Dark

GLW20280121C210
GLW Jan 21 2028 210.00 Call (GLW280121C00210000)
option OPRA

EOD

Sep 28, 2026

27.88-14.215%(-4.62)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	30.0000	30.0000	27.8800	27.8800	-14.215%	7	203	0.000%
2026-09-21	32.5000	32.5000	32.5000	32.5000	+18.182%	1	210	-14.215%
2026-09-17	27.5000	27.5000	27.5000	27.5000	+5.163%	1	210	+1.382%
2026-09-15	26.1500	26.1500	26.1500	26.1500	-11.054%	1	210	+6.616%
2026-09-14	30.5000	30.5000	29.4000	29.4000	-23.636%	11	211	-5.170%
2026-09-10	38.5000	38.5000	38.5000	38.5000	-2.851%	1	216	-27.584%
2026-09-08	39.6300	39.6300	39.6300	39.6300	+32.100%	1	216	-29.649%
2026-09-04	30.0000	30.0000	30.0000	30.0000	+16.054%	1	215	-7.067%
2026-09-03	26.0000	26.0000	25.8500	25.8500	-14.545%	6	215	+7.853%
2026-08-24	30.2500	30.2500	30.2500	30.2500	-9.431%	2	221	-7.835%
2026-08-21	33.3000	33.4000	33.3000	33.4000	-3.468%	3	223	-16.527%
2026-08-20	34.6000	34.6000	34.6000	34.6000	-20.258%	3	220	-19.422%
2026-08-11	43.3900	43.3900	43.3900	43.3900	-6.184%	1	220	-35.746%
2026-08-10	46.2500	46.2500	46.2500	46.2500	-5.612%	1	219	-39.719%
2026-08-07	49.0000	49.0000	49.0000	49.0000	+9.497%	8	218	-43.102%
2026-08-06	44.7500	44.7500	44.7500	44.7500	+42.698%	1	210	-37.698%
2026-07-30	31.3600	31.3600	31.3600	31.3600	+15.848%	1	210	-11.097%
2026-07-29	27.6000	27.6000	27.0700	27.0700	+2.151%	15	211	+2.992%
2026-07-28	22.8500	26.5000	22.8500	26.5000	-36.648%	7	206	+5.208%
2026-07-24	42.5400	42.5400	41.8300	41.8300	-13.664%	2	209	-33.349%
2026-07-23	49.0000	49.0000	48.4500	48.4500	+3.085%	12	210	-42.456%
2026-07-22	49.7500	49.7500	47.0000	47.0000	-8.738%	3	210	-40.681%
2026-07-21	52.0000	52.0000	51.5000	51.5000	+10.160%	2	211	-45.864%
2026-07-20	46.7500	46.7500	46.7500	46.7500	-0.953%	2	212	-40.364%
2026-07-17	47.2000	47.2000	47.2000	47.2000	-4.646%	5	214	-40.932%
2026-07-16	51.5300	51.5300	47.2500	49.5000	-18.652%	31	219	-43.677%
2026-07-15	60.8500	60.8500	60.8500	60.8500	-11.077%	1	204	-54.182%
2026-07-14	69.5700	69.5700	68.4300	68.4300	+0.632%	2	204	-59.258%
2026-07-13	68.0000	68.0000	68.0000	68.0000	-12.787%	2	204	-59.000%
2026-07-09	77.9700	77.9700	77.9700	77.9700	+12.123%	2	204	-64.243%
2026-07-07	65.0000	69.5400	65.0000	69.5400	-12.142%	8	204	-59.908%
2026-07-06	79.1000	79.1500	79.1000	79.1500	+1.539%	55	203	-64.776%
2026-07-02	92.1000	96.4200	75.8500	77.9500	-18.163%	18	149	-64.233%
2026-07-01	99.9000	100.0000	95.2000	95.2500	-20.092%	18	149	-70.730%
2026-06-30	121.1300	121.1300	119.2000	119.2000	-1.650%	3	147	-76.611%
2026-06-29	118.7500	121.2000	118.7500	121.2000	+31.739%	7	149	-76.997%
2026-06-26	89.5800	92.0000	83.5000	92.0000	-2.325%	18	150	-69.696%
2026-06-25	93.2500	96.1000	86.8100	94.1900	+13.250%	22	133	-70.400%
2026-06-24	87.5300	87.5300	83.1700	83.1700	+23.215%	7	126	-66.478%
2026-06-23	67.5000	67.5000	67.5000	67.5000	-14.449%	4	131	-58.696%
2026-06-22	79.4000	81.5000	78.9000	78.9000	+14.348%	7	127	-64.664%
2026-06-18	59.2500	69.0000	59.2500	69.0000	+9.385%	2	126	-59.594%
2026-06-15	63.2200	63.2200	63.0800	63.0800	+6.017%	3	126	-55.802%
2026-06-12	59.5000	59.5000	59.5000	59.5000	+5.310%	1	125	-53.143%
