Dark

GLW20280121C185
GLW Jan 21 2028 185.00 Call (GLW280121C00185000)
option OPRA

EOD

Sep 28, 2026

33.48-3.931%(-1.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	33.4800	33.4800	33.4800	33.4800	-3.931%	4	157	0.000%
2026-09-14	34.8500	34.8500	34.8500	34.8500	-26.709%	1	161	-3.931%
2026-09-09	47.4100	47.5500	47.4100	47.5500	+44.091%	2	161	-29.590%
2026-09-02	33.0000	33.0000	33.0000	33.0000	-9.614%	1	159	+1.455%
2026-08-25	36.7000	36.7000	36.5100	36.5100	+1.108%	2	159	-8.299%
2026-08-24	36.1100	36.1100	36.1100	36.1100	-23.088%	1	157	-7.283%
2026-08-18	51.4900	51.4900	46.9500	46.9500	-14.090%	7	158	-28.690%
2026-08-12	54.6500	54.6500	54.6500	54.6500	+1.959%	1	153	-38.737%
2026-08-05	53.6000	53.6000	53.6000	53.6000	-0.833%	2	153	-37.537%
2026-08-04	53.3000	54.0500	53.3000	54.0500	+70.774%	3	153	-38.057%
2026-07-28	27.9700	31.6500	27.9700	31.6500	-26.051%	2	151	+5.782%
2026-07-27	42.8000	42.8000	42.8000	42.8000	-11.716%	1	152	-21.776%
2026-07-24	48.0000	48.4800	47.8000	48.4800	-11.225%	9	152	-30.941%
2026-07-23	54.6100	54.6100	54.6100	54.6100	-5.503%	1	148	-38.693%
2026-07-21	57.7900	57.7900	57.7900	57.7900	+9.038%	2	147	-42.066%
2026-07-20	53.0000	53.0000	53.0000	53.0000	-0.451%	1	149	-36.830%
2026-07-17	53.2400	53.2400	53.2400	53.2400	-1.279%	2	149	-37.115%
2026-07-16	58.2500	58.2500	53.9300	53.9300	-14.492%	5	147	-37.920%
2026-07-15	70.0000	70.0000	63.0700	63.0700	-18.567%	3	147	-46.916%
2026-07-14	78.5000	78.5000	77.4500	77.4500	+5.748%	2	146	-56.772%
2026-07-13	72.5000	76.0000	72.5000	73.2400	-4.945%	4	146	-54.287%
2026-07-10	77.8500	77.8500	77.0500	77.0500	-8.186%	4	144	-56.548%
2026-07-09	85.6500	85.6500	83.9200	83.9200	+12.796%	2	142	-60.105%
2026-07-08	75.0000	75.0000	72.5500	74.4000	+0.541%	7	143	-55.000%
2026-07-07	74.0000	76.7800	74.0000	74.0000	-28.675%	21	143	-54.757%
2026-07-01	106.6500	106.6500	103.7500	103.7500	-20.192%	7	140	-67.730%
2026-06-30	132.7100	145.7000	130.0000	130.0000	+32.383%	12	140	-74.246%
2026-06-26	98.2000	98.2000	98.2000	98.2000	-9.701%	5	142	-65.906%
2026-06-25	101.5000	108.7500	101.5000	108.7500	+24.286%	12	142	-69.214%
2026-06-24	78.3200	95.2800	78.3200	87.5000	+13.563%	22	154	-61.737%
2026-06-23	73.0000	77.4700	73.0000	77.0500	-12.938%	13	162	-56.548%
2026-06-22	80.8000	88.5000	80.1000	88.5000	+14.935%	7	153	-62.169%
2026-06-18	67.0000	77.0000	67.0000	77.0000	+22.397%	7	155	-56.519%
2026-06-17	62.6200	62.9100	62.6200	62.9100	-11.257%	4	155	-46.781%
2026-06-15	74.0000	74.0000	70.8900	70.8900	+6.602%	11	155	-52.772%
2026-06-12	66.9700	66.9700	66.5000	66.5000	+6.913%	3	150	-49.654%
2026-06-11	64.0000	64.0000	62.2000	62.2000	-4.308%	10	147	-46.174%
2026-06-10	65.0000	65.0000	65.0000	65.0000	+4.502%	1	144	-48.492%
2026-06-09	66.0000	66.0200	62.2000	62.2000	-16.945%	4	144	-46.174%
2026-06-08	72.3000	75.1000	72.0000	74.8900	+12.701%	5	144	-55.294%
2026-06-05	69.0000	72.0000	66.4500	66.4500	-17.963%	10	141	-49.616%
