Dark

GLW20280121C85
GLW Jan 21 2028 85.00 Call (GLW280121C00085000)
option OPRA

EOD

Sep 25, 2026

82.94+14.400%(+10.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	82.9400	82.9400	82.9400	82.9400	+14.400%	1	173	0.000%
2026-09-02	72.5000	72.5000	72.5000	72.5000	-0.780%	2	172	+14.400%
2026-09-01	73.0000	73.0700	73.0000	73.0700	-3.855%	4	174	+13.508%
2026-08-31	76.0000	76.0000	76.0000	76.0000	-7.588%	2	176	+9.132%
2026-08-19	82.2400	82.2400	82.2400	82.2400	-15.608%	1	176	+0.851%
2026-08-18	97.4500	97.4500	97.4500	97.4500	-6.316%	1	176	-14.890%
2026-08-17	99.4900	104.0200	99.4900	104.0200	+8.298%	3	175	-20.265%
2026-08-14	98.0500	98.0500	96.0500	96.0500	+11.505%	2	178	-13.649%
2026-08-04	86.1400	86.1400	86.1400	86.1400	+8.448%	3	178	-3.715%
2026-08-03	79.4300	79.4300	79.4300	79.4300	+5.205%	1	175	+4.419%
2026-07-31	75.5000	75.5000	75.5000	75.5000	+14.307%	1	176	+9.854%
2026-07-29	63.5000	66.0500	63.5000	66.0500	+8.119%	9	176	+25.572%
2026-07-28	61.3600	61.3600	61.0900	61.0900	-34.241%	3	169	+35.767%
2026-07-23	92.9000	92.9000	92.9000	92.9000	+1.298%	2	168	-10.721%
2026-07-16	93.7500	93.7500	91.6900	91.7100	-16.627%	13	170	-9.563%
2026-07-15	108.0900	110.0000	108.0900	110.0000	-14.563%	2	180	-24.600%
2026-07-09	128.9000	129.4000	128.7500	128.7500	-2.470%	6	178	-35.581%
2026-07-02	133.0200	133.0200	132.0100	132.0100	-32.410%	12	166	-37.171%
2026-06-30	195.3100	195.3100	195.3100	195.3100	+27.570%	1	166	-57.534%
2026-06-26	143.5000	153.1000	143.5000	153.1000	-0.228%	9	166	-45.826%
2026-06-25	153.4500	153.4500	153.4500	153.4500	+23.253%	3	175	-45.950%
2026-06-18	124.5000	124.5000	124.5000	124.5000	+15.567%	1	204	-33.382%
2026-06-17	107.5500	107.7300	107.0500	107.7300	-9.736%	26	204	-23.011%
2026-06-08	119.5000	119.9000	119.3500	119.3500	+11.334%	6	204	-30.507%
2026-06-01	107.2000	107.2000	107.2000	107.2000	+0.563%	1	201	-22.631%
2026-05-29	106.6000	106.6000	106.6000	106.6000	-10.795%	25	200	-22.195%
2026-05-21	118.0000	119.5000	117.0000	119.5000	-4.208%	13	225	-30.594%
2026-05-15	124.7500	124.7500	124.7500	124.7500	+12.387%	1	234	-33.515%
2026-05-07	110.0000	111.0000	110.0000	111.0000	-2.375%	52	235	-25.279%
2026-05-06	105.0000	113.7000	105.0000	113.7000	+36.331%	2	202	-27.054%
2026-04-28	83.4000	83.4000	83.4000	83.4000	-15.758%	1	202	-0.552%
2026-04-23	99.0000	99.0000	99.0000	99.0000	+4.441%	1	202	-16.222%
2026-04-20	94.7900	94.7900	94.7900	94.7900	+0.095%	1	203	-12.501%
