Dark

GLW20280121C250
GLW Jan 21 2028 250.00 Call (GLW280121C00250000)
option OPRA

EOD

Sep 29, 2026

22.70+0.221%(+0.05)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.1500	24.2100	22.7000	22.7000	+0.221%	38	2,323	0.000%
2026-09-25	22.9500	23.5000	22.6500	22.6500	-1.735%	4	2,322	+0.221%
2026-09-23	24.5500	24.5500	23.0000	23.0500	-8.893%	34	2,322	-1.518%
2026-09-22	23.6500	25.3000	23.6500	25.3000	+1.200%	5	2,354	-10.277%
2026-09-21	22.0000	25.0000	22.0000	25.0000	+14.679%	133	2,352	-9.200%
2026-09-18	21.3200	22.2100	21.0000	21.8000	+1.869%	7	2,453	+4.128%
2026-09-17	23.1500	23.1500	21.4000	21.4000	-0.465%	101	2,451	+6.075%
2026-09-16	21.6500	21.6500	21.5000	21.5000	+6.700%	10	2,351	+5.581%
2026-09-15	21.5000	21.5000	20.1500	20.1500	-1.707%	6	2,341	+12.655%
2026-09-14	23.5500	23.5500	20.5000	20.5000	-30.976%	12	2,341	+10.732%
2026-09-11	29.7000	29.7000	29.7000	29.7000	+7.027%	1	2,336	-23.569%
2026-09-10	27.7500	27.7500	27.7500	27.7500	-13.146%	1	2,336	-18.198%
2026-09-09	32.2500	32.2500	31.4400	31.9500	+2.077%	30	2,336	-28.951%
2026-09-08	31.3000	31.3000	31.3000	31.3000	+29.607%	4	2,336	-27.476%
2026-09-04	21.5000	24.1500	21.5000	24.1500	+18.209%	2	2,336	-6.004%
2026-09-03	19.8400	20.5000	19.0000	20.4300	+0.889%	9	2,336	+11.111%
2026-09-02	20.7400	20.7400	20.2500	20.2500	-5.374%	38	2,335	+12.099%
2026-09-01	21.3900	21.4000	21.3500	21.4000	-4.677%	6	2,319	+6.075%
2026-08-31	23.2000	23.2000	22.0500	22.4500	-6.263%	5	2,320	+1.114%
2026-08-28	24.6000	24.6000	23.9500	23.9500	-6.445%	2	2,320	-5.219%
2026-08-27	25.6900	25.9500	25.5000	25.6000	+5.133%	63	2,319	-11.328%
2026-08-26	24.7000	25.1500	24.3500	24.3500	+2.526%	313	1,890	-6.776%
2026-08-25	25.0000	25.0000	23.7500	23.7500	-1.042%	1,103	1,586	-4.421%
2026-08-24	24.5000	24.5000	24.0000	24.0000	-14.894%	3	1,135	-5.417%
2026-08-21	28.2000	28.2000	28.2000	28.2000	-3.590%	1	1,134	-19.504%
2026-08-19	30.6000	30.6000	29.1600	29.2500	-11.924%	10	1,135	-22.393%
2026-08-18	37.0000	37.0000	33.2100	33.2100	-19.452%	4	1,139	-31.647%
2026-08-17	41.7500	41.7500	41.2300	41.2300	+14.084%	2	1,140	-44.943%
2026-08-14	36.1400	36.1400	36.1400	36.1400	-3.755%	1	1,141	-37.189%
2026-08-13	37.5500	37.5500	37.5500	37.5500	-3.718%	2	1,142	-39.547%
2026-08-12	39.0000	39.0000	39.0000	39.0000	+13.043%	3	1,142	-41.795%
2026-08-11	33.7500	35.2000	33.7500	34.5000	-5.738%	296	1,145	-34.203%
2026-08-10	36.6000	36.6000	36.6000	36.6000	-9.406%	1	1,032	-37.978%
2026-08-07	40.6000	40.7800	40.4000	40.4000	+6.878%	3	1,033	-43.812%
2026-08-06	37.8000	37.8000	37.8000	37.8000	+1.832%	1	1,035	-39.947%
