Dark

GLW20280121C230
GLW Jan 21 2028 230.00 Call (GLW280121C00230000)
option OPRA

EOD

Sep 28, 2026

24.00-8.745%(-2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	24.0000	24.0000	24.0000	24.0000	-8.745%	1	882	0.000%
2026-09-25	26.4500	26.5000	26.1900	26.3000	-9.310%	4	881	-8.745%
2026-09-22	27.1600	29.0000	27.1600	29.0000	+0.207%	4	877	-17.241%
2026-09-21	26.5000	28.9400	26.3500	28.9400	+15.667%	7	877	-17.070%
2026-09-18	25.0200	25.0200	25.0200	25.0200	+0.080%	1	870	-4.077%
2026-09-17	25.6500	25.6500	25.0000	25.0000	+13.636%	3	871	-4.000%
2026-09-16	23.1900	23.1900	22.0000	22.0000	-8.752%	6	871	+9.091%
2026-09-14	25.8000	25.8000	24.1100	24.1100	-31.467%	21	867	-0.456%
2026-09-11	35.1000	35.1800	34.4500	35.1800	-3.616%	4	865	-31.779%
2026-09-09	35.4500	36.5000	35.4500	36.5000	+3.989%	13	861	-34.247%
2026-09-08	35.1000	35.1000	35.1000	35.1000	+25.357%	1	860	-31.624%
2026-09-04	26.0500	28.0000	26.0000	28.0000	+7.900%	5	855	-14.286%
2026-08-31	25.9500	25.9500	25.9500	25.9500	-7.156%	1	855	-7.514%
2026-08-28	28.2700	28.2700	27.9500	27.9500	-4.346%	5	856	-14.132%
2026-08-27	30.7500	31.4500	29.2200	29.2200	+0.240%	5	857	-17.864%
2026-08-25	29.1500	29.1500	29.1500	29.1500	-5.203%	1	852	-17.667%
2026-08-20	31.6000	31.6000	30.7500	30.7500	-5.963%	16	852	-21.951%
2026-08-19	35.6500	35.6500	32.7000	32.7000	-17.860%	12	850	-26.606%
2026-08-18	40.4500	40.4500	39.8100	39.8100	-13.249%	2	851	-39.714%
2026-08-17	45.8900	45.8900	45.8900	45.8900	+13.309%	1	849	-47.701%
2026-08-14	41.2500	41.2500	39.8000	40.5000	-3.456%	5	849	-40.741%
2026-08-13	41.9500	41.9500	41.9500	41.9500	+0.744%	1	849	-42.789%
2026-08-12	42.2500	42.4000	41.6400	41.6400	+7.458%	9	850	-42.363%
2026-08-11	40.0000	40.0000	38.7500	38.7500	-3.125%	18	846	-38.065%
2026-08-10	45.0000	45.0000	40.0000	40.0000	-6.955%	12	846	-40.000%
2026-08-06	43.0400	43.0400	42.8300	42.9900	+4.854%	7	845	-44.173%
2026-08-04	39.2200	41.0000	39.2200	41.0000	+20.411%	3	845	-41.463%
2026-08-03	33.7000	34.0500	33.7000	34.0500	+5.976%	2	844	-29.515%
2026-07-31	34.0200	34.0200	32.1300	32.1300	+24.777%	29	845	-25.303%
2026-07-29	25.7500	25.7500	25.7500	25.7500	+7.292%	2	864	-6.796%
2026-07-28	23.0000	24.0000	21.9500	24.0000	-30.131%	13	864	0.000%
2026-07-27	35.9000	36.0000	31.0000	34.3500	-8.644%	29	866	-30.131%
2026-07-24	43.4500	43.7500	37.6000	37.6000	-15.411%	16	865	-36.170%
2026-07-23	43.3500	45.5000	42.9000	44.4500	+4.588%	49	870	-46.007%
2026-07-22	44.8500	45.6600	42.5000	42.5000	-9.324%	16	833	-43.529%
2026-07-21	44.7500	46.9600	44.7500	46.8700	+10.282%	26	830	-48.795%
2026-07-20	46.8000	46.8000	42.5000	42.5000	+3.532%	5	810	-43.529%
2026-07-17	43.8500	43.8500	41.0500	41.0500	-10.761%	4	811	-41.535%
2026-07-16	48.9500	48.9500	46.0000	46.0000	-13.615%	13	811	-47.826%
2026-07-15	54.4600	55.4500	53.2500	53.2500	-16.142%	8	801	-54.930%
