Dark

GLW20280121C240
GLW Jan 21 2028 240.00 Call (GLW280121C00240000)
option OPRA

EOD

Sep 25, 2026

24.70+0.488%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	24.7000	24.7000	24.7000	24.7000	+0.488%	1	346	0.000%
2026-09-23	24.5800	24.5800	24.5800	24.5800	-9.098%	1	346	+0.488%
2026-09-22	27.0400	27.0400	27.0400	27.0400	+22.909%	1	346	-8.654%
2026-09-17	22.0000	22.0000	22.0000	22.0000	+2.326%	2	346	+12.273%
2026-09-16	22.3000	22.3000	21.5000	21.5000	-2.273%	11	347	+14.884%
2026-09-14	25.4500	25.4500	22.0000	22.0000	-34.776%	25	346	+12.273%
2026-09-09	33.7300	33.7300	33.7300	33.7300	+1.383%	2	325	-26.771%
2026-09-08	32.0000	33.5000	32.0000	33.2700	+51.227%	3	327	-25.759%
2026-09-02	21.9000	22.0000	21.8500	22.0000	0.000%	11	328	+12.273%
2026-09-01	22.0000	22.0000	22.0000	22.0000	-19.118%	2	328	+12.273%
2026-08-27	27.1500	27.2000	27.1500	27.2000	+4.215%	12	326	-9.191%
2026-08-25	27.0000	27.0000	26.1000	26.1000	-11.943%	6	326	-5.364%
2026-08-20	29.6400	29.6400	29.6400	29.6400	-3.922%	1	327	-16.667%
2026-08-19	30.8000	30.8500	30.8000	30.8500	-23.827%	10	327	-19.935%
2026-08-17	40.5000	40.5000	40.5000	40.5000	-7.955%	1	327	-39.012%
2026-08-07	44.0000	44.0000	44.0000	44.0000	+12.130%	1	327	-43.864%
2026-08-05	41.4700	41.4700	39.2400	39.2400	+12.114%	2	328	-37.054%
2026-08-04	35.0000	35.0000	35.0000	35.0000	+11.500%	1	328	-29.429%
2026-07-31	31.3900	31.3900	31.3900	31.3900	+36.478%	1	327	-21.313%
2026-07-29	23.0000	23.0000	23.0000	23.0000	+5.796%	1	327	+7.391%
2026-07-28	21.5500	21.7400	21.5500	21.7400	-30.984%	11	327	+13.615%
2026-07-27	31.5000	31.5000	31.5000	31.5000	-12.011%	6	331	-21.587%
2026-07-24	37.8500	37.8500	35.8000	35.8000	-15.665%	14	337	-31.006%
2026-07-23	41.1000	42.5000	41.0700	42.4500	-7.051%	4	341	-41.814%
2026-07-21	45.7600	45.7600	45.5100	45.6700	+9.024%	6	341	-45.916%
2026-07-20	43.6700	43.6700	41.8900	41.8900	-1.805%	3	347	-41.036%
2026-07-17	41.7700	42.8400	41.7700	42.6600	-1.931%	19	349	-42.100%
2026-07-16	47.8700	47.8700	43.5000	43.5000	-17.300%	5	344	-43.218%
2026-07-15	59.6000	59.6000	49.8000	52.6000	-15.907%	16	340	-53.042%
2026-07-14	62.8100	62.8100	62.5500	62.5500	+7.938%	16	333	-60.512%
2026-07-13	55.2500	61.5000	55.2500	57.9500	-7.620%	17	341	-57.377%
2026-07-10	63.0000	63.0000	62.7300	62.7300	+6.322%	2	344	-60.625%
2026-07-07	58.5000	59.0000	58.5000	59.0000	-12.877%	20	344	-58.136%
2026-07-06	70.1500	70.1500	67.7200	67.7200	-2.561%	2	327	-63.526%
2026-07-02	70.8500	70.8500	67.9500	69.5000	-20.207%	14	321	-64.460%
2026-07-01	99.8000	99.8000	87.0000	87.1000	-20.818%	6	321	-71.642%
2026-06-30	120.1400	122.1900	110.0000	110.0000	+1.382%	20	317	-77.545%
2026-06-29	85.5600	108.5000	84.7500	108.5000	+39.910%	133	302	-77.235%
2026-06-26	77.5500	77.5500	77.5500	77.5500	-11.725%	1	185	-68.150%
