Dark

GLW20280121C200
GLW Jan 21 2028 200.00 Call (GLW280121C00200000)
option OPRA

EOD

Sep 29, 2026

33.10+9.712%(+2.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.8300	33.8300	33.1000	33.1000	+9.712%	2	749	0.000%
2026-09-28	31.2700	31.2700	29.8500	30.1700	-9.318%	6	750	+9.712%
2026-09-25	33.0000	33.3000	33.0000	33.2700	+1.279%	11	748	-0.511%
2026-09-24	31.0000	32.8500	31.0000	32.8500	-1.499%	6	745	+0.761%
2026-09-23	33.3500	33.3500	33.3500	33.3500	-6.452%	3	750	-0.750%
2026-09-22	35.6500	35.6500	35.6500	35.6500	+2.178%	2	753	-7.153%
2026-09-21	33.3500	35.1000	33.3500	34.8900	+13.279%	5	755	-5.130%
2026-09-18	30.8000	30.8000	30.8000	30.8000	+0.228%	1	759	+7.468%
2026-09-17	33.0000	33.0000	30.7300	30.7300	+6.813%	5	760	+7.712%
2026-09-16	28.7700	28.7700	28.7700	28.7700	+1.160%	5	761	+15.050%
2026-09-15	29.3000	29.3000	28.4400	28.4400	-1.931%	4	756	+16.385%
2026-09-14	33.0000	33.5000	29.0000	29.0000	-30.506%	42	756	+14.138%
2026-09-11	41.4900	41.7300	41.4900	41.7300	-2.500%	13	770	-20.681%
2026-09-10	42.8000	42.8000	42.8000	42.8000	-1.382%	1	777	-22.664%
2026-09-09	43.4500	43.7000	43.0000	43.4000	+2.407%	8	778	-23.733%
2026-09-08	39.0500	42.7500	38.6100	42.3800	+25.199%	22	780	-21.897%
2026-09-04	32.3500	33.8500	32.3500	33.8500	+14.746%	6	784	-2.216%
2026-09-03	27.5000	29.8000	27.5000	29.5000	+0.068%	10	784	+12.203%
2026-09-02	29.0000	29.5000	29.0000	29.4800	-1.438%	4	785	+12.280%
2026-09-01	29.9100	29.9100	29.9100	29.9100	-6.326%	4	787	+10.665%
2026-08-31	31.7800	32.1000	31.7000	31.9300	-2.205%	44	789	+3.664%
2026-08-28	32.8000	32.8000	32.6500	32.6500	-5.004%	194	788	+1.378%
2026-08-26	34.3700	34.3700	34.3700	34.3700	+3.306%	3	624	-3.695%
2026-08-25	32.4000	33.2700	32.4000	33.2700	+4.656%	3	621	-0.511%
2026-08-24	33.0000	33.2500	31.5000	31.7900	-14.405%	5	620	+4.121%
2026-08-21	38.1700	38.1700	37.0300	37.1400	-1.928%	6	619	-10.878%
2026-08-20	37.0000	38.4600	37.0000	37.8700	-2.947%	10	619	-12.596%
2026-08-19	40.4000	40.4000	38.6000	39.0200	-8.725%	21	619	-15.172%
2026-08-18	47.0000	47.0000	42.7500	42.7500	-19.718%	16	614	-22.573%
2026-08-17	50.0000	54.3000	50.0000	53.2500	+12.484%	43	619	-37.840%
2026-08-14	47.3400	47.3400	47.3400	47.3400	+7.591%	1	637	-30.080%
2026-08-13	49.0000	49.0000	44.0000	44.0000	-11.111%	12	638	-24.773%
2026-08-12	49.2400	49.5000	49.2400	49.5000	+6.292%	19	636	-33.131%
2026-08-11	46.5700	46.5700	46.5700	46.5700	-1.958%	1	655	-28.924%
2026-08-10	48.4000	48.4000	47.5000	47.5000	-8.654%	2	655	-30.316%
