Dark

GLW20280121C80
GLW Jan 21 2028 80.00 Call (GLW280121C00080000)
option OPRA

EOD

Aug 10, 2026

96.50+2.496%(+2.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	96.5000	96.5000	96.5000	96.5000	+2.496%	1	197	0.000%
2026-08-05	94.1500	94.1500	94.1500	94.1500	+0.160%	1	196	+2.496%
2026-08-04	94.0000	94.0000	94.0000	94.0000	+13.939%	1	196	+2.660%
2026-08-03	82.5000	82.5000	82.5000	82.5000	+4.563%	2	197	+16.970%
2026-07-31	78.9000	78.9000	78.9000	78.9000	+21.572%	1	197	+22.307%
2026-07-28	64.9500	64.9500	58.3500	64.9000	-32.290%	24	198	+48.690%
2026-07-23	95.8500	95.8500	95.8500	95.8500	-0.540%	1	206	+0.678%
2026-07-22	96.3700	96.3700	96.3700	96.3700	+0.125%	1	205	+0.135%
2026-07-21	96.1400	96.2500	96.1400	96.2500	+6.944%	2	206	+0.260%
2026-07-17	90.0000	90.0000	90.0000	90.0000	-4.742%	2	206	+7.222%
2026-07-16	95.6000	95.9500	94.4800	94.4800	-14.729%	16	208	+2.138%
2026-07-15	110.8000	110.8000	110.8000	110.8000	-10.825%	1	201	-12.906%
2026-07-14	127.0000	127.0000	124.2500	124.2500	+5.297%	3	201	-22.334%
2026-07-13	118.0000	118.0000	118.0000	118.0000	-5.743%	1	201	-18.220%
2026-07-10	125.1900	125.1900	125.1900	125.1900	-5.087%	3	201	-22.917%
2026-07-09	135.6000	135.6000	131.6500	131.9000	+11.308%	28	202	-26.839%
2026-07-08	118.5000	118.5000	118.5000	118.5000	-3.792%	3	201	-18.565%
2026-07-07	119.7000	123.1700	119.7000	123.1700	-22.574%	5	201	-21.653%
2026-06-25	159.0000	161.1300	159.0000	159.0800	+10.472%	7	196	-39.339%
2026-06-22	133.0000	144.0000	133.0000	144.0000	+16.788%	11	197	-32.986%
2026-06-18	123.5000	123.5000	123.3000	123.3000	+10.583%	6	207	-21.736%
2026-06-17	110.0000	111.5000	110.0000	111.5000	-2.875%	6	207	-13.453%
2026-06-12	114.9700	114.9700	112.2200	114.8000	+1.235%	39	207	-15.941%
2026-06-11	106.4000	113.4000	105.6600	113.4000	+5.273%	8	229	-14.903%
2026-06-10	111.0100	111.0100	107.7200	107.7200	+0.673%	5	229	-10.416%
2026-06-09	113.9000	113.9000	102.3800	107.0000	-13.029%	6	233	-9.813%
2026-06-08	122.9000	123.4000	122.8000	123.0300	+1.594%	13	231	-21.564%
2026-06-05	120.9500	121.1000	120.9500	121.1000	-8.810%	2	231	-20.314%
2026-06-04	132.0000	133.2000	132.0000	132.8000	+17.657%	11	231	-27.334%
2026-05-20	112.8700	112.8700	112.8700	112.8700	-11.551%	1	230	-14.503%
2026-05-15	127.6100	127.6100	127.6100	127.6100	-8.687%	1	230	-24.379%
2026-05-11	135.0000	140.0000	135.0000	139.7500	+27.045%	19	231	-30.948%
2026-05-06	115.6300	115.6600	110.0000	110.0000	+31.737%	6	247	-12.273%
2026-04-29	86.0000	86.0000	83.5000	83.5000	-5.114%	4	249	+15.569%
2026-04-28	88.0000	88.0000	88.0000	88.0000	-14.146%	5	245	+9.659%
2026-04-27	102.5000	102.5000	102.5000	102.5000	-5.963%	3	240	-5.854%
2026-04-24	109.2500	109.2500	108.7500	109.0000	+5.825%	3	243	-11.468%
2026-04-23	103.0000	103.0000	103.0000	103.0000	+3.528%	1	244	-6.311%
2026-04-22	99.4900	99.4900	99.4900	99.4900	+7.325%	1	244	-3.005%
2026-04-08	93.1000	93.1000	92.7000	92.7000	+15.514%	4	243	+4.099%
2026-04-07	80.2500	80.2500	80.2500	80.2500	+10.690%	1	246	+20.249%
2026-03-27	72.5000	72.5000	72.5000	72.5000	-11.585%	2	247	+33.103%
2026-03-25	82.0000	82.0000	82.0000	82.0000	+22.388%	1	249	+17.683%
2026-03-20	67.0000	67.0000	67.0000	67.0000	-4.286%	1	250	+44.030%