2026-07-14	64.8700	65.3000	63.5000	63.5000	+3.673%	6	803	-62.205%
2026-07-13	64.0000	64.0000	61.2500	61.2500	-13.121%	2	799	-60.816%
2026-07-09	70.5000	70.5000	70.5000	70.5000	+12.836%	1	799	-65.957%
2026-07-08	63.1300	63.1300	61.5000	62.4800	-1.854%	8	799	-61.588%
2026-07-07	63.6600	63.6600	63.6600	63.6600	-8.416%	1	796	-62.300%
2026-07-06	73.0000	77.5000	69.5100	69.5100	-1.474%	15	795	-65.473%
2026-07-02	87.0000	87.0000	70.5500	70.5500	-20.881%	9	791	-65.982%
2026-07-01	95.7000	95.7000	87.7000	89.1700	-21.068%	55	791	-73.085%
2026-06-30	114.3800	126.2000	112.0600	112.9700	-1.910%	22	765	-78.755%
2026-06-29	87.1800	115.1700	85.0000	115.1700	+38.094%	14	775	-79.161%
2026-06-26	84.0000	84.0000	76.8000	83.4000	-6.292%	11	779	-71.223%
2026-06-25	85.6500	93.4400	81.0000	89.0000	+21.088%	50	781	-73.034%
2026-06-24	66.9700	80.8000	63.6800	73.5000	+17.225%	96	782	-67.347%
2026-06-23	61.7000	62.7000	61.1000	62.7000	-13.338%	3	864	-61.722%
2026-06-22	65.5700	73.2500	65.5700	72.3500	+14.442%	15	865	-66.828%
2026-06-18	55.5000	63.2200	55.5000	63.2200	+24.941%	5	865	-62.037%
2026-06-17	50.0000	50.6200	50.0000	50.6000	-0.881%	5	865	-52.569%
2026-06-16	51.5000	51.5000	51.0500	51.0500	-11.785%	4	865	-52.987%
2026-06-15	59.5200	59.5200	57.3000	57.8700	+10.019%	17	865	-58.528%
2026-06-12	51.8000	54.2600	51.8000	52.6000	-1.221%	16	872	-54.373%
2026-06-11	51.0000	53.2500	48.6800	53.2500	+9.343%	11	863	-54.930%
2026-06-10	48.7000	48.7000	48.7000	48.7000	-9.815%	1	855	-50.719%
2026-06-09	59.8000	61.9600	54.0000	54.0000	-10.744%	10	856	-55.556%
2026-06-08	59.7500	63.0700	59.7500	60.5000	+13.296%	16	848	-60.331%
2026-06-05	55.6200	61.5500	53.4000	53.4000	-20.889%	18	849	-55.056%
2026-06-04	57.0900	67.5000	57.0900	67.5000	-4.849%	16	839	-64.444%
2026-06-03	70.9400	70.9400	70.9400	70.9400	+5.786%	1	837	-66.169%
2026-06-02	59.1800	67.6000	59.1800	67.0600	+35.065%	27	837	-64.211%
2026-06-01	51.0000	51.3400	47.9500	49.6500	-5.662%	47	819	-51.662%
2026-05-29	52.1000	52.6300	49.1900	52.6300	-3.431%	18	811	-54.399%
2026-05-28	57.5400	57.5400	54.5000	54.5000	-4.803%	8	799	-55.963%
2026-05-27	57.2500	57.2500	57.2500	57.2500	-9.928%	1	802	-58.079%
2026-05-26	63.5600	63.5600	63.5600	63.5600	+7.729%	3	802	-62.240%
2026-05-22	59.0000	59.0000	59.0000	59.0000	+2.787%	4	799	-59.322%
2026-05-21	51.2800	57.4000	51.2800	57.4000	+25.602%	13	799	-58.188%
2026-05-19	51.1800	51.1800	45.7000	45.7000	-8.362%	2	799	-47.484%
2026-05-18	56.4000	56.4000	47.7000	49.8700	-16.213%	19	793	-51.875%
2026-05-15	63.5900	63.5900	59.5200	59.5200	-12.599%	11	793	-59.677%
2026-05-14	68.1000	68.1000	68.1000	68.1000	-1.618%	2	793	-64.758%
2026-05-13	61.2700	69.2200	61.2700	69.2200	+10.311%	3	793	-65.328%
2026-05-12	61.5800	62.7500	55.7500	62.7500	-6.691%	8	793	-61.753%
2026-05-11	62.2400	67.8000	61.5800	67.2500	+26.054%	17	793	-64.312%
