Dark

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

EOD

Sep 25, 2026

85.25+1.974%(+1.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	87.0000	87.0000	85.2500	85.2500	+1.974%	2	251	0.000%
2026-09-24	84.6500	84.6500	83.6000	83.6000	-6.592%	7	251	+1.974%
2026-09-21	86.0000	90.0000	86.0000	89.5000	+6.043%	34	244	-4.749%
2026-09-17	84.4000	84.4000	84.4000	84.4000	+8.205%	5	218	+1.007%
2026-09-14	82.0000	82.0000	78.0000	78.0000	-20.812%	26	214	+9.295%
2026-09-09	98.5000	98.5000	98.5000	98.5000	+28.255%	1	191	-13.452%
2026-09-01	75.7500	77.3000	75.7500	76.8000	-4.537%	6	191	+11.003%
2026-08-31	80.8500	80.8500	80.4500	80.4500	+0.739%	2	191	+5.966%
2026-08-25	79.8000	79.8600	79.8000	79.8600	+1.862%	10	190	+6.749%
2026-08-24	78.4000	78.4000	78.4000	78.4000	-27.401%	2	194	+8.737%
2026-08-17	107.9900	107.9900	107.9900	107.9900	+11.907%	1	196	-21.058%
2026-08-10	96.5000	96.5000	96.5000	96.5000	+2.496%	1	197	-11.658%
2026-08-05	94.1500	94.1500	94.1500	94.1500	+0.160%	1	196	-9.453%
2026-08-04	94.0000	94.0000	94.0000	94.0000	+13.939%	1	196	-9.309%
2026-08-03	82.5000	82.5000	82.5000	82.5000	+4.563%	2	197	+3.333%
2026-07-31	78.9000	78.9000	78.9000	78.9000	+21.572%	1	197	+8.048%
2026-07-28	64.9500	64.9500	58.3500	64.9000	-32.290%	24	198	+31.356%
2026-07-23	95.8500	95.8500	95.8500	95.8500	-0.540%	1	206	-11.059%
2026-07-22	96.3700	96.3700	96.3700	96.3700	+0.125%	1	205	-11.539%
2026-07-21	96.1400	96.2500	96.1400	96.2500	+6.944%	2	206	-11.429%
2026-07-17	90.0000	90.0000	90.0000	90.0000	-4.742%	2	206	-5.278%
2026-07-16	95.6000	95.9500	94.4800	94.4800	-14.729%	16	208	-9.769%
2026-07-15	110.8000	110.8000	110.8000	110.8000	-10.825%	1	201	-23.060%
2026-07-14	127.0000	127.0000	124.2500	124.2500	+5.297%	3	201	-31.388%
2026-07-13	118.0000	118.0000	118.0000	118.0000	-5.743%	1	201	-27.754%
2026-07-10	125.1900	125.1900	125.1900	125.1900	-5.087%	3	201	-31.904%
2026-07-09	135.6000	135.6000	131.6500	131.9000	+11.308%	28	202	-35.368%
2026-07-08	118.5000	118.5000	118.5000	118.5000	-3.792%	3	201	-28.059%
2026-07-07	119.7000	123.1700	119.7000	123.1700	-22.574%	5	201	-30.787%
2026-06-25	159.0000	161.1300	159.0000	159.0800	+10.472%	7	196	-46.411%
2026-06-22	133.0000	144.0000	133.0000	144.0000	+16.788%	11	197	-40.799%
2026-06-18	123.5000	123.5000	123.3000	123.3000	+10.583%	6	207	-30.860%
2026-06-17	110.0000	111.5000	110.0000	111.5000	-2.875%	6	207	-23.543%
2026-06-12	114.9700	114.9700	112.2200	114.8000	+1.235%	39	207	-25.740%
2026-06-11	106.4000	113.4000	105.6600	113.4000	+5.273%	8	229	-24.824%
2026-06-10	111.0100	111.0100	107.7200	107.7200	+0.673%	5	229	-20.860%