2026-03-19	70.0000	70.0000	70.0000	70.0000	+2.881%	1	249	+37.857%
2026-03-18	70.0000	70.0000	68.0400	68.0400	+3.420%	11	250	+41.828%
2026-03-17	65.7600	65.7900	65.7500	65.7900	-1.068%	10	259	+46.679%
2026-03-13	66.5000	66.5000	66.5000	66.5000	+6.844%	1	259	+45.113%
2026-03-09	60.7000	62.3000	60.7000	62.2400	+1.203%	18	258	+55.045%
2026-03-06	64.5500	65.3000	61.5000	61.5000	-9.559%	9	275	+56.911%
2026-03-05	69.0000	69.0000	67.3700	68.0000	-14.894%	8	274	+41.912%
2026-03-04	79.9000	79.9000	79.9000	79.9000	-5.856%	4	278	+20.776%
2026-03-03	83.7500	84.8700	79.7000	84.8700	-6.644%	25	274	+13.703%
2026-03-02	88.4000	90.9100	88.4000	90.9100	+6.890%	2	292	+6.149%
2026-02-27	83.7700	85.0500	83.7700	85.0500	+2.150%	49	294	+13.463%
2026-02-26	84.2600	84.2600	83.2600	83.2600	-9.490%	4	262	+15.902%
2026-02-25	89.7500	92.2600	89.7500	91.9900	+8.671%	4	267	+4.903%
2026-02-24	84.1000	85.6000	83.5000	84.6500	+8.903%	16	267	+13.999%
2026-02-23	73.9500	80.4000	73.9500	77.7300	+8.350%	17	270	+24.148%
2026-02-20	71.2200	73.3200	71.2000	71.7400	+12.094%	98	274	+34.514%
2026-02-19	64.0000	64.0000	64.0000	64.0000	-3.030%	1	354	+50.781%
2026-02-18	67.5000	67.5000	66.0000	66.0000	+0.840%	7	355	+46.212%
2026-02-17	64.8800	65.4500	64.7000	65.4500	+0.476%	129	360	+47.441%
2026-02-13	66.4000	66.4000	65.1400	65.1400	-2.776%	2	362	+48.142%
2026-02-12	68.1500	68.1500	66.3900	67.0000	+3.188%	6	362	+44.030%
2026-02-11	64.9300	64.9300	64.9300	64.9300	+7.857%	3	367	+48.622%
2026-02-10	60.2000	60.2000	60.2000	60.2000	-5.257%	1	364	+60.299%
2026-02-09	56.7900	63.5400	56.7900	63.5400	+19.661%	53	364	+51.873%
2026-02-06	53.0100	53.1000	53.0100	53.1000	+14.194%	10	318	+81.733%
2026-02-05	47.9000	47.9000	46.5000	46.5000	+4.518%	4	313	+107.527%
2026-02-04	50.4300	50.4300	44.4600	44.4900	-6.337%	4	313	+116.903%
2026-02-03	48.7700	48.7700	47.0000	47.5000	+7.296%	4	311	+103.158%
2026-02-02	42.4700	44.2700	42.4700	44.2700	+20.758%	4	312	+117.981%
2026-01-30	42.0000	42.0000	36.6600	36.6600	-4.779%	8	314	+163.230%
2026-01-29	38.5000	38.5000	38.5000	38.5000	-2.036%	1	313	+150.649%
2026-01-28	45.3000	45.3000	39.3000	39.3000	-9.966%	15	313	+145.547%
2026-01-27	37.1000	44.7500	37.1000	43.6500	+38.968%	19	308	+121.077%
2026-01-26	31.7100	31.7100	31.4100	31.4100	+8.911%	5	315	+207.227%
2026-01-23	28.8400	28.8400	28.8400	28.8400	-9.451%	1	313	+234.605%
2026-01-22	32.3500	32.3500	31.8500	31.8500	+7.059%	3	312	+202.983%
2026-01-21	29.5000	29.7500	29.5000	29.7500	-3.409%	2	309	+224.370%
2026-01-20	30.8000	30.8000	30.8000	30.8000	-2.808%	1	310	+213.312%
2026-01-15	31.6900	31.6900	31.6900	31.6900	+13.993%	3	310	+204.512%
2026-01-14	27.8000	27.8000	27.8000	27.8000	+11.200%	1	307	+247.122%
2026-01-12	25.0000	25.0000	25.0000	25.0000	+4.167%	1	307	+286.000%
2026-01-08	24.0000	24.0000	24.0000	24.0000	-12.152%	1	307	+302.083%
2026-01-02	27.1500	27.3200	25.4000	27.3200	+0.849%	4	306	+253.221%
2025-12-30	27.0000	27.1300	27.0000	27.0900	-1.670%	52	306	+256.220%
2025-12-26	27.4500	27.5500	27.4500	27.5500	+2.037%	3	254	+250.272%
2025-12-23	27.0000	27.0000	27.0000	27.0000	+1.504%	1	252	+257.407%
2025-12-19	26.6000	26.6000	26.6000	26.6000	+6.528%	1	252	+262.782%
2025-12-17	26.0500	26.0500	24.9700	24.9700	-3.217%	78	253	+286.464%