2026-08-07	52.0000	53.0000	51.9000	52.0000	+9.129%	18	653	-36.346%
2026-08-06	49.0000	49.0000	47.6500	47.6500	-0.936%	3	660	-30.535%
2026-08-05	48.1200	48.5000	47.3800	48.1000	-2.828%	18	659	-31.185%
2026-08-04	43.5500	49.6200	43.5500	49.5000	+24.309%	12	663	-33.131%
2026-08-03	36.2400	39.8200	36.2400	39.8200	+8.947%	18	657	-16.876%
2026-07-31	40.0000	40.0000	36.5500	36.5500	+9.104%	10	655	-9.439%
2026-07-30	32.7500	33.5000	32.7500	33.5000	+17.999%	3	651	-1.194%
2026-07-29	30.3000	31.0900	28.3900	28.3900	-2.272%	21	650	+16.590%
2026-07-28	29.5000	29.8700	24.3000	29.0500	-27.646%	79	656	+13.941%
2026-07-27	42.8200	42.8200	37.7500	40.1500	-6.148%	63	636	-17.559%
2026-07-24	44.5000	46.6000	42.7800	42.7800	-14.010%	102	661	-22.627%
2026-07-23	47.8900	51.5000	47.8900	49.7500	+0.505%	36	624	-33.467%
2026-07-22	51.2800	53.4200	49.5000	49.5000	-7.993%	9	596	-33.131%
2026-07-21	51.0000	54.8900	51.0000	53.8000	+12.083%	30	595	-38.476%
2026-07-20	50.7400	50.7400	48.0000	48.0000	-6.469%	94	589	-31.042%
2026-07-17	48.9400	51.3200	47.5000	51.3200	-0.253%	12	543	-35.503%
2026-07-16	57.3500	57.3500	49.7500	51.4500	-16.748%	105	535	-35.666%
2026-07-15	64.5000	64.5000	58.2300	61.8000	-13.360%	19	531	-46.440%
2026-07-14	73.0000	73.1200	71.3300	71.3300	+3.617%	3	544	-53.596%
2026-07-13	72.1500	72.1500	68.0000	68.8400	-6.771%	11	544	-51.917%
2026-07-10	72.0000	73.8400	72.0000	73.8400	-3.979%	13	544	-55.173%
2026-07-09	82.5000	82.9600	76.9000	76.9000	+8.769%	11	535	-56.957%
2026-07-08	68.3100	70.7000	68.3100	70.7000	+1.362%	11	533	-53.182%
2026-07-07	70.0600	72.8000	67.8000	69.7500	-12.813%	35	524	-52.545%
2026-07-06	85.2500	85.2500	80.0000	80.0000	+1.394%	13	518	-58.625%
2026-07-02	97.0000	97.0000	78.0000	78.9000	-19.482%	34	500	-58.048%
2026-07-01	107.2500	107.2500	97.4500	97.9900	-22.721%	187	500	-66.221%
2026-06-30	133.0200	136.7000	122.9000	126.8000	+2.052%	45	632	-73.896%
2026-06-29	98.0000	124.2500	94.0000	124.2500	+35.481%	40	613	-73.360%
2026-06-26	89.0000	91.7100	87.2900	91.7100	-7.298%	9	587	-63.908%
2026-06-25	94.4000	102.7900	90.7500	98.9300	+22.136%	113	584	-66.542%
2026-06-24	81.5500	91.5000	81.0000	81.0000	+11.294%	228	591	-59.136%
2026-06-23	68.5600	72.7800	68.0000	72.7800	-12.963%	17	791	-54.520%
2026-06-22	73.8900	84.1000	73.5000	83.6200	+15.481%	21	780	-60.416%
2026-06-18	63.8900	72.4100	63.6000	72.4100	+24.245%	35	772	-54.288%
2026-06-17	60.0000	60.0000	57.8500	58.2800	-0.546%	16	772	-43.205%
2026-06-16	65.2500	65.2500	58.6000	58.6000	-11.547%	20	772	-43.515%