2026-06-09	113.9000	113.9000	102.3800	107.0000	-13.029%	6	233	-20.327%
2026-06-08	122.9000	123.4000	122.8000	123.0300	+1.594%	13	231	-30.708%
2026-06-05	120.9500	121.1000	120.9500	121.1000	-8.810%	2	231	-29.604%
2026-06-04	132.0000	133.2000	132.0000	132.8000	+17.657%	11	231	-35.806%
2026-05-20	112.8700	112.8700	112.8700	112.8700	-11.551%	1	230	-24.471%
2026-05-15	127.6100	127.6100	127.6100	127.6100	-8.687%	1	230	-33.195%
2026-05-11	135.0000	140.0000	135.0000	139.7500	+27.045%	19	231	-38.998%
2026-05-06	115.6300	115.6600	110.0000	110.0000	+31.737%	6	247	-22.500%
2026-04-29	86.0000	86.0000	83.5000	83.5000	-5.114%	4	249	+2.096%
2026-04-28	88.0000	88.0000	88.0000	88.0000	-14.146%	5	245	-3.125%
2026-04-27	102.5000	102.5000	102.5000	102.5000	-5.963%	3	240	-16.829%
2026-04-24	109.2500	109.2500	108.7500	109.0000	+5.825%	3	243	-21.789%
2026-04-23	103.0000	103.0000	103.0000	103.0000	+3.528%	1	244	-17.233%
2026-04-22	99.4900	99.4900	99.4900	99.4900	+7.325%	1	244	-14.313%
2026-04-08	93.1000	93.1000	92.7000	92.7000	+15.514%	4	243	-8.037%
2026-04-07	80.2500	80.2500	80.2500	80.2500	+10.690%	1	246	+6.231%
2026-03-27	72.5000	72.5000	72.5000	72.5000	-11.585%	2	247	+17.586%
2026-03-25	82.0000	82.0000	82.0000	82.0000	+22.388%	1	249	+3.963%
2026-03-20	67.0000	67.0000	67.0000	67.0000	-4.286%	1	250	+27.239%
2026-03-19	70.0000	70.0000	70.0000	70.0000	+2.881%	1	249	+21.786%
2026-03-18	70.0000	70.0000	68.0400	68.0400	+3.420%	11	250	+25.294%
2026-03-17	65.7600	65.7900	65.7500	65.7900	-1.068%	10	259	+29.579%
2026-03-13	66.5000	66.5000	66.5000	66.5000	+6.844%	1	259	+28.195%
2026-03-09	60.7000	62.3000	60.7000	62.2400	+1.203%	18	258	+36.970%
2026-03-06	64.5500	65.3000	61.5000	61.5000	-9.559%	9	275	+38.618%
2026-03-05	69.0000	69.0000	67.3700	68.0000	-14.894%	8	274	+25.368%
2026-03-04	79.9000	79.9000	79.9000	79.9000	-5.856%	4	278	+6.696%
2026-03-03	83.7500	84.8700	79.7000	84.8700	-6.644%	25	274	+0.448%
2026-03-02	88.4000	90.9100	88.4000	90.9100	+6.890%	2	292	-6.226%
2026-02-27	83.7700	85.0500	83.7700	85.0500	+2.150%	49	294	+0.235%
2026-02-26	84.2600	84.2600	83.2600	83.2600	-9.490%	4	262	+2.390%
2026-02-25	89.7500	92.2600	89.7500	91.9900	+8.671%	4	267	-7.327%
2026-02-24	84.1000	85.6000	83.5000	84.6500	+8.903%	16	267	+0.709%
2026-02-23	73.9500	80.4000	73.9500	77.7300	+8.350%	17	270	+9.675%
2026-02-20	71.2200	73.3200	71.2000	71.7400	+12.094%	98	274	+18.832%
2026-02-19	64.0000	64.0000	64.0000	64.0000	-3.030%	1	354	+33.203%
2026-02-18	67.5000	67.5000	66.0000	66.0000	+0.840%	7	355	+29.167%
2026-02-17	64.8800	65.4500	64.7000	65.4500	+0.476%	129	360	+30.252%
