Dark

GLW20280121C300
GLW Jan 21 2028 300.00 Call (GLW280121C00300000)
option OPRA

EOD

Sep 29, 2026

16.90-0.588%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.3800	16.9000	16.3800	16.9000	-0.588%	2	1,010	0.000%
2026-09-25	15.5500	17.0000	15.5500	17.0000	+0.890%	34	1,011	-0.588%
2026-09-23	16.8500	17.1000	16.6500	16.8500	-11.549%	95	1,011	+0.297%
2026-09-22	17.1000	19.0500	17.1000	19.0500	+3.420%	7	973	-11.286%
2026-09-21	16.9000	18.4200	16.6300	18.4200	+16.952%	9	974	-8.252%
2026-09-18	15.9300	15.9300	15.1200	15.7500	+7.509%	217	977	+7.302%
2026-09-15	14.7000	15.7200	14.5500	14.6500	-3.300%	66	943	+15.358%
2026-09-14	17.2000	17.6000	15.1500	15.1500	-33.201%	26	934	+11.551%
2026-09-11	22.6800	22.6800	22.6800	22.6800	+2.162%	1	934	-25.485%
2026-09-10	22.5500	23.3000	22.2000	22.2000	-8.642%	7	934	-23.874%
2026-09-09	24.5000	24.5000	24.0700	24.3000	+3.536%	5	935	-30.453%
2026-09-08	20.5000	23.8300	20.5000	23.4700	+38.059%	21	932	-27.993%
2026-09-04	16.4300	17.0000	16.4300	17.0000	+10.390%	5	929	-0.588%
2026-09-03	15.4000	15.4000	15.4000	15.4000	-2.222%	2	929	+9.740%
2026-09-01	16.5000	16.5000	14.9500	15.7500	-11.117%	21	931	+7.302%
2026-08-28	17.7200	17.7200	17.7200	17.7200	-9.592%	1	943	-4.628%
2026-08-26	19.0800	19.8000	19.0800	19.6000	+8.708%	13	943	-13.776%
2026-08-25	18.3000	18.3000	18.0300	18.0300	-2.011%	13	949	-6.267%
2026-08-24	18.4000	18.4000	18.4000	18.4000	-11.025%	3	938	-8.152%
2026-08-21	20.6800	20.6800	20.6800	20.6800	-20.154%	1	938	-18.279%
2026-08-18	27.4300	28.5100	25.9000	25.9000	-20.308%	6	938	-34.749%
2026-08-17	29.4000	32.9400	29.4000	32.5000	+14.035%	27	935	-48.000%
2026-08-13	29.7200	29.7200	28.5000	28.5000	-5.253%	5	929	-40.702%
2026-08-12	30.4700	30.4700	30.0800	30.0800	+7.429%	6	926	-43.816%
2026-08-11	28.0000	28.0000	28.0000	28.0000	-4.372%	1	921	-39.643%
2026-08-10	32.6500	32.6500	28.9700	29.2800	-10.732%	333	920	-42.281%
2026-08-07	33.3500	33.3500	32.8000	32.8000	+19.273%	6	665	-48.476%
2026-08-06	27.5000	27.5000	27.5000	27.5000	-8.150%	1	669	-38.545%
2026-08-05	30.1200	30.1200	29.8000	29.9400	-6.262%	10	669	-43.554%
2026-08-04	27.0000	32.0200	27.0000	31.9400	+31.440%	14	667	-47.088%
2026-08-03	21.4700	24.3000	21.4700	24.3000	+11.315%	19	663	-30.453%
2026-07-31	23.5000	23.5000	21.8300	21.8300	-0.773%	10	678	-22.584%
2026-07-30	19.5000	22.0000	19.2500	22.0000	+22.222%	10	682	-23.182%
2026-07-29	17.8000	18.1400	17.7500	18.0000	+3.211%	5	682	-6.111%
2026-07-28	21.0000	21.0000	15.2200	17.4400	-27.333%	91	683	-3.096%
2026-07-27	27.2500	27.2500	22.7500	24.0000	-13.669%	27	686	-29.583%
2026-07-24	30.0000	30.0000	27.8000	27.8000	-15.834%	11	680	-39.209%
2026-07-23	32.5000	33.0300	32.5000	33.0300	+4.857%	21	678	-48.834%
2026-07-22	33.2500	33.2500	31.5000	31.5000	-11.268%	9	672	-46.349%
2026-07-21	33.3900	35.5000	33.3900	35.5000	+12.520%	23	664	-52.394%
