Dark

GLW20280121C190
GLW Jan 21 2028 190.00 Call (GLW280121C00190000)
option OPRA

EOD

Sep 28, 2026

32.50-9.847%(-3.55)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	34.6000	34.6000	32.5000	32.5000	-9.847%	17	558	0.000%
2026-09-25	36.0500	36.0500	36.0500	36.0500	+3.295%	3	562	-9.847%
2026-09-24	33.7000	34.9000	33.7000	34.9000	-5.676%	36	562	-6.877%
2026-09-23	37.0000	37.0000	37.0000	37.0000	-2.683%	12	563	-12.162%
2026-09-22	38.0200	38.0200	38.0200	38.0200	-0.471%	1	563	-14.519%
2026-09-21	38.6500	38.6500	38.0000	38.2000	+6.764%	267	564	-14.921%
2026-09-17	33.4500	35.7800	33.4500	35.7800	+14.313%	18	829	-9.167%
2026-09-15	31.3000	31.3000	31.3000	31.3000	+0.968%	1	824	+3.834%
2026-09-14	35.0500	35.0500	31.0000	31.0000	-30.958%	279	824	+4.839%
2026-09-11	44.9000	44.9000	44.9000	44.9000	+2.982%	1	553	-27.617%
2026-09-10	43.6000	43.6000	43.6000	43.6000	-5.709%	12	553	-25.459%
2026-09-09	46.2400	46.2400	46.2400	46.2400	-1.302%	5	541	-29.715%
2026-09-08	46.8500	46.8500	46.8500	46.8500	+30.501%	3	536	-30.630%
2026-09-04	34.9300	35.9000	34.9300	35.9000	+18.092%	7	532	-9.471%
2026-09-03	30.4000	30.4000	30.4000	30.4000	-3.185%	12	532	+6.908%
2026-09-02	31.4900	31.4900	31.2000	31.4000	-2.211%	3	520	+3.503%
2026-09-01	33.1000	33.1000	32.1100	32.1100	-8.908%	16	519	+1.215%
2026-08-28	36.3500	36.3500	35.2500	35.2500	-2.759%	13	511	-7.801%
2026-08-27	36.2500	36.2500	36.2500	36.2500	-0.983%	1	498	-10.345%
2026-08-26	36.6100	36.6100	36.6100	36.6100	+4.302%	4	498	-11.226%
2026-08-24	35.1000	35.1000	35.1000	35.1000	-23.944%	12	498	-7.407%
2026-08-18	46.5000	46.5000	46.1500	46.1500	-19.035%	13	486	-29.577%
2026-08-17	57.0000	57.0000	57.0000	57.0000	+17.769%	5	486	-42.982%
2026-08-14	48.4000	48.4000	48.4000	48.4000	-3.490%	12	491	-32.851%
2026-08-13	50.1500	50.1500	50.1500	50.1500	-3.927%	100	479	-35.194%
2026-08-12	53.2000	53.2000	52.2000	52.2000	+4.400%	13	471	-37.739%
2026-08-10	50.0000	50.0000	50.0000	50.0000	-8.425%	1	459	-35.000%
2026-08-07	52.2500	56.2000	52.2500	54.6000	+38.018%	25	459	-40.476%
2026-07-31	43.2000	43.2000	39.5600	39.5600	+10.349%	20	450	-17.846%
2026-07-30	36.5000	36.5000	35.8500	35.8500	+16.396%	2	439	-9.344%
2026-07-29	32.0000	33.0000	30.8000	30.8000	+2.804%	14	440	+5.519%
2026-07-28	27.8000	30.0000	26.8000	29.9600	-25.454%	18	438	+8.478%
2026-07-27	44.5700	44.5700	40.1900	40.1900	-11.398%	6	438	-19.134%
2026-07-24	47.6100	48.0000	45.3600	45.3600	-13.518%	10	438	-28.351%
2026-07-23	52.4500	52.4500	52.4500	52.4500	-8.464%	12	439	-38.036%
2026-07-21	57.3000	57.3000	57.3000	57.3000	+11.914%	1	439	-43.281%
2026-07-20	51.2000	51.2000	51.2000	51.2000	-1.538%	1	439	-36.523%
2026-07-17	52.1000	52.1000	51.0000	52.0000	-2.804%	5	438	-37.500%
2026-07-16	56.2000	58.5000	53.5000	53.5000	-13.036%	6	440	-39.252%
2026-07-15	69.7100	69.7100	61.5200	61.5200	-17.522%	5	438	-47.172%
2026-07-14	75.7500	76.4300	74.5900	74.5900	+4.776%	3	438	-56.428%
2026-07-13	69.8600	74.1000	69.8600	71.1900	-7.545%	15	438	-54.348%
2026-07-10	75.9000	77.0000	74.2000	77.0000	-7.061%	7	428	-57.792%
2026-07-09	82.4500	82.8500	82.4500	82.8500	+8.941%	6	429	-60.772%
2026-07-07	71.2000	76.0500	69.5000	76.0500	-10.529%	40	429	-57.265%
2026-07-06	90.0000	90.0000	83.0000	85.0000	+2.410%	72	433	-61.765%
2026-07-02	96.5000	96.5000	80.5000	83.0000	-18.227%	20	414	-60.843%
2026-07-01	107.0000	109.5000	101.5000	101.5000	-25.406%	100	414	-67.980%
2026-06-30	136.0700	136.0700	136.0700	136.0700	+5.891%	1	314	-76.115%
2026-06-29	125.5000	128.5000	125.5000	128.5000	+35.406%	5	314	-74.708%
