Dark

GLW20280121C70
GLW Jan 21 2028 70.00 Call (GLW280121C00070000)
option OPRA

EOD

Sep 28, 2026

90.90-3.708%(-3.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	90.9000	90.9000	90.9000	90.9000	-3.708%	1	312	0.000%
2026-09-25	94.4000	94.4000	94.4000	94.4000	+3.395%	1	312	-3.708%
2026-09-24	92.0000	92.0000	91.3000	91.3000	+3.750%	7	311	-0.438%
2026-09-18	88.0000	88.0000	88.0000	88.0000	+5.137%	4	304	+3.295%
2026-09-16	85.0000	85.2300	83.7000	83.7000	+0.843%	20	300	+8.602%
2026-09-14	90.9100	90.9100	83.0000	83.0000	-20.952%	14	297	+9.518%
2026-09-11	105.0000	105.0000	105.0000	105.0000	+17.779%	5	285	-13.429%
2026-08-28	89.1500	89.1500	89.1500	89.1500	+6.131%	1	280	+1.963%
2026-08-24	84.0000	84.0000	84.0000	84.0000	-16.501%	10	279	+8.214%
2026-08-14	100.6000	100.6000	100.6000	100.6000	-1.159%	15	289	-9.642%
2026-08-10	101.7800	101.7800	101.7800	101.7800	-3.800%	3	304	-10.690%
2026-08-07	105.8000	105.8000	105.8000	105.8000	+11.018%	2	301	-14.083%
2026-08-04	95.3000	95.3000	95.3000	95.3000	+6.719%	1	299	-4.617%
2026-08-03	89.3000	89.3000	89.3000	89.3000	+6.436%	10	298	+1.792%
2026-07-31	83.9000	83.9000	83.9000	83.9000	+12.769%	10	288	+8.343%
2026-07-29	74.4000	74.4000	74.4000	74.4000	+9.011%	5	278	+22.177%
2026-07-28	64.4800	68.4500	62.5000	68.2500	-20.575%	117	273	+33.187%
2026-07-27	91.8000	91.8000	83.5000	85.9300	-5.520%	13	172	+5.784%
2026-07-24	94.1500	94.1500	90.9500	90.9500	-10.048%	4	172	-0.055%
2026-07-22	101.5000	101.7400	100.8600	101.1100	-3.558%	10	168	-10.098%
2026-07-21	104.8400	104.8400	104.8400	104.8400	+0.895%	5	166	-13.296%
2026-07-20	103.9100	103.9100	103.9100	103.9100	+5.793%	5	161	-12.520%
2026-07-17	92.4900	98.2200	92.4900	98.2200	-1.682%	15	156	-7.453%
2026-07-16	107.4000	107.5500	99.9000	99.9000	-15.796%	12	170	-9.009%
2026-07-15	123.6400	123.6400	118.6400	118.6400	-6.435%	10	158	-23.382%
2026-07-13	129.4400	129.4400	126.8000	126.8000	-8.777%	5	163	-28.312%
2026-07-09	138.3000	139.0000	138.3000	139.0000	+12.724%	4	158	-34.604%
2026-07-07	123.3100	123.3100	123.3100	123.3100	-36.438%	2	156	-26.283%
2026-06-29	156.0000	194.0000	156.0000	194.0000	+25.648%	13	156	-53.144%
2026-06-26	154.4000	154.4000	154.4000	154.4000	+19.200%	5	166	-41.127%
2026-06-23	129.5300	129.5300	129.5300	129.5300	-6.813%	5	171	-29.823%
2026-06-22	139.0000	139.0000	139.0000	139.0000	+3.654%	2	173	-34.604%
2026-06-18	134.1000	134.1000	134.1000	134.1000	+14.283%	5	165	-32.215%
2026-06-17	117.3400	117.3400	117.3400	117.3400	-2.695%	5	165	-22.533%
