Dark

GLW20280121C220
GLW Jan 21 2028 220.00 Call (GLW280121C00220000)
option OPRA

EOD

Sep 29, 2026

29.66+4.437%(+1.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.6600	29.6600	29.6600	29.6600	+4.437%	2	616	0.000%
2026-09-25	28.4000	28.4000	28.4000	28.4000	0.000%	1	616	+4.437%
2026-09-23	28.3400	28.5500	28.0500	28.4000	-6.885%	11	617	+4.437%
2026-09-21	30.5000	30.5000	30.5000	30.5000	+13.806%	18	626	-2.754%
2026-09-18	26.8000	26.8000	26.8000	26.8000	-1.651%	2	608	+10.672%
2026-09-17	27.2500	27.2500	27.2500	27.2500	+7.580%	2	608	+8.844%
2026-09-14	29.0000	29.0000	25.3300	25.3300	-28.244%	62	610	+17.094%
2026-09-11	35.6000	36.2500	35.3000	35.3000	-4.336%	4	611	-15.977%
2026-09-10	36.9000	36.9000	36.9000	36.9000	-5.141%	1	609	-19.621%
2026-09-09	38.4000	38.9000	38.4000	38.9000	+9.577%	40	609	-23.753%
2026-09-08	35.5000	35.5000	35.5000	35.5000	+22.625%	1	569	-16.451%
2026-09-04	28.6200	29.1800	28.5900	28.9500	+14.427%	27	568	+2.453%
2026-09-03	24.7000	25.3000	24.7000	25.3000	-1.017%	11	568	+17.233%
2026-09-02	25.5600	25.5600	25.5600	25.5600	-8.877%	1	558	+16.041%
2026-08-31	28.0500	28.0500	28.0500	28.0500	-4.915%	39	559	+5.740%
2026-08-28	29.8800	29.8800	29.5000	29.5000	-1.667%	2	520	+0.542%
2026-08-26	30.0000	30.0000	30.0000	30.0000	+2.705%	1	520	-1.133%
2026-08-25	31.1500	31.1500	29.1500	29.2100	+2.852%	5	521	+1.541%
2026-08-24	29.5000	29.5000	28.0000	28.4000	-11.250%	4	519	+4.437%
2026-08-21	33.7500	33.7500	31.4500	32.0000	-9.246%	8	517	-7.313%
2026-08-19	35.2600	35.2600	35.2600	35.2600	-16.445%	1	518	-15.882%
2026-08-18	42.2000	42.2000	42.2000	42.2000	-12.083%	1	518	-29.716%
2026-08-17	47.0000	48.0000	47.0000	48.0000	+6.667%	10	519	-38.208%
2026-08-12	43.7000	45.0000	43.7000	45.0000	+6.484%	12	525	-34.089%
2026-08-10	43.4000	43.4000	42.2600	42.2600	-2.131%	2	517	-29.815%
2026-08-05	43.1800	43.1800	43.1800	43.1800	+3.351%	1	518	-31.311%
2026-08-04	40.6200	41.7800	40.6200	41.7800	+30.972%	2	517	-29.009%
2026-07-31	32.5500	32.5500	31.9000	31.9000	+1.431%	2	517	-7.022%
2026-07-30	30.5700	31.4500	30.5700	31.4500	+19.355%	4	519	-5.692%
2026-07-29	27.0000	27.0000	26.3500	26.3500	+5.400%	2	518	+12.562%
2026-07-28	23.8100	25.5900	23.8100	25.0000	-26.275%	5	518	+18.640%
2026-07-27	38.2800	38.2800	33.9100	33.9100	-16.251%	6	518	-12.533%
2026-07-24	40.4900	40.4900	40.4900	40.4900	-10.795%	5	515	-26.747%
2026-07-23	45.0000	45.3900	44.8600	45.3900	+0.643%	3	515	-34.655%
2026-07-22	45.1000	45.1000	45.1000	45.1000	-7.959%	1	514	-34.235%
2026-07-21	49.5200	49.5200	49.0000	49.0000	+11.212%	5	515	-39.469%
2026-07-20	45.5200	45.5200	44.0600	44.0600	+2.465%	7	517	-32.683%