2026-08-05	38.7300	38.7300	37.1200	37.1200	-4.576%	7	1,035	-38.847%
2026-08-04	33.4200	39.9200	33.4200	38.9000	+26.958%	58	1,029	-41.645%
2026-08-03	25.2600	30.9900	25.2600	30.6400	+9.429%	5	1,044	-25.914%
2026-07-31	29.5300	29.5300	28.0000	28.0000	+6.061%	7	1,042	-18.929%
2026-07-30	25.0500	26.4000	24.9500	26.4000	+15.587%	5	1,046	-14.015%
2026-07-29	22.9500	23.5000	22.8400	22.8400	+1.241%	4	1,048	-0.613%
2026-07-28	20.3700	22.5600	19.8000	22.5600	-25.911%	31	1,046	+0.621%
2026-07-27	29.4400	30.4500	28.9700	30.4500	-13.690%	11	1,039	-25.452%
2026-07-24	37.4000	37.7500	34.5000	35.2800	-16.060%	160	1,048	-35.658%
2026-07-23	40.0000	42.0300	40.0000	42.0300	+8.886%	13	1,054	-45.991%
2026-07-22	41.7100	41.7500	38.6000	38.6000	-5.043%	39	1,056	-41.192%
2026-07-21	40.6500	40.6500	40.6500	40.6500	+2.264%	1	1,051	-44.157%
2026-07-20	40.4500	40.5000	39.0000	39.7500	-3.049%	6	1,051	-42.893%
2026-07-17	36.0000	41.0000	36.0000	41.0000	+1.060%	37	1,047	-44.634%
2026-07-16	42.7500	42.9400	40.5700	40.5700	-16.899%	15	1,039	-44.047%
2026-07-15	53.7500	53.7500	46.5000	48.8200	-13.974%	21	1,033	-53.503%
2026-07-13	56.1000	59.2000	56.1000	56.7500	-6.198%	3	1,026	-60.000%
2026-07-10	60.0000	60.6400	60.0000	60.5000	-6.172%	7	1,025	-62.479%
2026-07-09	65.6000	65.6000	64.4800	64.4800	+12.139%	5	1,024	-64.795%
2026-07-08	60.0000	60.0000	54.8000	57.5000	-0.862%	10	1,024	-60.522%
2026-07-07	59.0000	60.5700	55.2000	58.0000	-10.838%	66	1,022	-60.862%
2026-07-06	68.5000	72.7400	65.0500	65.0500	-2.254%	33	966	-65.104%
2026-07-02	81.0000	81.4500	65.0000	66.5500	-20.727%	50	951	-65.890%
2026-07-01	97.8000	98.3000	82.4900	83.9500	-22.734%	45	951	-72.960%
2026-06-30	116.8800	119.6000	106.0000	108.6500	+1.590%	18	930	-79.107%
2026-06-29	75.2000	107.0000	75.0000	106.9500	+45.293%	96	932	-78.775%
2026-06-26	77.5300	80.5500	72.0000	73.6100	-10.232%	9	930	-69.162%
2026-06-25	80.0000	86.9000	80.0000	82.0000	+17.143%	34	929	-72.317%
2026-06-24	60.8900	71.2000	58.6800	70.0000	+22.335%	22	940	-67.571%
2026-06-23	54.0000	57.6000	54.0000	57.2200	-17.491%	11	940	-60.329%
2026-06-22	61.6000	69.3500	61.6000	69.3500	+19.775%	7	935	-67.267%
2026-06-18	49.7500	58.0700	49.7500	57.9000	+26.557%	16	928	-60.794%
2026-06-17	48.1100	48.1100	45.7500	45.7500	-2.660%	5	928	-50.383%
2026-06-16	52.5200	52.5200	47.0000	47.0000	-11.371%	3	928	-51.702%
2026-06-15	52.8100	53.0300	52.8100	53.0300	+6.808%	14	927	-57.194%
2026-06-12	50.0000	50.0000	47.6000	49.6500	+0.303%	95	913	-54.280%
2026-06-11	45.5000	49.5000	45.5000	49.5000	+11.236%	12	903	-54.141%
2026-06-10	48.5000	48.5000	44.5000	44.5000	-3.471%	5	902	-48.989%