2026-06-16	119.5000	120.5900	119.5000	120.5900	-5.383%	3	165	-24.621%
2026-06-15	127.4500	127.4500	127.4500	127.4500	+5.113%	1	163	-28.678%
2026-06-12	120.0000	121.2500	120.0000	121.2500	+6.360%	7	162	-25.031%
2026-06-11	115.5000	115.5000	114.0000	114.0000	-3.226%	3	159	-20.263%
2026-06-10	117.8000	117.8000	117.8000	117.8000	+7.875%	1	158	-22.835%
2026-06-09	109.2000	109.2000	109.2000	109.2000	-16.193%	1	159	-16.758%
2026-06-08	129.0000	130.3000	128.9000	130.3000	+3.775%	6	158	-30.238%
2026-06-05	125.5600	125.5600	125.5600	125.5600	+9.183%	2	158	-27.604%
2026-05-19	115.0000	115.0000	115.0000	115.0000	-14.846%	10	159	-20.957%
2026-05-15	135.3100	135.3100	135.0500	135.0500	-6.862%	10	159	-32.692%
2026-05-14	145.0000	145.0000	145.0000	145.0000	-0.617%	1	169	-37.310%
2026-05-11	145.9000	145.9000	145.9000	145.9000	+9.699%	5	169	-37.697%
2026-05-08	133.0000	133.0000	133.0000	133.0000	+29.819%	1	169	-31.654%
2026-04-30	91.0000	102.4500	91.0000	102.4500	+11.057%	8	168	-11.274%
2026-04-29	93.2000	93.2000	92.2500	92.2500	-4.384%	2	162	-1.463%
2026-04-28	96.4900	96.4900	96.4800	96.4800	-11.381%	5	160	-5.784%
2026-04-27	109.0000	109.0000	108.8700	108.8700	+2.708%	5	165	-16.506%
2026-04-22	105.4900	106.0000	105.4900	106.0000	+1.338%	10	160	-14.245%
2026-04-17	104.6000	104.6000	104.6000	104.6000	+0.761%	2	150	-13.098%
2026-04-16	103.8100	103.8100	103.8100	103.8100	-1.649%	10	152	-12.436%
2026-04-15	105.5500	105.5500	105.5500	105.5500	+2.000%	15	152	-13.880%
2026-04-08	103.4800	103.4800	103.4800	103.4800	+17.191%	1	167	-12.157%
2026-04-02	80.0000	88.3000	80.0000	88.3000	+15.425%	6	173	+2.945%
2026-03-31	73.5000	76.5000	73.5000	76.5000	-1.923%	15	173	+18.824%
2026-03-27	78.0000	78.0000	78.0000	78.0000	+5.978%	2	158	+16.538%
2026-03-20	73.7900	73.7900	73.6000	73.6000	+1.517%	2	156	+23.505%
2026-03-18	72.6800	72.6800	72.5000	72.5000	-3.718%	8	158	+25.379%
2026-03-16	75.5400	75.5400	75.3000	75.3000	+15.544%	8	158	+20.717%
2026-03-06	70.5000	70.5000	65.1700	65.1700	-12.217%	35	158	+39.481%
2026-03-05	74.2400	74.2400	74.2400	74.2400	-12.659%	10	153	+22.441%
2026-03-04	85.0000	85.0000	85.0000	85.0000	+0.890%	5	143	+6.941%
2026-03-03	85.9400	85.9400	84.2500	84.2500	-7.448%	6	138	+7.893%
2026-02-26	91.0300	91.0300	91.0300	91.0300	+2.569%	5	134	-0.143%
2026-02-24	88.7500	88.7500	88.7500	88.7500	+5.856%	1	129	+2.423%
2026-02-23	83.8400	83.8400	83.8400	83.8400	+8.181%	3	128	+8.421%
2026-02-20	77.5000	77.5000	77.5000	77.5000	+8.407%	2	128	+17.290%