2026-07-17	43.0000	43.0000	43.0000	43.0000	-6.684%	7	516	-31.023%
2026-07-16	49.8000	50.7100	45.3000	46.0800	-17.714%	22	509	-35.634%
2026-07-15	59.0500	59.0500	55.7500	56.0000	-14.894%	5	500	-47.036%
2026-07-14	68.5000	69.1500	65.8000	65.8000	+5.078%	4	501	-54.924%
2026-07-13	59.9000	65.5200	59.9000	62.6200	-7.749%	4	501	-52.635%
2026-07-10	65.1800	67.8800	65.1800	67.8800	-5.840%	3	501	-56.305%
2026-07-09	75.3500	75.3500	72.0500	72.0900	+11.767%	3	501	-58.857%
2026-07-08	61.5200	65.1000	61.5200	64.5000	+0.781%	3	502	-54.016%
2026-07-07	64.0000	64.0000	64.0000	64.0000	-15.288%	2	500	-53.656%
2026-07-06	74.9000	76.1000	74.8500	75.5500	+1.070%	8	500	-60.741%
2026-07-02	88.9800	94.0000	73.2000	74.7500	-20.053%	17	491	-60.321%
2026-07-01	100.2000	100.2000	91.5000	93.5000	-21.097%	41	491	-68.278%
2026-06-30	116.2200	129.3100	116.0000	118.5000	-1.660%	32	467	-74.970%
2026-06-29	114.6000	120.5000	114.6000	120.5000	+47.131%	148	487	-75.386%
2026-06-26	81.9000	81.9000	81.9000	81.9000	-10.978%	1	529	-63.785%
2026-06-25	86.5000	95.0000	86.0000	92.0000	+12.127%	32	528	-67.761%
2026-06-24	74.0000	84.4000	74.0000	82.0500	+30.176%	134	516	-63.851%
2026-06-23	63.0300	63.0300	63.0300	63.0300	-19.450%	1	396	-52.943%
2026-06-22	70.7300	78.2500	67.5000	78.2500	+19.193%	5	395	-62.096%
2026-06-18	63.0000	66.0000	63.0000	65.6500	+17.673%	4	391	-54.821%
2026-06-17	55.7900	55.7900	55.7900	55.7900	+1.436%	1	391	-46.836%
2026-06-16	59.6500	59.6500	55.0000	55.0000	-9.836%	4	391	-46.073%
2026-06-15	61.0000	61.0000	61.0000	61.0000	+8.929%	1	391	-51.377%
2026-06-11	52.5000	56.0000	51.5100	56.0000	+6.667%	8	392	-47.036%
2026-06-10	55.8000	55.8700	52.5000	52.5000	-17.673%	18	389	-43.505%
2026-06-08	63.7800	63.7800	63.7700	63.7700	+1.707%	6	399	-53.489%
2026-06-05	64.4200	64.4200	62.7000	62.7000	+1.129%	2	393	-52.695%
2026-06-04	64.7900	64.7900	62.0000	62.0000	-11.882%	2	391	-52.161%
2026-06-03	74.0500	76.0000	70.3600	70.3600	+0.817%	19	390	-57.845%
2026-06-02	69.7900	69.7900	69.7900	69.7900	+33.544%	1	394	-57.501%
2026-06-01	52.0100	53.4600	50.9500	52.2600	-3.401%	10	395	-43.245%
2026-05-29	54.9500	55.0000	51.0000	54.1000	-4.417%	26	401	-45.176%
2026-05-28	57.2000	57.2000	56.6000	56.6000	-6.908%	2	401	-47.597%
2026-05-27	59.5400	60.9300	58.0000	60.8000	-7.865%	12	401	-51.217%
2026-05-26	65.9900	65.9900	65.9900	65.9900	+5.398%	1	399	-55.054%
2026-05-22	62.6200	62.6200	62.4500	62.6100	-0.207%	4	399	-52.627%
2026-05-21	59.5000	62.7400	59.0000	62.7400	+15.437%	11	402	-52.726%
2026-05-20	55.7000	55.7000	52.7500	54.3500	+4.239%	21	402	-45.428%