2026-06-04	75.4000	81.0000	71.0000	81.0000	-3.387%	7	139	-58.667%
2026-06-03	83.8400	83.8400	83.8400	83.8400	+2.960%	1	134	-60.067%
2026-06-02	75.0000	81.4300	75.0000	81.4300	+30.225%	12	133	-58.885%
2026-06-01	61.5000	62.5300	61.5000	62.5300	-5.501%	21	135	-46.458%
2026-05-29	60.6500	66.1700	60.6500	66.1700	-1.239%	5	154	-49.403%
2026-05-28	73.7500	73.7500	67.0000	67.0000	-6.944%	14	154	-50.030%
2026-05-27	69.0000	72.0000	69.0000	72.0000	-9.548%	5	143	-53.500%
2026-05-26	73.0500	79.6000	73.0500	79.6000	+7.713%	9	140	-57.940%
2026-05-22	73.9000	73.9000	73.9000	73.9000	+14.043%	1	149	-54.696%
2026-05-20	65.0500	65.0500	64.8000	64.8000	+3.300%	2	148	-48.333%
2026-05-19	60.0000	62.7300	60.0000	62.7300	-1.523%	6	134	-46.628%
2026-05-18	66.3500	66.3500	63.7000	63.7000	-17.014%	10	134	-47.441%
2026-05-15	76.7600	76.7600	76.7600	76.7600	-10.744%	1	134	-56.384%
2026-05-13	81.0000	86.0000	81.0000	86.0000	+12.228%	5	135	-61.070%
2026-05-12	79.2500	79.2500	70.0000	76.6300	-8.228%	7	133	-56.310%
2026-05-11	76.5000	83.5000	76.5000	83.5000	+25.564%	4	133	-59.904%
2026-05-08	72.6000	72.6000	65.5000	66.5000	+8.696%	18	133	-49.654%
2026-05-07	62.9100	62.9100	61.1800	61.1800	-1.814%	28	121	-45.276%
2026-05-06	67.5500	67.5500	58.3500	62.3100	+34.000%	46	128	-46.269%
2026-05-04	46.5000	46.5000	46.5000	46.5000	+1.751%	8	101	-28.000%
2026-05-01	45.7000	45.7000	45.7000	45.7000	-5.285%	1	101	-26.740%
2026-04-30	47.6200	48.2500	47.6200	48.2500	+20.625%	4	101	-30.611%
2026-04-29	40.0000	40.0000	40.0000	40.0000	-8.067%	5	100	-16.300%
2026-04-28	43.5100	43.5100	43.5100	43.5100	-18.184%	3	95	-23.052%
2026-04-23	52.5200	53.1800	52.5200	53.1800	+8.531%	2	95	-37.044%
2026-04-21	49.0000	49.0000	49.0000	49.0000	-2.739%	4	98	-31.673%
2026-04-15	50.3800	50.3800	50.3800	50.3800	-2.835%	1	98	-33.545%
2026-04-14	52.0000	52.5000	51.8500	51.8500	+0.562%	26	98	-35.429%
2026-04-09	51.0900	52.3000	51.0900	51.5600	+14.324%	29	73	-35.066%
2026-04-08	43.0000	45.1000	43.0000	45.1000	+25.978%	8	48	-25.765%
2026-04-07	35.8000	35.8000	35.8000	35.8000	-0.556%	4	40	-6.480%
2026-04-06	36.7000	36.7000	36.0000	36.0000	+18.812%	5	40	-7.000%
2026-03-27	30.2000	30.3000	30.2000	30.3000	-21.299%	18	36	+10.495%
2026-03-25	38.7000	38.7000	38.5000	38.5000	+9.375%	2	46	-13.039%
2026-03-24	34.6000	35.2000	34.5000	35.2000	+30.855%	16	44	-4.886%
2026-03-06	26.9000	26.9000	26.9000	26.9000	-25.278%	2	30	+24.461%
2026-02-27	37.5000	37.5000	35.5000	36.0000	-5.263%	5	30	-7.000%
2026-02-26	38.1500	38.1500	38.0000	38.0000	-14.027%	2	29	-11.895%
2026-02-25	42.0000	44.2000	42.0000	44.2000	+18.340%	3	25	-24.253%
2026-02-24	38.0000	38.2500	37.3500	37.3500	+17.638%	26	25	-10.361%
2026-02-23	28.9500	31.7500	28.9500	31.7500	+38.043%	28	30	+5.449%
2026-02-18	23.6000	23.6000	23.0000	23.0000	0.000%	16	7	+45.565%
2026-02-17	21.0000	23.0000	21.0000	23.0000	0.000%	14	14	+45.565%