2026-07-20	31.5500	31.5500	31.5500	31.5500	-3.339%	2	667	-46.434%
2026-07-17	29.2200	32.6400	29.2200	32.6400	-1.982%	16	667	-48.223%
2026-07-16	35.9200	36.2200	32.0500	33.3000	-17.778%	67	671	-49.249%
2026-07-15	47.6700	47.6700	38.5000	40.5000	-17.178%	78	648	-58.272%
2026-07-14	49.5100	49.5100	48.5000	48.9000	+5.274%	8	595	-65.440%
2026-07-13	44.5600	49.1500	44.3700	46.4500	-8.074%	25	597	-63.617%
2026-07-10	49.3000	50.5300	48.5000	50.5300	-5.445%	14	594	-66.555%
2026-07-09	55.0000	58.1400	53.4400	53.4400	+12.505%	29	592	-68.376%
2026-07-08	49.7100	49.7100	47.5000	47.5000	-3.002%	13	598	-64.421%
2026-07-07	49.6800	50.4900	46.1700	48.9700	-9.499%	75	587	-65.489%
2026-07-06	58.4700	59.6800	54.1100	54.1100	-3.461%	39	579	-68.767%
2026-07-02	70.8000	70.8000	54.5200	56.0500	-22.153%	250	374	-69.848%
2026-07-01	83.4200	83.4200	70.0000	72.0000	-21.739%	70	374	-76.528%
2026-06-30	100.7500	104.1000	91.5000	92.0000	0.000%	17	381	-81.630%
2026-06-29	69.0000	93.0000	69.0000	92.0000	+43.079%	51	381	-81.630%
2026-06-26	63.8000	64.3000	59.0000	64.3000	-7.148%	24	337	-73.717%
2026-06-25	63.9000	70.7500	63.9000	69.2500	+23.330%	163	350	-75.596%
2026-06-24	49.7500	62.9000	49.7500	56.1500	+18.211%	130	221	-69.902%
2026-06-23	45.6000	47.5000	43.7500	47.5000	-16.667%	15	166	-64.421%
2026-06-22	50.7500	57.0000	48.5000	57.0000	+21.535%	26	172	-70.351%
2026-06-18	40.9600	46.9000	40.9600	46.9000	+27.619%	40	165	-63.966%
2026-06-17	36.5000	36.8900	36.0500	36.7500	-14.535%	5	165	-54.014%
2026-06-15	42.9600	43.0000	42.6000	43.0000	+7.769%	13	165	-60.698%
2026-06-12	38.5000	39.9000	38.5000	39.9000	+5.695%	9	158	-57.644%
2026-06-11	36.0000	38.4000	36.0000	37.7500	-5.625%	15	166	-55.232%
2026-06-10	38.7500	40.0000	38.7300	40.0000	+9.589%	11	156	-57.750%
2026-06-09	45.3300	45.3300	35.1000	36.5000	-20.497%	54	159	-53.699%
2026-06-08	43.2500	47.4500	43.2500	45.9100	+15.788%	53	162	-63.189%
2026-06-05	44.9000	44.9000	39.0500	39.6500	-19.082%	14	145	-57.377%
2026-06-04	44.3800	49.0000	44.3800	49.0000	-2.720%	19	139	-65.510%
2026-06-03	53.6200	55.4000	49.2400	50.3700	-1.429%	31	145	-66.448%
2026-06-02	43.5000	51.1000	43.5000	51.1000	+40.000%	42	121	-66.928%
2026-06-01	35.9500	36.5000	34.8500	36.5000	-3.947%	16	115	-53.699%
2026-05-29	38.0000	38.0000	38.0000	38.0000	-10.609%	4	99	-55.526%
2026-05-28	42.5100	42.5100	42.5100	42.5100	+0.024%	5	95	-60.245%
2026-05-27	41.6500	42.5000	41.6500	42.5000	-7.689%	24	90	-60.235%
2026-05-26	47.3000	47.3000	46.0400	46.0400	+5.403%	3	66	-63.293%
2026-05-22	44.0000	44.0000	43.6800	43.6800	+0.831%	9	63	-61.310%
2026-05-21	40.2500	43.3200	40.2100	43.3200	+15.274%	30	63	-60.988%
2026-05-20	37.5800	37.5800	37.5800	37.5800	+7.310%	1	63	-55.029%
2026-05-19	33.5000	35.0200	32.9000	35.0200	+0.057%	17	0	-51.742%
2026-05-18	39.1000	39.1000	34.2000	35.0000	-20.725%	35	0	-51.714%
2026-05-15	45.0000	45.2000	44.1500	44.1500	0.000%	38	0	-61.721%