2026-06-15	67.5800	67.5800	65.7500	66.2500	+8.607%	22	765	-50.038%
2026-06-12	61.0000	61.0000	61.0000	61.0000	-1.054%	3	749	-45.738%
2026-06-11	58.3100	61.6500	57.5000	61.6500	+11.543%	16	746	-46.310%
2026-06-10	61.8500	61.8500	55.2700	55.2700	-3.290%	6	743	-40.112%
2026-06-09	67.1000	68.0000	55.0000	57.1500	-16.337%	20	740	-42.082%
2026-06-08	69.3000	71.3200	67.5600	68.3100	+9.770%	25	736	-51.544%
2026-06-05	68.4000	71.0000	60.9000	62.2300	-17.576%	100	729	-46.810%
2026-06-04	66.2000	75.5000	66.0000	75.5000	-1.795%	22	665	-56.159%
2026-06-03	78.0000	83.4900	74.0000	76.8800	-0.800%	66	671	-56.946%
2026-06-02	65.8000	77.5100	65.8000	77.5000	+32.796%	39	638	-57.290%
2026-06-01	58.0000	58.5000	57.7400	58.3600	-4.328%	20	635	-43.283%
2026-05-29	62.0000	62.0000	57.0000	61.0000	-2.244%	22	622	-45.738%
2026-05-28	68.5000	68.5000	62.4000	62.4000	-7.692%	18	628	-46.955%
2026-05-27	70.0000	70.0000	64.0000	67.6000	-7.194%	12	619	-51.036%
2026-05-26	72.3500	74.0000	68.0000	72.8400	+6.243%	40	617	-54.558%
2026-05-22	68.0000	70.0000	67.6500	68.5600	+0.528%	57	613	-51.721%
2026-05-21	59.9800	68.9000	59.9800	68.2000	+13.667%	61	651	-51.466%
2026-05-20	59.7500	61.4000	59.7500	60.0000	+5.671%	83	651	-44.833%
2026-05-19	55.7500	58.2400	53.3100	56.7800	-2.774%	19	658	-41.705%
2026-05-18	65.5000	65.5000	55.5900	58.4000	-14.993%	150	658	-43.322%
2026-05-15	71.4500	73.1200	68.7000	68.7000	-13.038%	41	658	-51.820%
2026-05-14	76.2000	80.4900	74.8800	79.0000	-0.126%	22	623	-58.101%
2026-05-13	74.3500	81.1500	70.9500	79.1000	+9.103%	55	569	-58.154%
2026-05-12	74.9300	75.5000	64.5000	72.5000	-6.572%	43	569	-54.345%
2026-05-11	69.5500	78.8700	69.0000	77.6000	+26.467%	238	569	-57.345%
2026-05-08	63.7500	68.9800	61.3600	61.3600	+3.109%	53	437	-46.056%
2026-05-07	56.8600	60.0900	54.9000	59.5100	+4.404%	32	422	-44.379%
2026-05-06	62.0000	65.5000	52.9000	57.0000	+26.610%	96	405	-41.930%
2026-05-05	43.4900	45.0200	43.4900	45.0200	+9.671%	12	367	-26.477%
2026-05-04	41.0500	41.0500	41.0500	41.0500	-1.606%	10	355	-19.367%
2026-05-01	43.2700	43.2700	40.2700	41.7200	-5.718%	10	341	-20.662%
2026-04-30	36.4800	44.2500	36.4000	44.2500	+28.261%	10	341	-25.198%
2026-04-29	35.5900	36.2000	34.5000	34.5000	-9.330%	10	341	-4.058%
2026-04-28	37.5000	41.2500	37.5000	38.0500	-17.498%	6	334	-13.009%
2026-04-27	48.5000	48.5800	46.1200	46.1200	-12.981%	7	334	-28.231%
2026-04-24	53.0000	53.0000	53.0000	53.0000	+23.256%	1	333	-37.547%
2026-04-22	48.0000	48.0000	43.0000	43.0000	-3.044%	5	332	-23.023%
2026-04-21	43.5500	44.3500	43.5500	44.3500	+1.907%	2	335	-25.366%
