Dark

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

EOD

Jun 25, 2026

159.08+10.472%(+15.08)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	159.0000	161.1300	159.0000	159.0800	+10.472%	7	196	0.000%
2026-06-22	133.0000	144.0000	133.0000	144.0000	+16.788%	11	197	+10.472%
2026-06-18	123.5000	123.5000	123.3000	123.3000	+10.583%	6	207	+29.019%
2026-06-17	110.0000	111.5000	110.0000	111.5000	-2.875%	6	207	+42.673%
2026-06-12	114.9700	114.9700	112.2200	114.8000	+1.235%	39	207	+38.571%
2026-06-11	106.4000	113.4000	105.6600	113.4000	+5.273%	8	229	+40.282%
2026-06-10	111.0100	111.0100	107.7200	107.7200	+0.673%	5	229	+47.679%
2026-06-09	113.9000	113.9000	102.3800	107.0000	-13.029%	6	233	+48.673%
2026-06-08	122.9000	123.4000	122.8000	123.0300	+1.594%	13	231	+29.302%
2026-06-05	120.9500	121.1000	120.9500	121.1000	-8.810%	2	231	+31.363%
2026-06-04	132.0000	133.2000	132.0000	132.8000	+17.657%	11	231	+19.789%
2026-05-20	112.8700	112.8700	112.8700	112.8700	-11.551%	1	230	+40.941%
2026-05-15	127.6100	127.6100	127.6100	127.6100	-8.687%	1	230	+24.661%
2026-05-11	135.0000	140.0000	135.0000	139.7500	+27.045%	19	231	+13.832%
2026-05-06	115.6300	115.6600	110.0000	110.0000	+31.737%	6	247	+44.618%
2026-04-29	86.0000	86.0000	83.5000	83.5000	-5.114%	4	249	+90.515%
2026-04-28	88.0000	88.0000	88.0000	88.0000	-14.146%	5	245	+80.773%
2026-04-27	102.5000	102.5000	102.5000	102.5000	-5.963%	3	240	+55.200%
2026-04-24	109.2500	109.2500	108.7500	109.0000	+5.825%	3	243	+45.945%
2026-04-23	103.0000	103.0000	103.0000	103.0000	+3.528%	1	244	+54.447%
2026-04-22	99.4900	99.4900	99.4900	99.4900	+7.325%	1	244	+59.895%
2026-04-08	93.1000	93.1000	92.7000	92.7000	+15.514%	4	243	+71.607%
2026-04-07	80.2500	80.2500	80.2500	80.2500	+10.690%	1	246	+98.231%
2026-03-27	72.5000	72.5000	72.5000	72.5000	-11.585%	2	247	+119.421%
2026-03-25	82.0000	82.0000	82.0000	82.0000	+22.388%	1	249	+94.000%
2026-03-20	67.0000	67.0000	67.0000	67.0000	-4.286%	1	250	+137.433%
2026-03-19	70.0000	70.0000	70.0000	70.0000	+2.881%	1	249	+127.257%
2026-03-18	70.0000	70.0000	68.0400	68.0400	+3.420%	11	250	+133.804%
2026-03-17	65.7600	65.7900	65.7500	65.7900	-1.068%	10	259	+141.800%
2026-03-13	66.5000	66.5000	66.5000	66.5000	+6.844%	1	259	+139.218%
2026-03-09	60.7000	62.3000	60.7000	62.2400	+1.203%	18	258	+155.591%
2026-03-06	64.5500	65.3000	61.5000	61.5000	-9.559%	9	275	+158.667%
2026-03-05	69.0000	69.0000	67.3700	68.0000	-14.894%	8	274	+133.941%
2026-03-04	79.9000	79.9000	79.9000	79.9000	-5.856%	4	278	+99.099%
2026-03-03	83.7500	84.8700	79.7000	84.8700	-6.644%	25	274	+87.440%
2026-03-02	88.4000	90.9100	88.4000	90.9100	+6.890%	2	292	+74.986%
2026-02-27	83.7700	85.0500	83.7700	85.0500	+2.150%	49	294	+87.043%
2026-02-26	84.2600	84.2600	83.2600	83.2600	-9.490%	4	262	+91.064%