2025-12-16	26.6500	26.6500	25.4300	25.8000	-11.735%	64	290	+274.031%
2025-12-15	29.2500	29.2500	28.5700	29.2300	+7.860%	4	279	+230.140%
2025-12-12	32.7500	32.7600	27.1000	27.1000	-17.879%	24	280	+256.089%
2025-12-11	31.1100	33.0000	31.1100	33.0000	+12.666%	17	259	+192.424%
2025-12-10	29.0700	29.2900	29.0000	29.2900	+10.779%	15	243	+229.464%
2025-12-09	26.4400	26.4400	26.4400	26.4400	+12.991%	15	232	+264.977%
2025-12-02	23.4000	23.4000	23.4000	23.4000	+5.169%	1	224	+312.393%
2025-11-25	21.6000	22.2500	21.6000	22.2500	+1.505%	3	224	+333.708%
2025-11-24	21.0000	22.0000	21.0000	21.9200	+8.300%	4	223	+340.237%
2025-11-21	20.2400	20.2400	20.2400	20.2400	-1.461%	5	221	+376.779%
2025-11-20	20.4500	21.0000	19.9400	20.5400	-9.991%	25	220	+369.815%
2025-11-19	22.4000	22.8200	22.4000	22.8200	+4.727%	5	224	+322.875%
2025-11-17	23.0000	23.0000	21.7900	21.7900	-3.584%	16	220	+342.864%
2025-11-14	23.7500	23.7500	22.6000	22.6000	+0.311%	7	232	+326.991%
2025-11-13	22.8100	22.8100	22.2500	22.5300	-3.512%	19	226	+328.318%
2025-11-07	23.0200	23.3500	23.0200	23.3500	-6.600%	31	214	+313.276%
2025-11-06	25.0000	25.0000	25.0000	25.0000	-4.398%	1	215	+286.000%
2025-11-03	26.3000	26.3000	26.1500	26.1500	-9.828%	4	214	+269.025%
2025-10-31	28.2000	29.0000	28.2000	29.0000	+16.466%	26	214	+232.759%
2025-10-28	23.0000	24.9000	23.0000	24.9000	-4.780%	9	199	+287.550%
2025-10-27	26.3000	26.3000	26.1500	26.1500	+3.894%	2	197	+269.025%
2025-10-24	24.6000	25.5500	24.6000	25.1700	+4.875%	25	197	+283.393%
2025-10-23	24.0000	24.0000	24.0000	24.0000	+6.667%	1	184	+302.083%
2025-10-22	22.5000	22.5000	22.5000	22.5000	-5.063%	1	184	+328.889%
2025-10-21	23.7000	23.7000	23.7000	23.7000	+0.042%	2	184	+307.173%
2025-10-20	24.0000	24.0000	23.5000	23.6900	-4.668%	20	184	+307.345%
2025-10-16	24.8500	24.8500	24.8500	24.8500	-3.682%	3	183	+288.330%
2025-10-15	25.0000	25.8000	25.0000	25.8000	+7.277%	6	180	+274.031%
2025-10-14	24.1300	24.1300	24.0500	24.0500	-1.029%	21	174	+301.247%
2025-10-13	23.5500	24.3000	23.5500	24.3000	+9.213%	25	195	+297.119%
2025-10-10	22.2500	22.2500	22.2500	22.2500	-8.624%	1	211	+333.708%
2025-10-09	24.8500	24.8500	24.3500	24.3500	-1.217%	4	212	+296.304%
2025-10-08	23.3500	24.6500	23.3500	24.6500	+4.449%	21	208	+291.481%
2025-10-07	23.8500	23.8500	23.4900	23.6000	+6.067%	21	188	+308.898%
2025-10-06	22.2500	22.2500	22.2500	22.2500	+4.903%	1	167	+333.708%
2025-10-03	20.5600	21.2100	20.5600	21.2100	+6.583%	6	167	+354.974%
2025-10-01	19.0900	19.9000	19.0900	19.9000	+5.570%	4	163	+384.925%
2025-09-30	18.9000	19.0100	18.8500	18.8500	+2.725%	103	159	+411.936%
2025-09-29	18.3500	18.3500	18.3500	18.3500	+4.797%	1	171	+425.886%
2025-09-26	17.5100	17.5100	17.5100	17.5100	+1.507%	1	171	+451.114%
2025-09-25	17.2500	17.2500	17.2500	17.2500	-6.250%	10	170	+459.420%
2025-09-24	18.4000	18.4000	18.4000	18.4000	+15.000%	3	170	+424.457%
2025-09-22	17.0000	17.0000	16.0000	16.0000	-8.832%	140	170	+503.125%
2025-09-19	17.5000	17.5500	15.3500	17.5500	+2.035%	148	244	+449.858%
2025-09-18	17.2000	17.2000	17.2000	17.2000	+10.968%	2	103	+461.047%
2025-09-16	15.5000	15.5000	15.5000	15.5000	+0.977%	100	101	+522.581%
2025-09-15	15.0200	15.7200	15.0200	15.3500	0.000%	37	37	+528.664%