Dark

GLW20280121C50
GLW Jan 21 2028 50.00 Call (GLW280121C00050000)
option OPRA

Inactive

Sep 17, 2026

102.89+5.550%(+5.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	102.8900	102.8900	102.8900	102.8900	+5.550%	6	170	0.000%
2026-09-15	97.4800	97.4800	97.4800	97.4800	-4.898%	2	176	+5.550%
2026-09-14	102.5000	102.5000	102.5000	102.5000	-10.986%	1	177	+0.380%
2026-09-08	115.1500	115.1500	115.1500	115.1500	+15.473%	1	178	-10.647%
2026-09-01	99.7200	99.7200	99.7200	99.7200	+0.171%	1	178	+3.179%
2026-07-31	99.5500	99.5500	99.5500	99.5500	+10.648%	2	178	+3.355%
2026-07-30	88.7500	89.9700	88.7500	89.9700	+8.883%	2	180	+14.360%
2026-07-29	82.6300	82.6300	82.6300	82.6300	+2.138%	3	181	+24.519%
2026-07-28	79.9600	80.9000	79.9600	80.9000	-28.879%	10	182	+27.182%
2026-07-22	114.6500	115.1400	113.7500	113.7500	-3.610%	26	181	-9.547%
2026-07-21	119.8500	120.2600	117.7400	118.0100	+1.952%	59	170	-12.812%
2026-07-20	115.7500	115.7500	115.7500	115.7500	+2.434%	1	140	-11.110%
2026-07-17	112.5000	113.0000	112.5000	113.0000	-14.916%	3	141	-8.947%
2026-07-15	132.8100	132.8100	132.8100	132.8100	-9.345%	1	141	-22.528%
2026-07-10	146.5000	146.5000	146.5000	146.5000	+6.352%	1	140	-29.768%
2026-07-08	137.7500	137.7500	137.7500	137.7500	-21.804%	1	139	-25.307%
2026-07-02	173.2200	176.1600	173.2200	176.1600	-2.350%	19	139	-41.593%
2026-07-01	191.1500	196.5000	180.4000	180.4000	-1.151%	3	139	-42.966%
2026-06-25	179.9000	182.5000	179.9000	182.5000	+23.528%	2	138	-43.622%
2026-06-23	147.7400	147.7400	147.7400	147.7400	+19.386%	4	140	-30.357%
2026-06-09	123.7500	123.7500	123.7500	123.7500	-6.392%	2	140	-16.857%
2026-06-01	132.2000	132.2000	132.2000	132.2000	-11.126%	1	140	-22.171%
2026-05-26	146.4000	148.7500	146.4000	148.7500	+3.191%	3	139	-30.830%
2026-05-21	144.1500	144.1500	144.1500	144.1500	+7.374%	2	137	-28.623%
2026-05-20	134.2500	134.2500	134.2500	134.2500	-0.703%	1	137	-23.359%
2026-05-18	135.2000	135.2000	135.2000	135.2000	-10.398%	1	138	-23.898%
2026-05-15	150.8900	150.8900	150.8900	150.8900	-8.117%	1	138	-31.811%
2026-05-14	164.2200	164.2200	164.2200	164.2200	+9.626%	2	137	-37.346%
2026-05-12	149.8000	149.8000	149.8000	149.8000	-6.957%	1	136	-31.315%
2026-05-11	154.6300	161.0000	154.6300	161.0000	+21.970%	17	136	-36.093%
2026-05-06	132.0000	132.0000	132.0000	132.0000	+9.908%	3	134	-22.053%
2026-05-05	120.1000	120.1000	120.1000	120.1000	+11.204%	4	131	-14.330%
2026-04-28	108.0000	108.0000	108.0000	108.0000	-8.552%	1	135	-4.731%
2026-04-20	118.1000	118.1000	118.1000	118.1000	+1.027%	1	134	-12.879%
2026-04-16	116.9000	116.9000	116.9000	116.9000	-4.959%	1	133	-11.985%
2026-04-14	123.0000	123.0000	123.0000	123.0000	+22.754%	1	132	-16.350%
2026-04-02	100.2000	100.2000	100.2000	100.2000	+1.212%	1	131	+2.685%
2026-04-01	99.4000	99.4000	99.0000	99.0000	+13.143%	3	131	+3.929%
2026-03-31	87.5000	87.5000	87.5000	87.5000	-6.417%	1	128	+17.589%
2026-03-30	93.5000	93.5000	93.5000	93.5000	+2.747%	1	127	+10.043%
2026-03-27	91.0000	91.0000	91.0000	91.0000	0.000%	1	128	+13.066%
2026-03-24	91.0000	91.0000	91.0000	91.0000	+4.418%	3	129	+13.066%
2026-03-23	87.1500	87.1500	87.1500	87.1500	+5.636%	1	132	+18.061%
2026-03-20	84.5100	84.5100	82.5000	82.5000	-3.790%	30	132	+24.715%
2026-03-13	85.7500	85.7500	85.7500	85.7500	+8.284%	1	135	+19.988%
2026-03-06	83.5000	83.5000	79.1900	79.1900	-8.977%	3	135	+29.928%
2026-03-05	90.6500	90.6500	87.0000	87.0000	-13.174%	2	134	+18.264%