2026-04-20	44.8500	44.8500	43.5200	43.5200	-5.350%	9	335	-23.943%
2026-04-17	45.9800	45.9800	45.9800	45.9800	+9.476%	5	328	-28.012%
2026-04-16	44.2500	44.3500	42.0000	42.0000	-9.071%	5	328	-21.190%
2026-04-15	46.1900	46.1900	46.1900	46.1900	+0.654%	1	327	-28.339%
2026-04-14	45.0000	45.8900	45.0000	45.8900	-8.220%	4	327	-27.871%
2026-04-13	48.3200	50.0000	48.3200	50.0000	+3.306%	13	323	-33.800%
2026-04-10	46.3000	48.9500	46.3000	48.4000	+2.979%	43	320	-31.612%
2026-04-09	46.5000	47.5000	46.0000	47.0000	+14.355%	50	310	-29.574%
2026-04-08	39.7800	41.1000	39.7800	41.1000	+27.759%	8	325	-19.465%
2026-04-02	33.0000	33.0000	32.1700	32.1700	+22.927%	27	334	+2.891%
2026-03-31	24.6500	26.1700	24.6500	26.1700	+11.838%	21	334	+26.481%
2026-03-30	27.5000	27.5000	23.0000	23.4000	-20.543%	5	354	+41.453%
2026-03-26	29.4500	29.4500	29.4500	29.4500	-10.486%	1	357	+12.394%
2026-03-25	29.5000	33.7600	29.5000	32.9000	+15.439%	16	356	+0.608%
2026-03-24	28.5000	28.5000	28.5000	28.5000	+18.750%	2	368	+16.140%
2026-03-23	24.0800	24.0800	24.0000	24.0000	-2.716%	2	368	+37.917%
2026-03-19	21.7000	24.6700	21.7000	24.6700	-1.320%	6	367	+34.171%
2026-03-18	25.0000	25.0000	25.0000	25.0000	+6.022%	1	369	+32.400%
2026-03-17	22.9000	23.5800	22.9000	23.5800	-8.605%	20	368	+40.373%
2026-03-16	26.8700	26.8700	25.8000	25.8000	+3.200%	5	387	+28.295%
2026-03-13	25.4100	25.4100	25.0000	25.0000	-11.158%	11	384	+32.400%
2026-03-10	26.7000	28.5300	26.2300	28.1400	+20.308%	6	393	+17.626%
2026-03-09	21.8300	23.5000	21.2500	23.3900	+9.248%	29	390	+41.513%
2026-03-06	23.0000	24.0800	21.4100	21.4100	-13.495%	85	400	+54.601%
2026-03-05	24.9800	28.2600	24.0000	24.7500	-21.379%	16	373	+33.737%
2026-03-04	32.1300	33.1400	30.5000	31.4800	-4.229%	44	363	+5.146%
2026-03-03	33.4000	35.0000	30.0000	32.8700	-13.272%	157	348	+0.700%
2026-03-02	37.5000	38.0000	37.5000	37.9000	+12.966%	4	227	-12.665%
2026-02-27	34.0000	34.0000	32.5000	33.5500	-1.843%	11	227	-1.341%
2026-02-26	34.0000	34.1800	33.0000	34.1800	-14.550%	6	231	-3.160%
2026-02-25	36.5000	40.5500	36.5000	40.0000	+17.612%	32	226	-17.250%
2026-02-24	31.0000	34.0500	30.9500	34.0100	+17.276%	69	226	-2.676%
2026-02-23	25.6300	30.2000	24.9800	29.0000	+20.332%	139	196	+14.138%
2026-02-20	21.5000	24.5000	21.1900	24.1000	+25.195%	114	106	+37.344%
2026-02-19	19.2500	19.2500	19.2500	19.2500	-8.115%	1	2	+71.948%
2026-02-18	20.7000	20.9500	20.7000	20.9500	+3.764%	2	2	+57.995%
2026-02-17	20.1900	20.1900	20.1900	20.1900	0.000%	1	1	+63.943%