2026-04-16	94.7000	94.7000	94.7000	94.7000	-0.703%	10	204	-12.418%
2026-04-15	95.3700	95.3700	95.3700	95.3700	-3.667%	5	209	-13.033%
2026-04-09	99.0000	99.0000	99.0000	99.0000	+7.609%	1	209	-16.222%
2026-04-08	90.4200	92.0000	90.4200	92.0000	+13.932%	3	209	-9.848%
2026-03-25	80.7500	80.7500	80.7500	80.7500	+36.864%	8	210	+2.712%
2026-03-19	59.0000	59.0000	59.0000	59.0000	-10.006%	1	202	+40.576%
2026-03-18	65.5900	65.5900	65.5600	65.5600	+4.279%	8	201	+26.510%
2026-03-17	62.9100	62.9100	62.8700	62.8700	+3.235%	2	201	+31.923%
2026-03-09	58.6900	60.9000	58.6900	60.9000	-7.023%	2	200	+36.190%
2026-03-05	65.5000	65.5000	65.5000	65.5000	-19.878%	1	200	+26.626%
2026-02-27	81.7500	81.7500	81.7500	81.7500	-7.627%	2	201	+1.456%
2026-02-25	83.0000	88.5000	83.0000	88.5000	+20.033%	3	206	-6.282%
2026-02-23	75.6000	75.6000	73.7300	73.7300	+10.045%	3	206	+12.492%
2026-02-20	69.2500	69.2500	67.0000	67.0000	+8.065%	42	207	+23.791%
2026-02-18	62.0000	62.0000	62.0000	62.0000	-3.125%	2	237	+33.774%
2026-02-11	64.0000	64.0000	64.0000	64.0000	+11.401%	1	237	+29.594%
2026-02-09	58.8800	58.8800	57.4500	57.4500	+14.900%	3	238	+44.369%
2026-02-06	46.0000	50.0000	46.0000	50.0000	+20.482%	6	238	+65.880%
2026-02-05	41.5000	41.5000	41.5000	41.5000	-1.705%	1	244	+99.855%
2026-02-04	46.5000	46.5000	42.0000	42.2200	+1.490%	6	245	+96.447%
2026-02-03	44.4300	44.4300	41.6000	41.6000	+2.843%	3	251	+99.375%
2026-02-02	40.4500	40.4500	40.4500	40.4500	+15.571%	1	252	+105.043%
2026-01-29	35.8000	36.6500	35.0000	35.0000	-4.241%	26	253	+136.971%
2026-01-28	42.9500	42.9500	36.5500	36.5500	-12.685%	18	267	+126.922%
2026-01-27	33.9300	42.2500	33.9300	41.8600	+49.500%	38	251	+98.137%
2026-01-20	28.0000	28.0000	28.0000	28.0000	-3.114%	1	265	+196.214%
2026-01-16	28.7000	28.9000	28.7000	28.9000	+15.600%	5	267	+186.990%
2026-01-13	25.0000	25.0000	25.0000	25.0000	+6.383%	1	267	+231.760%
2026-01-12	23.5000	23.5000	23.5000	23.5000	+3.070%	12	268	+252.936%
2026-01-09	22.8000	22.8000	22.8000	22.8000	+5.800%	2	268	+263.772%
2026-01-08	22.5400	23.4500	21.5500	21.5500	-6.831%	14	266	+284.872%
2026-01-06	22.0300	23.1700	22.0300	23.1300	-0.516%	50	256	+258.582%
2026-01-05	24.7500	24.7500	23.2500	23.2500	-5.334%	4	233	+256.731%
2026-01-02	24.5600	24.5600	24.5600	24.5600	-0.567%	1	233	+237.704%
2025-12-19	24.7000	24.7000	24.7000	24.7000	+7.391%	1	234	+235.789%
2025-12-16	23.4500	23.4500	23.0000	23.0000	-8.000%	2	233	+260.609%
2025-12-15	25.5500	25.5500	25.0000	25.0000	0.000%	2	231	+231.760%