2026-02-13	71.4900	71.4900	71.4900	71.4900	-0.874%	2	126	+27.151%
2026-02-11	72.1200	72.1200	72.1200	72.1200	+42.530%	2	126	+26.040%
2026-02-05	50.6000	50.6000	50.6000	50.6000	+1.200%	5	124	+79.644%
2026-02-04	50.2000	50.2000	50.0000	50.0000	-4.068%	11	119	+81.800%
2026-02-03	55.0000	55.0000	52.1200	52.1200	+14.549%	17	108	+74.405%
2026-01-30	45.5000	45.5000	45.5000	45.5000	+7.565%	10	100	+99.780%
2026-01-29	44.4000	44.4000	42.3000	42.3000	-7.033%	20	90	+114.894%
2026-01-28	45.4500	45.5800	45.2900	45.5000	-10.784%	32	90	+99.780%
2026-01-27	40.5500	51.0000	40.5500	51.0000	+41.864%	21	73	+78.235%
2026-01-15	36.4500	36.4500	35.9500	35.9500	+15.521%	3	60	+152.851%
2026-01-06	28.7600	31.1200	28.7600	31.1200	+1.368%	3	58	+192.095%
2026-01-05	30.7000	30.7000	30.7000	30.7000	-19.843%	1	57	+196.091%
2025-12-10	34.3500	38.3000	34.3500	38.3000	+15.015%	9	57	+137.337%
2025-12-09	33.3000	33.3000	33.3000	33.3000	+23.060%	2	48	+172.973%
2025-12-03	25.7500	27.0600	25.7500	27.0600	-3.357%	8	46	+235.920%
2025-12-02	28.0100	28.0100	28.0000	28.0000	+9.589%	6	45	+224.643%
2025-11-21	24.7000	25.5500	24.5200	25.5500	-7.091%	3	46	+255.773%
2025-11-14	27.5000	27.5000	27.5000	27.5000	+2.041%	1	45	+230.545%
2025-11-13	26.6300	27.1000	26.6300	26.9500	-13.065%	5	44	+237.291%
2025-11-10	31.0000	31.0000	31.0000	31.0000	-2.208%	1	47	+193.226%
2025-10-31	34.2000	34.2000	31.7000	31.7000	-1.949%	6	46	+186.751%
2025-10-30	32.3300	32.3300	32.3300	32.3300	-1.583%	2	44	+181.163%
2025-10-29	32.8500	32.8500	32.8500	32.8500	+9.683%	2	44	+176.712%
2025-10-28	29.6500	29.9800	29.6500	29.9500	-4.739%	8	42	+203.506%
2025-10-27	32.1500	32.1500	31.2400	31.4400	+4.660%	21	48	+189.122%
2025-10-24	30.0400	30.0400	30.0400	30.0400	+10.198%	2	48	+202.597%
2025-10-22	27.2600	27.2600	27.2600	27.2600	-1.410%	2	46	+233.456%
2025-10-17	27.7500	27.7500	27.6500	27.6500	+0.729%	2	44	+228.752%
2025-10-10	27.4500	27.4500	27.4500	27.4500	-2.348%	1	45	+231.148%
2025-10-06	28.1100	28.1100	28.1100	28.1100	+17.566%	5	44	+223.372%
2025-09-30	23.4500	23.9100	23.4500	23.9100	+9.679%	11	39	+280.176%
2025-09-25	21.8000	21.8000	21.8000	21.8000	-4.176%	3	34	+316.972%
2025-09-23	22.7000	23.0200	22.4000	22.7500	+1.927%	19	31	+299.560%
2025-09-22	22.3200	22.3200	22.3200	22.3200	-0.313%	6	12	+307.258%
2025-09-19	21.5500	22.3900	21.5500	22.3900	+7.644%	2	6	+305.985%
2025-09-16	20.5000	20.8000	20.5000	20.8000	+2.211%	4	6	+337.019%
2025-09-15	20.3500	20.3500	20.3500	20.3500	0.000%	2	2	+346.683%