2026-02-13	66.4000	66.4000	65.1400	65.1400	-2.776%	2	362	+30.872%
2026-02-12	68.1500	68.1500	66.3900	67.0000	+3.188%	6	362	+27.239%
2026-02-11	64.9300	64.9300	64.9300	64.9300	+7.857%	3	367	+31.295%
2026-02-10	60.2000	60.2000	60.2000	60.2000	-5.257%	1	364	+41.611%
2026-02-09	56.7900	63.5400	56.7900	63.5400	+19.661%	53	364	+34.167%
2026-02-06	53.0100	53.1000	53.0100	53.1000	+14.194%	10	318	+60.546%
2026-02-05	47.9000	47.9000	46.5000	46.5000	+4.518%	4	313	+83.333%
2026-02-04	50.4300	50.4300	44.4600	44.4900	-6.337%	4	313	+91.616%
2026-02-03	48.7700	48.7700	47.0000	47.5000	+7.296%	4	311	+79.474%
2026-02-02	42.4700	44.2700	42.4700	44.2700	+20.758%	4	312	+92.568%
2026-01-30	42.0000	42.0000	36.6600	36.6600	-4.779%	8	314	+132.542%
2026-01-29	38.5000	38.5000	38.5000	38.5000	-2.036%	1	313	+121.429%
2026-01-28	45.3000	45.3000	39.3000	39.3000	-9.966%	15	313	+116.921%
2026-01-27	37.1000	44.7500	37.1000	43.6500	+38.968%	19	308	+95.304%
2026-01-26	31.7100	31.7100	31.4100	31.4100	+8.911%	5	315	+171.410%
2026-01-23	28.8400	28.8400	28.8400	28.8400	-9.451%	1	313	+195.596%
2026-01-22	32.3500	32.3500	31.8500	31.8500	+7.059%	3	312	+167.661%
2026-01-21	29.5000	29.7500	29.5000	29.7500	-3.409%	2	309	+186.555%
2026-01-20	30.8000	30.8000	30.8000	30.8000	-2.808%	1	310	+176.786%
2026-01-15	31.6900	31.6900	31.6900	31.6900	+13.993%	3	310	+169.012%
2026-01-14	27.8000	27.8000	27.8000	27.8000	+11.200%	1	307	+206.655%
2026-01-12	25.0000	25.0000	25.0000	25.0000	+4.167%	1	307	+241.000%
2026-01-08	24.0000	24.0000	24.0000	24.0000	-12.152%	1	307	+255.208%
2026-01-02	27.1500	27.3200	25.4000	27.3200	+0.849%	4	306	+212.042%
2025-12-30	27.0000	27.1300	27.0000	27.0900	-1.670%	52	306	+214.692%
2025-12-26	27.4500	27.5500	27.4500	27.5500	+2.037%	3	254	+209.437%
2025-12-23	27.0000	27.0000	27.0000	27.0000	+1.504%	1	252	+215.741%
2025-12-19	26.6000	26.6000	26.6000	26.6000	+6.528%	1	252	+220.489%
2025-12-17	26.0500	26.0500	24.9700	24.9700	-3.217%	78	253	+241.410%
2025-12-16	26.6500	26.6500	25.4300	25.8000	-11.735%	64	290	+230.426%
2025-12-15	29.2500	29.2500	28.5700	29.2300	+7.860%	4	279	+191.652%
2025-12-12	32.7500	32.7600	27.1000	27.1000	-17.879%	24	280	+214.576%
2025-12-11	31.1100	33.0000	31.1100	33.0000	+12.666%	17	259	+158.333%
2025-12-10	29.0700	29.2900	29.0000	29.2900	+10.779%	15	243	+191.055%
2025-12-09	26.4400	26.4400	26.4400	26.4400	+12.991%	15	232	+222.428%
2025-12-02	23.4000	23.4000	23.4000	23.4000	+5.169%	1	224	+264.316%
2025-11-25	21.6000	22.2500	21.6000	22.2500	+1.505%	3	224	+283.146%
2025-11-24	21.0000	22.0000	21.0000	21.9200	+8.300%	4	223	+288.914%