2025-12-12	25.0000	25.0000	25.0000	25.0000	-13.525%	1	231	+231.760%
2025-12-10	27.0000	28.9100	27.0000	28.9100	+20.458%	3	230	+186.890%
2025-12-08	23.9400	24.5000	23.7400	24.0000	+7.623%	13	232	+245.583%
2025-12-05	22.3900	22.3900	22.3000	22.3000	-2.832%	51	222	+271.928%
2025-12-04	22.0000	22.9500	22.0000	22.9500	+9.286%	5	173	+261.394%
2025-12-03	21.0000	21.0000	21.0000	21.0000	-3.137%	2	178	+294.952%
2025-11-28	21.6800	21.6800	21.6800	21.6800	+16.559%	3	178	+282.565%
2025-11-20	21.7000	21.7000	18.6000	18.6000	-7.000%	4	175	+345.914%
2025-11-19	20.0000	20.0000	20.0000	20.0000	+4.167%	1	171	+314.700%
2025-11-18	19.2000	19.2000	19.2000	19.2000	-7.737%	1	171	+331.979%
2025-11-17	22.0000	22.0000	20.8100	20.8100	-0.905%	2	172	+298.558%
2025-11-14	20.0000	21.0500	20.0000	21.0000	+2.389%	14	171	+294.952%
2025-11-13	22.0000	22.0000	20.4900	20.5100	-19.125%	20	159	+304.388%
2025-11-12	25.5000	25.5000	25.3600	25.3600	+5.667%	2	168	+227.050%
2025-11-10	24.0000	24.0000	24.0000	24.0000	+8.745%	1	168	+245.583%
2025-11-07	20.0500	22.0700	20.0500	22.0700	-6.085%	4	168	+275.804%
2025-11-06	23.5000	23.5000	23.5000	23.5000	+3.844%	1	170	+252.936%
2025-11-04	22.3500	22.6300	22.3500	22.6300	-4.956%	3	170	+266.505%
2025-11-03	24.4200	24.4200	23.8100	23.8100	-4.760%	8	170	+248.341%
2025-10-31	24.5500	25.0000	24.5500	25.0000	-5.909%	11	170	+231.760%
2025-10-29	26.5700	26.5700	26.5700	26.5700	+18.089%	1	159	+212.157%
2025-10-28	21.0000	23.0000	20.9000	22.5000	-6.250%	27	158	+268.622%
2025-10-27	23.7500	24.1000	23.7500	24.0000	+17.016%	18	113	+245.583%
2025-10-22	21.0000	21.0000	20.5100	20.5100	-5.222%	20	113	+304.388%
2025-10-21	21.1500	21.6400	21.1500	21.6400	-0.506%	3	131	+283.272%
2025-10-20	21.7500	21.7500	21.7500	21.7500	+1.163%	1	128	+281.333%
2025-10-17	21.1500	21.5000	21.0000	21.5000	-1.331%	14	127	+285.767%
2025-10-14	22.1500	22.1500	21.7900	21.7900	-1.403%	9	115	+280.633%
2025-10-13	22.5200	22.5500	21.9500	22.1000	+8.600%	27	118	+275.294%
2025-10-10	22.6000	22.6000	20.3500	20.3500	-8.580%	16	94	+307.568%
2025-10-09	22.1000	22.2600	22.1000	22.2600	+7.019%	23	83	+272.597%
2025-10-07	21.0000	21.6000	20.7500	20.8000	-1.608%	21	60	+298.750%
2025-10-06	19.5000	21.1400	19.5000	21.1400	+8.410%	17	39	+292.337%
2025-10-03	18.9300	19.5000	18.9300	19.5000	+30.000%	8	25	+325.333%
2025-09-19	15.0000	16.0000	15.0000	15.0000	+13.636%	16	19	+452.933%
2025-09-15	13.6900	13.6900	13.2000	13.2000	0.000%	5	4	+528.333%