026-05-04	48.2500	48.2500	46.5000	47.0000	+1.075%	13	106	+16.021%
2026-05-01	47.5000	47.5000	46.5000	46.5000	-7.000%	15	84	+17.269%
2026-04-30	41.0000	50.0000	41.0000	50.0000	+25.125%	6	84	+9.060%
2026-04-29	41.3000	41.3000	39.9500	39.9600	-9.388%	16	84	+36.461%
2026-04-28	46.0000	46.0000	43.0600	44.1000	-16.128%	9	82	+23.651%
2026-04-27	54.5000	54.5000	52.5800	52.5800	-11.227%	9	77	+3.709%
2026-04-24	59.2300	59.2300	59.2300	59.2300	+9.706%	8	76	-7.935%
2026-04-23	54.0000	54.0000	53.9900	53.9900	+5.141%	3	70	+1.000%
2026-04-22	51.0900	51.3500	50.5600	51.3500	+3.237%	6	69	+6.193%
2026-04-21	50.7900	51.2900	49.7400	49.7400	-1.015%	8	66	+9.630%
2026-04-20	50.2500	50.2500	50.2500	50.2500	-4.231%	5	66	+8.517%
2026-04-17	52.4700	52.4700	52.4700	52.4700	+5.024%	1	66	+3.926%
2026-04-16	49.9600	49.9600	49.9600	49.9600	-3.923%	1	65	+9.147%
2026-04-15	52.0000	52.0000	52.0000	52.0000	-6.391%	3	64	+4.865%
2026-04-14	55.5500	55.5500	55.5500	55.5500	+0.090%	3	64	-1.836%
2026-04-13	55.5000	55.5000	55.5000	55.5000	+3.256%	1	62	-1.748%
2026-04-09	54.5000	54.5000	53.0000	53.7500	+9.783%	29	62	+1.451%
2026-04-08	46.1600	49.0000	46.1600	48.9600	+27.169%	5	46	+11.377%
2026-04-06	38.5000	38.5000	38.5000	38.5000	+21.835%	1	48	+41.636%
2026-03-27	31.6000	31.6000	31.6000	31.6000	-7.872%	4	48	+72.563%
2026-03-26	34.0000	34.3000	34.0000	34.3000	-13.711%	2	52	+58.980%
2026-03-25	39.7500	39.7500	39.7500	39.7500	+9.504%	1	53	+37.182%
2026-03-24	36.1000	36.3000	35.8500	36.3000	+42.353%	4	53	+50.220%
2026-03-20	26.5000	26.5000	25.5000	25.5000	-14.141%	4	52	+113.843%
2026-03-19	29.7000	29.7000	29.7000	29.7000	-0.168%	1	48	+83.603%
2026-03-18	29.7500	29.7500	29.7500	29.7500	-7.031%	2	47	+83.294%
2026-03-10	32.0000	32.0000	32.0000	32.0000	+20.618%	1	45	+70.406%
2026-03-06	27.2500	29.0000	26.3000	26.5300	-7.561%	16	46	+105.541%
2026-03-05	28.7000	28.7000	28.7000	28.7000	-26.692%	1	38	+90.000%
2026-03-04	38.7500	39.3000	38.7500	39.1500	+0.565%	3	37	+39.285%
2026-03-03	38.5000	38.9300	37.9000	38.9300	-10.711%	8	36	+40.072%
2026-03-02	43.4700	43.6300	43.4700	43.6000	+11.367%	19	34	+25.069%
2026-02-26	39.1500	39.1500	39.1500	39.1500	-13.956%	1	27	+39.285%
2026-02-25	44.2300	45.5000	44.2300	45.5000	+16.667%	11	22	+19.846%
2026-02-24	39.0000	39.0000	39.0000	39.0000	+16.418%	10	22	+39.821%
2026-02-23	34.3000	34.3000	33.5000	33.5000	+33.201%	13	17	+62.776%
2026-02-18	25.1500	25.1500	25.1500	25.1500	+19.705%	3	6	+116.819%
2026-02-13	21.0100	21.0100	21.0100	21.0100	-14.245%	2	5	+159.543%
2026-02-12	25.0000	25.0000	24.5000	24.5000	-1.130%	4	5	+122.571%
2026-02-11	21.6700	24.7800	21.6700	24.7800	+13.151%	3	3	+120.056%
2026-02-10	21.9000	21.9000	21.9000	21.9000	0.000%	1	0	+148.995%