2026-03-04	100.2000	100.2000	100.2000	100.2000	-4.444%	1	134	+2.685%
2026-02-26	104.8600	104.8600	104.8600	104.8600	+3.822%	1	134	-1.879%
2026-02-23	102.1000	102.1000	101.0000	101.0000	+19.527%	2	133	+1.871%
2026-02-19	83.2500	84.5000	83.2500	84.5000	-1.836%	31	135	+21.763%
2026-02-18	87.5000	87.5000	86.0800	86.0800	+0.093%	4	165	+19.528%
2026-02-17	85.0000	86.0000	85.0000	86.0000	-1.149%	2	165	+19.640%
2026-02-13	87.0000	87.0000	87.0000	87.0000	-0.855%	10	160	+18.264%
2026-02-11	85.0000	87.7500	85.0000	87.7500	+5.761%	33	160	+17.254%
2026-02-10	83.6500	84.7500	82.9700	82.9700	-1.191%	16	131	+24.009%
2026-02-09	83.9700	83.9700	83.9700	83.9700	+11.960%	1	118	+22.532%
2026-02-06	69.0000	75.0000	69.0000	75.0000	+17.188%	6	117	+37.187%
2026-02-04	63.0000	64.0000	63.0000	64.0000	-5.185%	2	117	+60.766%
2026-02-03	66.7000	67.5000	66.6300	67.5000	+6.719%	6	115	+52.430%
2026-02-02	63.2500	63.2500	63.2500	63.2500	+4.857%	1	112	+62.672%
2026-01-30	60.3200	60.3200	60.3200	60.3200	+4.144%	4	111	+70.574%
2026-01-29	59.2500	59.2500	57.9200	57.9200	-3.707%	2	107	+77.642%
2026-01-28	63.2500	63.2500	60.1500	60.1500	-6.016%	3	106	+71.056%
2026-01-27	59.2500	64.0000	59.2500	64.0000	+27.796%	2	103	+60.766%
2026-01-26	50.0800	50.0800	50.0800	50.0800	+0.321%	1	102	+105.451%
2026-01-22	50.0000	50.0000	49.9200	49.9200	+6.371%	13	102	+106.110%
2026-01-20	46.9300	46.9300	46.9300	46.9300	-1.614%	1	101	+119.241%
2026-01-13	45.0000	47.7000	44.8000	47.7000	+13.571%	24	101	+115.702%
2026-01-09	42.0000	42.0000	42.0000	42.0000	+4.660%	10	79	+144.976%
2026-01-08	40.8900	40.8900	40.1300	40.1300	-8.379%	4	82	+156.392%
2026-01-06	43.8000	43.8000	43.8000	43.8000	-0.228%	1	82	+134.909%
2026-01-05	43.5000	43.9000	43.5000	43.9000	-2.444%	4	78	+134.374%
2025-12-31	45.0000	45.0000	45.0000	45.0000	+1.810%	10	78	+128.644%
2025-12-19	44.2000	44.2000	44.2000	44.2000	+3.102%	4	78	+132.783%
2025-12-17	42.8700	42.8700	42.8700	42.8700	-0.580%	1	74	+140.005%
2025-12-16	43.1200	43.1200	43.1200	43.1200	-4.938%	6	74	+138.613%
2025-12-12	45.5000	45.5000	45.3600	45.3600	-3.898%	2	68	+126.830%
2025-12-10	47.2000	47.2000	47.2000	47.2000	+7.029%	2	67	+117.987%
2025-12-08	44.1000	44.1000	44.1000	44.1000	+14.012%	1	65	+133.311%
2025-11-24	38.6800	38.6800	38.6800	38.6800	+9.358%	10	65	+166.003%
2025-11-21	36.1000	36.1000	35.3700	35.3700	-3.175%	12	75	+190.896%
2025-11-20	36.5300	36.5300	36.5300	36.5300	-5.117%	1	76	+181.659%
2025-11-13	38.5000	38.5000	38.5000	38.5000	-10.465%	12	75	+167.247%
2025-11-05	43.0000	43.0000	43.0000	43.0000	+3.614%	6	69	+139.279%
2025-11-04	41.5000	41.5000	41.5000	41.5000	-3.935%	1	69	+147.928%
2025-10-24	43.1700	43.2000	42.8900	43.2000	+6.012%	20	68	+138.171%
2025-10-20	40.7500	40.7500	40.7500	40.7500	-1.925%	25	68	+152.491%
2025-10-17	41.5500	41.5500	41.5500	41.5500	-2.235%	2	43	+147.629%
2025-10-16	42.5000	42.5000	42.5000	42.5000	+1.263%	5	43	+142.094%
2025-10-15	41.8800	42.2600	41.8800	41.9700	+0.841%	19	43	+145.151%
2025-10-13	42.2500	42.2500	41.6200	41.6200	+6.718%	2	33	+147.213%
2025-10-10	39.0000	39.0000	39.0000	39.0000	-3.704%	1	32	+163.821%
2025-10-06	40.3100	40.5000	40.3100	40.5000	+9.459%	15	31	+154.049%
2025-09-30	37.0000	37.0000	37.0000	37.0000	+8.824%	2	20	+178.081%
2025-09-22	34.4000	34.4000	34.0000	34.0000	-1.306%	7	18	+202.618%
2025-09-19	33.7700	34.4500	33.7700	34.4500	+0.496%	13	14	+198.665%
2025-09-18	34.2800	34.2800	34.2800	34.2800	0.000%	1	1	+200.146%