2026-05-19	47.9800	52.1400	47.9800	52.1400	+3.391%	11	477	-43.115%
2026-05-18	61.6000	61.6000	50.2600	50.4300	-21.571%	91	477	-41.186%
2026-05-15	66.2000	67.3200	63.9300	64.3000	-11.396%	147	477	-53.872%
2026-05-14	72.5000	75.0000	70.9500	72.5700	-0.398%	177	346	-59.129%
2026-05-13	66.7000	73.9900	64.1300	72.8600	+12.560%	23	186	-59.292%
2026-05-12	64.0000	64.7300	59.0400	64.7300	-7.529%	17	186	-54.179%
2026-05-11	65.5800	72.5000	65.5800	70.0000	+25.000%	22	186	-57.629%
2026-05-08	59.9700	62.0000	56.0000	56.0000	+11.045%	10	175	-47.036%
2026-05-07	52.4500	52.8500	49.2500	50.4300	-0.237%	39	169	-41.186%
2026-05-06	51.5000	53.7000	50.5500	50.5500	+43.730%	94	160	-41.325%
2026-04-30	35.2000	35.2000	35.1700	35.1700	+12.185%	3	91	-15.667%
2026-04-29	31.6500	31.6500	30.3500	31.3500	-7.249%	42	88	-5.391%
2026-04-28	33.9700	33.9700	32.3600	33.8000	-19.524%	14	58	-12.249%
2026-04-23	42.0000	42.0000	42.0000	42.0000	+10.005%	1	56	-29.381%
2026-04-21	38.0000	38.1800	38.0000	38.1800	-5.261%	5	56	-22.315%
2026-04-17	40.3000	40.3000	40.3000	40.3000	-1.274%	1	56	-26.402%
2026-04-09	39.5000	40.8200	39.5000	40.8200	+7.790%	13	59	-27.340%
2026-04-08	33.4500	37.8700	33.4500	37.8700	+39.587%	7	61	-21.679%
2026-04-07	27.1300	27.1300	27.1300	27.1300	-6.448%	1	62	+9.325%
2026-04-06	29.0000	29.0000	29.0000	29.0000	+4.055%	12	63	+2.276%
2026-04-02	27.8700	27.8700	27.8700	27.8700	+15.213%	3	75	+6.423%
2026-03-27	24.1900	24.1900	24.1900	24.1900	+2.413%	1	75	+22.613%
2026-03-26	23.6200	23.6200	23.6200	23.6200	-19.660%	6	76	+25.572%
2026-03-25	29.1000	29.4000	29.1000	29.4000	+10.526%	6	76	+0.884%
2026-03-24	26.2000	26.6000	26.2000	26.6000	+32.668%	4	80	+11.504%
2026-03-18	20.1000	20.1000	20.0500	20.0500	-9.276%	7	82	+47.930%
2026-03-16	22.2800	22.2800	22.1000	22.1000	+4.245%	5	89	+34.208%
2026-03-13	20.9500	21.2000	20.9000	21.2000	-8.621%	14	89	+39.906%
2026-03-10	23.2000	23.2000	23.2000	23.2000	+16.524%	6	99	+27.845%
2026-03-09	18.3000	19.9100	18.3000	19.9100	+8.148%	18	105	+48.970%
2026-03-06	19.3700	19.8300	18.4100	18.4100	-13.972%	59	105	+61.108%
2026-03-05	22.0500	24.8100	20.8500	21.4000	-18.786%	15	112	+38.598%
2026-03-04	26.4000	26.7000	26.3500	26.3500	-4.942%	18	101	+12.562%
2026-03-03	29.0000	29.0000	27.7200	27.7200	-16.000%	6	101	+6.999%
2026-03-02	32.6500	33.0000	32.6500	33.0000	+11.864%	2	104	-10.121%
2026-02-27	31.5000	31.5000	27.3500	29.5000	+1.549%	15	105	+0.542%
2026-02-26	33.0000	33.0000	29.0500	29.0500	-14.934%	8	0	+2.100%
2026-02-25	33.4500	35.1000	33.4500	34.1500	+16.156%	39	0	-13.148%
2026-02-24	27.0000	29.9000	26.7100	29.4000	0.000%	80	0	+0.884%