2026-06-09	54.0000	54.7500	43.3500	46.1000	-18.059%	25	902	-50.759%
2026-06-08	57.0500	57.0500	54.5500	56.2600	+14.002%	7	882	-59.652%
2026-06-05	51.4700	55.0000	49.3500	49.3500	-20.659%	7	880	-54.002%
2026-06-04	54.6000	62.2000	53.1000	62.2000	-2.047%	20	876	-63.505%
2026-06-03	65.6000	66.9000	61.6500	63.5000	+2.370%	18	882	-64.252%
2026-06-02	55.2000	62.3400	55.2000	62.0300	+37.569%	45	880	-63.405%
2026-06-01	42.0000	45.6300	42.0000	45.0900	-7.031%	7	854	-49.656%
2026-05-29	48.2000	48.5000	44.7500	48.5000	-1.423%	16	852	-53.196%
2026-05-28	49.8500	49.8500	49.2000	49.2000	-9.141%	2	848	-53.862%
2026-05-27	52.5100	54.1500	50.7000	54.1500	-5.000%	104	847	-58.079%
2026-05-26	56.0000	58.8000	55.5000	57.0000	+5.263%	7	764	-60.175%
2026-05-22	52.9400	55.2000	52.9400	54.1500	-0.460%	11	764	-58.079%
2026-05-21	48.1700	54.4000	48.1700	54.4000	+17.495%	16	767	-58.272%
2026-05-20	46.7500	46.7500	46.3000	46.3000	+5.467%	2	767	-50.972%
2026-05-19	45.0000	45.0000	41.6400	43.9000	-2.009%	5	767	-48.292%
2026-05-18	48.0000	48.0000	44.0000	44.8000	-19.627%	16	767	-49.330%
2026-05-15	57.0000	57.0000	55.7400	55.7400	-11.887%	8	767	-59.275%
2026-05-14	64.0500	64.7000	61.8800	63.2600	+0.413%	6	767	-64.116%
2026-05-13	56.0000	65.2900	56.0000	63.0000	+9.565%	31	771	-63.968%
2026-05-12	58.2000	58.2000	52.0300	57.5000	-8.074%	58	771	-60.522%
2026-05-11	49.5000	63.1500	49.5000	62.5500	+30.995%	34	771	-63.709%
2026-05-08	49.5900	54.5000	46.5000	47.7500	+13.690%	46	770	-52.461%
2026-05-07	45.0000	45.5000	41.9900	42.0000	-2.189%	170	746	-45.952%
2026-05-06	49.8000	50.4200	40.8000	42.9400	+33.645%	116	744	-47.136%
2026-05-05	33.0000	34.3000	31.7200	32.1300	+6.744%	10	668	-29.350%
2026-05-04	30.0000	31.7000	30.0000	30.1000	+0.333%	26	660	-24.585%
2026-05-01	32.0000	32.0000	29.0000	30.0000	-9.091%	5	638	-24.333%
2026-04-30	31.0000	33.0000	31.0000	33.0000	+28.155%	6	638	-31.212%
2026-04-29	27.0000	27.0000	24.8000	25.7500	-3.738%	32	637	-11.845%
2026-04-28	27.0000	28.8000	26.5000	26.7500	-22.238%	23	609	-15.140%
2026-04-27	35.2100	36.2500	34.0000	34.4000	-10.765%	937	592	-34.012%
2026-04-24	36.0500	39.5000	36.0500	38.5500	+10.427%	11	98	-41.115%
2026-04-23	34.9100	34.9100	34.9100	34.9100	+7.415%	1	96	-34.976%
2026-04-22	32.5000	32.5000	32.5000	32.5000	+0.994%	5	96	-30.154%
2026-04-21	32.5000	32.5000	32.1800	32.1800	-1.288%	4	89	-29.459%
2026-04-20	32.6000	32.6000	32.6000	32.6000	-1.062%	1	89	-30.368%
2026-04-15	33.6300	33.6300	32.3200	32.9500	-7.574%	38	89	-31.108%
2026-04-14	34.0000	36.3000	34.0000	35.6500	-3.518%	12	0	-36.325%
2026-04-13	34.7000	36.9500	34.7000	36.9500	0.000%	55	0	-38.566%