2025-11-21	20.2400	20.2400	20.2400	20.2400	-1.461%	5	221	+321.196%
2025-11-20	20.4500	21.0000	19.9400	20.5400	-9.991%	25	220	+315.044%
2025-11-19	22.4000	22.8200	22.4000	22.8200	+4.727%	5	224	+273.576%
2025-11-17	23.0000	23.0000	21.7900	21.7900	-3.584%	16	220	+291.235%
2025-11-14	23.7500	23.7500	22.6000	22.6000	+0.311%	7	232	+277.212%
2025-11-13	22.8100	22.8100	22.2500	22.5300	-3.512%	19	226	+278.384%
2025-11-07	23.0200	23.3500	23.0200	23.3500	-6.600%	31	214	+265.096%
2025-11-06	25.0000	25.0000	25.0000	25.0000	-4.398%	1	215	+241.000%
2025-11-03	26.3000	26.3000	26.1500	26.1500	-9.828%	4	214	+226.004%
2025-10-31	28.2000	29.0000	28.2000	29.0000	+16.466%	26	214	+193.966%
2025-10-28	23.0000	24.9000	23.0000	24.9000	-4.780%	9	199	+242.369%
2025-10-27	26.3000	26.3000	26.1500	26.1500	+3.894%	2	197	+226.004%
2025-10-24	24.6000	25.5500	24.6000	25.1700	+4.875%	25	197	+238.697%
2025-10-23	24.0000	24.0000	24.0000	24.0000	+6.667%	1	184	+255.208%
2025-10-22	22.5000	22.5000	22.5000	22.5000	-5.063%	1	184	+278.889%
2025-10-21	23.7000	23.7000	23.7000	23.7000	+0.042%	2	184	+259.705%
2025-10-20	24.0000	24.0000	23.5000	23.6900	-4.668%	20	184	+259.856%
2025-10-16	24.8500	24.8500	24.8500	24.8500	-3.682%	3	183	+243.058%
2025-10-15	25.0000	25.8000	25.0000	25.8000	+7.277%	6	180	+230.426%
2025-10-14	24.1300	24.1300	24.0500	24.0500	-1.029%	21	174	+254.470%
2025-10-13	23.5500	24.3000	23.5500	24.3000	+9.213%	25	195	+250.823%
2025-10-10	22.2500	22.2500	22.2500	22.2500	-8.624%	1	211	+283.146%
2025-10-09	24.8500	24.8500	24.3500	24.3500	-1.217%	4	212	+250.103%
2025-10-08	23.3500	24.6500	23.3500	24.6500	+4.449%	21	208	+245.842%
2025-10-07	23.8500	23.8500	23.4900	23.6000	+6.067%	21	188	+261.229%
2025-10-06	22.2500	22.2500	22.2500	22.2500	+4.903%	1	167	+283.146%
2025-10-03	20.5600	21.2100	20.5600	21.2100	+6.583%	6	167	+301.933%
2025-10-01	19.0900	19.9000	19.0900	19.9000	+5.570%	4	163	+328.392%
2025-09-30	18.9000	19.0100	18.8500	18.8500	+2.725%	103	159	+352.255%
2025-09-29	18.3500	18.3500	18.3500	18.3500	+4.797%	1	171	+364.578%
2025-09-26	17.5100	17.5100	17.5100	17.5100	+1.507%	1	171	+386.865%
2025-09-25	17.2500	17.2500	17.2500	17.2500	-6.250%	10	170	+394.203%
2025-09-24	18.4000	18.4000	18.4000	18.4000	+15.000%	3	170	+363.315%
2025-09-22	17.0000	17.0000	16.0000	16.0000	-8.832%	140	170	+432.813%
2025-09-19	17.5000	17.5500	15.3500	17.5500	+2.035%	148	244	+385.755%
2025-09-18	17.2000	17.2000	17.2000	17.2000	+10.968%	2	103	+395.640%
2025-09-16	15.5000	15.5000	15.5000	15.5000	+0.977%	100	101	+450.000%
2025-09-15	15.0200	15.7200	15.0200	15.3500	0.000%	37	37	+455.375%