2026-06-25	84.0000	89.5000	84.0000	87.8500	+14.091%	16	185	-71.884%
2026-06-24	62.8000	77.0000	61.1600	77.0000	+34.030%	19	194	-67.922%
2026-06-23	57.0000	57.4500	57.0000	57.4500	-17.338%	2	205	-57.006%
2026-06-22	67.6200	69.5000	67.6200	69.5000	+17.498%	2	204	-64.460%
2026-06-18	56.5600	59.1500	56.5600	59.1500	+23.229%	2	202	-58.242%
2026-06-17	48.0000	48.0000	48.0000	48.0000	-5.605%	1	202	-48.542%
2026-06-12	51.5000	51.5000	50.8500	50.8500	-0.742%	9	202	-51.426%
2026-06-11	48.0000	51.4100	47.5000	51.2300	+0.372%	5	206	-51.786%
2026-06-05	54.1100	57.0000	51.0400	51.0400	-20.966%	8	208	-51.607%
2026-06-04	57.0000	64.5800	57.0000	64.5800	-1.178%	16	201	-61.753%
2026-06-03	64.8100	65.3500	64.8100	65.3500	+1.570%	3	206	-62.204%
2026-06-02	52.9500	64.3400	52.9500	64.3400	+37.156%	18	206	-61.610%
2026-06-01	46.9100	46.9100	46.9100	46.9100	-2.596%	1	193	-47.346%
2026-05-29	47.5000	48.2000	47.5000	48.1600	-8.092%	6	193	-48.713%
2026-05-28	54.8300	54.8300	52.4000	52.4000	-11.962%	22	195	-52.863%
2026-05-26	60.0000	61.5000	59.5200	59.5200	+2.798%	16	195	-58.501%
2026-05-22	57.9000	57.9000	57.9000	57.9000	+3.393%	5	204	-57.340%
2026-05-21	53.8400	56.0000	53.8400	56.0000	+10.957%	2	199	-55.893%
2026-05-20	49.9200	50.6000	49.1000	50.4700	+5.918%	13	199	-51.060%
2026-05-19	48.8800	48.8800	43.7000	47.6500	+2.034%	5	177	-48.164%
2026-05-18	56.0000	56.0000	46.7000	46.7000	-18.783%	17	177	-47.109%
2026-05-15	60.4200	61.3600	56.5000	57.5000	-14.878%	13	177	-57.043%
2026-05-14	66.0000	67.5500	65.9800	67.5500	+1.305%	7	166	-63.434%
2026-05-13	63.0000	66.6800	62.7000	66.6800	+10.233%	6	157	-62.957%
2026-05-12	58.5800	60.4900	58.5800	60.4900	-6.938%	2	157	-59.167%
2026-05-11	64.3100	65.0000	64.3100	65.0000	+30.000%	2	157	-62.000%
2026-05-08	49.5000	56.4300	49.5000	50.0000	+7.527%	46	156	-50.600%
2026-05-06	52.6800	52.6800	46.5000	46.5000	+34.783%	58	144	-46.882%
2026-05-05	35.5900	35.5900	34.5000	34.5000	+24.324%	3	97	-28.406%
2026-04-29	27.7500	27.7500	27.3500	27.7500	-4.966%	71	94	-10.991%
2026-04-28	29.9200	29.9200	28.3500	29.2000	-21.081%	10	81	-15.411%
2026-04-27	37.0000	37.0000	37.0000	37.0000	-1.070%	3	76	-33.243%
2026-04-23	37.4000	37.4000	37.4000	37.4000	+4.938%	1	78	-33.957%
2026-04-22	33.5000	35.6400	33.5000	35.6400	+4.211%	2	77	-30.696%
2026-04-21	34.2000	34.2000	34.2000	34.2000	+4.268%	1	74	-27.778%
2026-04-16	32.0000	32.8000	32.0000	32.8000	-6.818%	13	74	-24.695%
2026-04-15	35.2100	35.2100	35.2000	35.2000	-7.124%	3	61	-29.830%
2026-04-14	37.9000	37.9000	37.9000	37.9000	-2.067%	20	61	-34.828%
2026-04-13	36.7500	38.7000	36.7500	38.7000	+1.335%	23	45	-36.176%
2026-04-10	39.0000	39.0000	36.6000	38.1900	+4.630%	45	64	-35.323%
2026-04-09	36.5000	36.5000	35.4000	36.5000	0.000%	34	23	-32.329%