2026-06-26	95.0500	96.0000	90.5000	94.9000	-7.640%	7	316	-65.753%
2026-06-25	99.3300	106.9700	99.3300	102.7500	+9.893%	25	310	-68.370%
2026-06-24	89.8100	94.0000	89.8100	93.5000	+25.335%	24	315	-65.241%
2026-06-23	73.1500	76.0000	72.4300	74.6000	-6.750%	6	325	-56.434%
2026-06-22	78.2000	80.0000	78.2000	80.0000	+8.254%	2	321	-59.375%
2026-06-18	66.6000	73.9000	66.6000	73.9000	+23.167%	15	328	-56.022%
2026-06-17	60.0000	60.0000	60.0000	60.0000	-11.570%	1	328	-45.833%
2026-06-16	68.0000	68.0000	67.8500	67.8500	-3.251%	5	328	-52.100%
2026-06-15	71.8500	71.8500	68.7500	70.1300	+10.441%	27	323	-53.657%
2026-06-12	63.5000	63.5000	63.5000	63.5000	+8.232%	4	319	-48.819%
2026-06-10	60.0000	60.0200	58.6700	58.6700	-2.217%	11	315	-44.605%
2026-06-09	73.0100	73.0100	57.5000	60.0000	-15.966%	14	312	-45.833%
2026-06-08	71.5000	75.0000	70.5000	71.4000	+10.117%	137	301	-54.482%
2026-06-05	66.4300	66.4300	64.8400	64.8400	-13.570%	3	268	-49.877%
2026-06-04	70.0200	75.0200	69.0000	75.0200	-5.931%	5	267	-56.678%
2026-06-03	81.7500	86.2500	79.5000	79.7500	+0.151%	12	264	-59.248%
2026-06-02	68.8500	79.6800	68.8500	79.6300	+31.729%	12	260	-59.186%
2026-06-01	60.0000	60.7700	60.0000	60.4500	-3.527%	9	266	-46.237%
2026-05-29	62.6600	62.6600	62.6600	62.6600	-6.478%	1	263	-48.133%
2026-05-28	69.9300	70.8000	65.4800	67.0000	-4.748%	13	263	-51.493%
2026-05-27	70.3000	70.3400	69.1300	70.3400	-7.447%	5	251	-53.796%
2026-05-26	72.9700	76.0000	72.6000	76.0000	+3.415%	10	248	-57.237%
2026-05-22	70.5600	73.4900	70.5600	73.4900	+4.538%	17	248	-55.776%
2026-05-21	66.9800	70.3000	66.9800	70.3000	+13.607%	7	243	-53.770%
2026-05-20	63.5000	63.5000	61.8800	61.8800	+1.443%	4	243	-47.479%
2026-05-19	56.5000	61.0000	56.5000	61.0000	-0.813%	3	236	-46.721%
2026-05-18	71.4000	71.4000	57.8500	61.5000	-14.583%	18	236	-47.154%
2026-05-15	75.0000	75.7000	72.0000	72.0000	-13.462%	28	236	-54.861%
2026-05-14	79.2800	84.1700	79.2800	83.2000	+1.253%	7	224	-60.938%
2026-05-13	77.0500	84.0000	77.0500	82.1700	+9.926%	44	190	-60.448%
2026-05-12	75.7200	75.7200	68.0000	74.7500	-7.932%	20	190	-56.522%
2026-05-11	71.9600	82.5000	71.9300	81.1900	+25.197%	136	190	-59.970%
2026-05-08	70.1000	71.4000	64.1800	64.8500	+5.964%	16	180	-49.884%
2026-05-07	61.2000	61.2000	61.2000	61.2000	-0.488%	100	180	-46.895%
2026-05-06	61.6500	63.0000	59.5000	61.5000	+33.696%	81	87	-47.154%
2026-05-01	46.0000	46.0000	46.0000	46.0000	+11.596%	2	38	-29.348%
2026-04-28	43.0000	43.0000	39.9700	41.2200	-16.220%	6	38	-21.155%
2026-04-27	50.0500	51.1000	49.2000	49.2000	-12.920%	17	38	-33.943%
2026-04-24	56.5000	56.5000	56.5000	56.5000	+12.887%	1	22	-42.478%
2026-04-23	50.0500	50.0500	50.0500	50.0500	+1.583%	2	22	-35.065%
2026-04-15	49.3000	49.3000	49.2700	49.2700	-1.539%	2	20	-34.037%
2026-04-09	49.0000	50.0400	49.0000	50.0400	+81.964%	5	20	-35.052%
2026-03-16	27.5000	27.5000	27.5000	27.5000	+14.583%	2	20	+18.182%
2026-03-09	24.0000	24.0000	24.0000	24.0000	+6.667%	2	22	+35.417%
2026-03-06	22.5000	22.5000	22.5000	22.5000	-44.961%	3	20	+44.444%
2026-03-02	40.7100	40.8800	40.7100	40.8800	+18.665%	3	20	-20.499%
2026-02-27	34.4500	34.4500	34.4500	34.4500	-18.941%	1	18	-5.660%
2026-02-25	41.8500	42.5000	41.8500	42.5000	+17.241%	7	10	-23.529%
2026-02-24	34.7800	36.2500	34.7800	36.2500	+13.281%	5	10	-10.345%
2026-02-23	32.0000	32.0000	32.0000	32.0000	+21.396%	2	5	+1.563%
2026-02-20	25.5000	26.3600	25.5000	26.3600	+19.818%	6	5	+23.293%
2026-02-12	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	+47.727%