2026-05-08	52.0000	57.5500	52.0000	53.3500	+9.571%	7	795	-55.014%
2026-05-07	48.0000	50.0000	48.0000	48.6900	+0.870%	4	797	-50.709%
2026-05-06	50.0000	51.0100	45.5000	48.2700	+31.347%	20	796	-50.280%
2026-05-05	36.7500	36.7500	36.7500	36.7500	+6.522%	1	797	-34.694%
2026-05-01	35.2000	35.2000	34.5000	34.5000	+15.966%	4	799	-30.435%
2026-04-29	29.7600	29.7600	29.3400	29.7500	-4.032%	13	799	-19.328%
2026-04-28	28.4500	33.1000	28.4500	31.0000	-28.654%	22	806	-22.581%
2026-04-24	43.4500	43.4500	43.4500	43.4500	+18.328%	1	811	-44.764%
2026-04-22	35.5000	36.7200	35.5000	36.7200	+1.436%	5	812	-34.641%
2026-04-21	36.2100	36.2100	36.2000	36.2000	-4.687%	3	808	-33.702%
2026-04-17	37.9800	37.9800	37.9800	37.9800	+7.228%	5	808	-36.809%
2026-04-16	35.0000	35.4200	35.0000	35.4200	-6.789%	3	813	-32.242%
2026-04-15	36.6500	38.2400	36.6500	38.0000	-5.707%	13	812	-36.842%
2026-04-14	38.5000	40.3000	38.3000	40.3000	-2.469%	22	812	-40.447%
2026-04-13	38.5000	41.3200	38.5000	41.3200	+4.028%	3	812	-41.917%
2026-04-10	39.0700	39.7200	39.0600	39.7200	+1.846%	12	814	-39.577%
2026-04-09	38.6000	39.0000	38.3200	39.0000	+9.921%	24	826	-38.462%
2026-04-08	30.9500	35.5000	30.9500	35.4800	+35.627%	55	841	-32.356%
2026-04-07	25.8500	26.1600	24.0000	26.1600	+0.732%	5	813	-8.257%
2026-04-06	26.0100	26.0100	25.3000	25.9700	-2.000%	23	813	-7.586%
2026-04-02	26.0500	26.5000	25.6700	26.5000	+10.187%	15	811	-9.434%
2026-04-01	24.0000	25.4000	24.0000	24.0500	+12.383%	8	811	-0.208%
2026-03-31	20.7500	21.4000	20.7500	21.4000	+14.255%	25	806	+12.150%
2026-03-30	18.7300	18.7300	18.7300	18.7300	-15.018%	1	827	+28.137%
2026-03-27	22.5700	22.5700	22.0400	22.0400	-7.004%	2	826	+8.893%
2026-03-26	23.7000	23.7000	23.7000	23.7000	-11.236%	1	826	+1.266%
2026-03-25	27.0700	27.0700	25.5500	26.7000	+12.516%	7	827	-10.112%
2026-03-24	20.4000	25.0000	20.4000	23.7300	+18.650%	14	827	+1.138%
2026-03-23	19.1900	20.0000	19.1900	20.0000	+4.167%	8	823	+20.000%
2026-03-19	16.5000	19.2700	16.5000	19.2000	-2.785%	55	824	+25.000%
2026-03-18	19.4000	19.7500	19.4000	19.7500	+7.337%	5	837	+21.519%
2026-03-17	17.7500	18.4000	17.7500	18.4000	-6.266%	5	842	+30.435%
2026-03-13	19.9900	19.9900	19.5500	19.6300	+0.667%	8	842	+22.262%
2026-03-12	19.5000	19.5000	19.5000	19.5000	-5.569%	6	842	+23.077%
2026-03-11	21.0000	22.8000	20.3000	20.6500	-6.136%	31	842	+16.223%
2026-03-10	21.0400	22.8500	20.5000	22.0000	+26.801%	22	841	+9.091%
2026-03-09	16.5000	17.7500	16.5000	17.3500	+5.471%	52	839	+38.329%
2026-03-06	17.9400	18.9900	16.4500	16.4500	-18.966%	71	840	+45.897%
2026-03-05	19.5800	23.0700	19.0000	20.3000	-20.173%	27	813	+18.227%
2026-03-04	26.2000	27.9500	24.5900	25.4300	-2.939%	42	798	-5.623%
2026-03-03	26.6600	28.2500	24.0000	26.2000	-16.825%	146	773	-8.397%
2026-03-02	29.6000	31.5000	29.6000	31.5000	+14.338%	686	679	-23.810%
2026-02-27	27.4000	28.2000	25.8500	27.5500	0.000%	56	46	-12.886%