2026-02-25	89.7500	92.2600	89.7500	91.9900	+8.671%	4	267	+72.932%
2026-02-24	84.1000	85.6000	83.5000	84.6500	+8.903%	16	267	+87.927%
2026-02-23	73.9500	80.4000	73.9500	77.7300	+8.350%	17	270	+104.657%
2026-02-20	71.2200	73.3200	71.2000	71.7400	+12.094%	98	274	+121.745%
2026-02-19	64.0000	64.0000	64.0000	64.0000	-3.030%	1	354	+148.563%
2026-02-18	67.5000	67.5000	66.0000	66.0000	+0.840%	7	355	+141.030%
2026-02-17	64.8800	65.4500	64.7000	65.4500	+0.476%	129	360	+143.056%
2026-02-13	66.4000	66.4000	65.1400	65.1400	-2.776%	2	362	+144.212%
2026-02-12	68.1500	68.1500	66.3900	67.0000	+3.188%	6	362	+137.433%
2026-02-11	64.9300	64.9300	64.9300	64.9300	+7.857%	3	367	+145.002%
2026-02-10	60.2000	60.2000	60.2000	60.2000	-5.257%	1	364	+164.252%
2026-02-09	56.7900	63.5400	56.7900	63.5400	+19.661%	53	364	+150.362%
2026-02-06	53.0100	53.1000	53.0100	53.1000	+14.194%	10	318	+199.586%
2026-02-05	47.9000	47.9000	46.5000	46.5000	+4.518%	4	313	+242.108%
2026-02-04	50.4300	50.4300	44.4600	44.4900	-6.337%	4	313	+257.563%
2026-02-03	48.7700	48.7700	47.0000	47.5000	+7.296%	4	311	+234.905%
2026-02-02	42.4700	44.2700	42.4700	44.2700	+20.758%	4	312	+259.340%
2026-01-30	42.0000	42.0000	36.6600	36.6600	-4.779%	8	314	+333.933%
2026-01-29	38.5000	38.5000	38.5000	38.5000	-2.036%	1	313	+313.195%
2026-01-28	45.3000	45.3000	39.3000	39.3000	-9.966%	15	313	+304.784%
2026-01-27	37.1000	44.7500	37.1000	43.6500	+38.968%	19	308	+264.444%
2026-01-26	31.7100	31.7100	31.4100	31.4100	+8.911%	5	315	+406.463%
2026-01-23	28.8400	28.8400	28.8400	28.8400	-9.451%	1	313	+451.595%
2026-01-22	32.3500	32.3500	31.8500	31.8500	+7.059%	3	312	+399.466%
2026-01-21	29.5000	29.7500	29.5000	29.7500	-3.409%	2	309	+434.723%
2026-01-20	30.8000	30.8000	30.8000	30.8000	-2.808%	1	310	+416.494%
2026-01-15	31.6900	31.6900	31.6900	31.6900	+13.993%	3	310	+401.988%
2026-01-14	27.8000	27.8000	27.8000	27.8000	+11.200%	1	307	+472.230%
2026-01-12	25.0000	25.0000	25.0000	25.0000	+4.167%	1	307	+536.320%
2026-01-08	24.0000	24.0000	24.0000	24.0000	-12.152%	1	307	+562.833%
2026-01-02	27.1500	27.3200	25.4000	27.3200	+0.849%	4	306	+482.284%
2025-12-30	27.0000	27.1300	27.0000	27.0900	-1.670%	52	306	+487.228%
2025-12-26	27.4500	27.5500	27.4500	27.5500	+2.037%	3	254	+477.423%
2025-12-23	27.0000	27.0000	27.0000	27.0000	+1.504%	1	252	+489.185%
2025-12-19	26.6000	26.6000	26.6000	26.6000	+6.528%	1	252	+498.045%
2025-12-17	26.0500	26.0500	24.9700	24.9700	-3.217%	78	253	+537.085%
2025-12-16	26.6500	26.6500	25.4300	25.8000	-11.735%	64	290	+516.589%
2025-12-15	29.2500	29.2500	28.5700	29.2300	+7.860%	4	279	+444.235%
2025-12-12	32.7500	32.7600	27.1000	27.1000	-17.879%	24	280	+487.011%
2025-12-11	31.1100	33.0000	31.1100	33.0000	+12.666%	17	259	+382.061%
2025-12-10	29.0700	29.2900	29.0000	29.2900	+10.779%	15	243	+443.121%
2025-12-09	26.4400	26.4400	26.4400	26.4400	+12.991%	15	232	+501.664%