2026-06-11	55.3500	56.5000	54.7500	56.5000	-0.353%	6	126	-50.655%
2026-06-10	56.7000	56.7000	56.7000	56.7000	+3.637%	1	124	-50.829%
2026-06-09	66.3000	66.3000	52.1000	54.7100	-9.270%	14	124	-49.040%
2026-06-05	63.4000	63.4000	60.3000	60.3000	-4.890%	23	115	-53.765%
2026-06-04	65.7500	65.7500	63.4000	63.4000	-20.101%	4	115	-56.025%
2026-06-03	77.4000	79.3500	74.7500	79.3500	+8.699%	18	113	-64.865%
2026-06-02	66.0500	73.0000	66.0500	73.0000	+29.732%	4	121	-61.808%
2026-06-01	56.0000	56.2700	56.0000	56.2700	+3.248%	21	123	-50.453%
2026-05-29	55.7000	55.7000	54.2800	54.5000	-17.674%	7	103	-48.844%
2026-05-22	64.7500	66.2000	64.2500	66.2000	+0.532%	5	100	-57.885%
2026-05-21	64.0500	65.8500	64.0500	65.8500	+19.727%	2	98	-57.661%
2026-05-19	55.6700	55.6700	55.0000	55.0000	-4.514%	3	98	-49.309%
2026-05-18	57.6000	57.6000	57.6000	57.6000	-12.128%	1	98	-51.597%
2026-05-15	68.3500	69.0000	65.5500	65.5500	-11.479%	13	98	-57.468%
2026-05-14	74.0500	74.0500	74.0500	74.0500	-1.003%	2	85	-62.350%
2026-05-13	69.1500	74.9500	67.5200	74.8000	+19.872%	19	76	-62.727%
2026-05-12	75.1000	75.1000	62.4000	62.4000	-10.473%	5	76	-55.321%
2026-05-11	65.5000	69.7000	65.5000	69.7000	+16.167%	13	76	-60.000%
2026-05-08	61.7700	65.8900	60.0000	60.0000	+10.396%	7	71	-53.533%
2026-05-07	54.6000	54.6000	52.2700	54.3500	-1.182%	35	69	-48.703%
2026-05-06	59.8000	59.8000	53.2400	55.0000	+36.476%	6	60	-49.309%
2026-05-05	42.8400	42.8400	40.3000	40.3000	+3.016%	2	59	-30.819%
2026-05-04	39.1200	39.1200	39.1200	39.1200	+16.256%	1	59	-28.732%
2026-04-29	33.0000	33.7000	32.4700	33.6500	-7.808%	20	59	-17.147%
2026-04-28	34.9700	36.5000	34.9700	36.5000	-14.400%	4	42	-23.616%
2026-04-23	42.2500	42.7500	42.2500	42.6400	+8.776%	4	40	-34.615%
2026-04-16	39.2000	39.2000	39.2000	39.2000	-13.274%	2	39	-28.878%
2026-04-14	45.2000	45.2000	45.0100	45.2000	-5.833%	8	41	-38.319%
2026-04-13	47.3000	48.0000	47.3000	48.0000	+6.785%	5	34	-41.917%
2026-04-10	44.9500	44.9500	44.9500	44.9500	+0.672%	1	31	-37.976%
2026-04-09	44.6500	44.6500	44.6500	44.6500	+12.610%	1	30	-37.559%
2026-04-08	38.5000	39.6500	38.5000	39.6500	+37.913%	11	30	-29.685%
2026-04-06	28.7500	28.7500	28.7500	28.7500	-6.807%	1	39	-3.026%
2026-04-02	30.8500	30.8500	30.8500	30.8500	+34.716%	1	38	-9.627%
2026-03-31	22.9000	22.9000	22.9000	22.9000	+6.512%	2	38	+21.747%
2026-03-30	21.5000	21.5000	21.5000	21.5000	-23.214%	2	38	+29.674%
2026-03-26	28.0000	28.0000	28.0000	28.0000	+21.212%	1	38	-0.429%
2026-03-18	23.2000	23.2000	23.1000	23.1000	+1.316%	19	37	+20.693%
2026-03-13	23.6000	23.6000	22.5500	22.8000	-13.043%	6	41	+22.281%
2026-03-10	26.2200	26.2200	26.2200	26.2200	+31.100%	1	45	+6.331%
2026-03-09	20.0000	20.0000	19.6000	20.0000	-7.621%	23	45	+39.400%
2026-03-06	20.9000	21.6500	20.8000	21.6500	-24.035%	4	68	+28.776%
2026-03-04	28.5000	28.5000	28.5000	28.5000	-5.629%	15	71	-2.175%
2026-03-03	30.4000	30.4000	30.2000	30.2000	-3.822%	3	71	-7.682%
2026-02-27	32.8000	32.8000	30.8500	31.4000	0.000%	17	68	-11.210%
2026-02-26	32.7000	33.0000	31.4000	31.4000	-12.778%	10	0	-11.210%
2026-02-25	36.0000	37.6000	36.0000	36.0000	+13.101%	9	0	-22.556%
2026-02-24	29.2000	31.8300	29.2000	31.8300	0.000%	51	0	-12.410%