2025-12-02	23.4000	23.4000	23.4000	23.4000	+5.169%	1	224	+579.829%
2025-11-25	21.6000	22.2500	21.6000	22.2500	+1.505%	3	224	+614.966%
2025-11-24	21.0000	22.0000	21.0000	21.9200	+8.300%	4	223	+625.730%
2025-11-21	20.2400	20.2400	20.2400	20.2400	-1.461%	5	221	+685.968%
2025-11-20	20.4500	21.0000	19.9400	20.5400	-9.991%	25	220	+674.489%
2025-11-19	22.4000	22.8200	22.4000	22.8200	+4.727%	5	224	+597.108%
2025-11-17	23.0000	23.0000	21.7900	21.7900	-3.584%	16	220	+630.060%
2025-11-14	23.7500	23.7500	22.6000	22.6000	+0.311%	7	232	+603.894%
2025-11-13	22.8100	22.8100	22.2500	22.5300	-3.512%	19	226	+606.081%
2025-11-07	23.0200	23.3500	23.0200	23.3500	-6.600%	31	214	+581.285%
2025-11-06	25.0000	25.0000	25.0000	25.0000	-4.398%	1	215	+536.320%
2025-11-03	26.3000	26.3000	26.1500	26.1500	-9.828%	4	214	+508.337%
2025-10-31	28.2000	29.0000	28.2000	29.0000	+16.466%	26	214	+448.552%
2025-10-28	23.0000	24.9000	23.0000	24.9000	-4.780%	9	199	+538.876%
2025-10-27	26.3000	26.3000	26.1500	26.1500	+3.894%	2	197	+508.337%
2025-10-24	24.6000	25.5500	24.6000	25.1700	+4.875%	25	197	+532.022%
2025-10-23	24.0000	24.0000	24.0000	24.0000	+6.667%	1	184	+562.833%
2025-10-22	22.5000	22.5000	22.5000	22.5000	-5.063%	1	184	+607.022%
2025-10-21	23.7000	23.7000	23.7000	23.7000	+0.042%	2	184	+571.224%
2025-10-20	24.0000	24.0000	23.5000	23.6900	-4.668%	20	184	+571.507%
2025-10-16	24.8500	24.8500	24.8500	24.8500	-3.682%	3	183	+540.161%
2025-10-15	25.0000	25.8000	25.0000	25.8000	+7.277%	6	180	+516.589%
2025-10-14	24.1300	24.1300	24.0500	24.0500	-1.029%	21	174	+561.455%
2025-10-13	23.5500	24.3000	23.5500	24.3000	+9.213%	25	195	+554.650%
2025-10-10	22.2500	22.2500	22.2500	22.2500	-8.624%	1	211	+614.966%
2025-10-09	24.8500	24.8500	24.3500	24.3500	-1.217%	4	212	+553.306%
2025-10-08	23.3500	24.6500	23.3500	24.6500	+4.449%	21	208	+545.355%
2025-10-07	23.8500	23.8500	23.4900	23.6000	+6.067%	21	188	+574.068%
2025-10-06	22.2500	22.2500	22.2500	22.2500	+4.903%	1	167	+614.966%
2025-10-03	20.5600	21.2100	20.5600	21.2100	+6.583%	6	167	+650.024%
2025-10-01	19.0900	19.9000	19.0900	19.9000	+5.570%	4	163	+699.397%
2025-09-30	18.9000	19.0100	18.8500	18.8500	+2.725%	103	159	+743.926%
2025-09-29	18.3500	18.3500	18.3500	18.3500	+4.797%	1	171	+766.921%
2025-09-26	17.5100	17.5100	17.5100	17.5100	+1.507%	1	171	+808.509%
2025-09-25	17.2500	17.2500	17.2500	17.2500	-6.250%	10	170	+822.203%
2025-09-24	18.4000	18.4000	18.4000	18.4000	+15.000%	3	170	+764.565%
2025-09-22	17.0000	17.0000	16.0000	16.0000	-8.832%	140	170	+894.250%
2025-09-19	17.5000	17.5500	15.3500	17.5500	+2.035%	148	244	+806.439%
2025-09-18	17.2000	17.2000	17.2000	17.2000	+10.968%	2	103	+824.884%
2025-09-16	15.5000	15.5000	15.5000	15.5000	+0.977%	100	101	+926.323%
2025-09-15	15.0200	15.7200	15.0200	15.3500	0.000%	37	37	+936.352%