Dark

GLW20280121C90
GLW Jan 21 2028 90.00 Call (GLW280121C00090000)
option OPRA

EOD

Aug 13, 2026

92.80+20.441%(+15.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	92.8000	92.8000	92.8000	92.8000	+20.441%	1	349	0.000%
2026-08-03	76.9000	77.0500	76.9000	77.0500	+10.943%	14	348	+20.441%
2026-07-30	69.4500	69.4500	69.4500	69.4500	+17.712%	1	348	+33.621%
2026-07-29	59.0000	59.0000	59.0000	59.0000	+2.253%	1	349	+57.288%
2026-07-28	55.1000	57.8500	55.1000	57.7000	-29.634%	5	348	+60.832%
2026-07-24	82.0000	82.0000	82.0000	82.0000	-8.482%	1	348	+13.171%
2026-07-22	89.8500	89.8500	89.6000	89.6000	-3.708%	2	349	+3.571%
2026-07-21	93.0500	93.0500	93.0500	93.0500	+7.510%	2	349	-0.269%
2026-07-17	86.5500	86.5500	86.5500	86.5500	-3.565%	2	349	+7.221%
2026-07-16	89.7500	89.7500	89.7500	89.7500	-28.826%	1	347	+3.398%
2026-07-09	126.1000	126.1000	126.1000	126.1000	+9.272%	2	346	-26.408%
2026-07-08	115.4000	115.4000	115.4000	115.4000	-10.550%	2	346	-19.584%
2026-07-02	136.0000	136.0000	129.0100	129.0100	-14.721%	13	358	-28.068%
2026-07-01	156.0000	156.0000	149.4500	151.2800	+7.865%	20	358	-38.657%
2026-06-24	140.2500	140.2500	140.2500	140.2500	+15.432%	2	348	-33.832%
2026-06-23	121.5000	121.5000	121.5000	121.5000	+1.250%	1	346	-23.621%
2026-06-18	116.6000	120.0000	116.6000	120.0000	+14.134%	3	344	-22.667%
2026-06-17	105.1400	105.1400	105.1400	105.1400	+0.487%	2	344	-11.737%
2026-06-12	103.5000	104.6300	103.5000	104.6300	+1.190%	2	344	-11.307%
2026-06-11	101.1700	103.4000	101.1700	103.4000	+1.144%	4	343	-10.251%
2026-06-09	102.2300	102.2300	102.2300	102.2300	-12.944%	1	340	-9.224%
2026-06-08	116.5000	117.4300	116.4800	117.4300	+8.230%	6	340	-20.974%
2026-06-05	117.3500	117.3500	108.5000	108.5000	-15.062%	2	339	-14.470%
2026-06-02	119.0000	127.7500	119.0000	127.7400	+2.834%	10	339	-27.352%
2026-05-26	124.2200	124.2200	124.2200	124.2200	+5.557%	12	349	-25.294%
2026-05-18	117.6800	117.6800	117.6800	117.6800	-11.850%	1	349	-21.142%
2026-05-14	133.5000	133.5000	133.5000	133.5000	+12.896%	1	349	-30.487%
2026-05-12	118.2500	118.2500	118.2500	118.2500	-10.478%	1	349	-21.522%
2026-05-11	128.3400	132.0900	128.3400	132.0900	+21.206%	2	349	-29.745%
2026-05-06	109.7000	109.7300	108.9800	108.9800	+19.430%	3	347	-14.847%
2026-05-05	91.2500	91.2500	91.2500	91.2500	+4.885%	1	347	+1.699%
2026-05-01	88.0100	88.0100	87.0000	87.0000	+0.288%	2	345	+6.667%
2026-04-30	86.7500	86.7500	86.7500	86.7500	+10.159%	1	345	+6.974%
2026-04-29	79.9500	79.9500	78.7500	78.7500	-17.574%	2	344	+17.841%
2026-04-27	94.6500	99.0000	94.6500	95.5400	+4.461%	6	343	-2.868%
2026-04-20	93.0000	93.0000	91.4600	91.4600	+0.263%	8	343	+1.465%
2026-04-17	91.2200	91.2200	91.2200	91.2200	+4.049%	1	349	+1.732%
2026-04-16	87.6700	87.6700	87.6700	87.6700	-7.070%	1	350	+5.851%
2026-04-14	94.3400	94.3400	94.3400	94.3400	-5.707%	1	350	-1.632%
2026-04-13	98.7500	100.0500	98.7500	100.0500	+1.574%	3	349	-7.246%
2026-04-10	98.5000	98.5000	98.5000	98.5000	+13.414%	3	350	-5.787%
2026-04-08	86.8500	86.8500	86.8500	86.8500	+17.206%	1	347	+6.851%
2026-04-07	74.1000	74.1000	74.1000	74.1000	-1.502%	2	348	+25.236%
2026-04-02	68.7500	75.2300	68.7500	75.2300	+15.136%	4	348	+23.355%
2026-03-31	65.5100	65.5100	65.3400	65.3400	+4.045%	4	348	+42.026%
2026-03-18	62.7900	62.8000	62.7500	62.8000	+2.414%	11	345	+47.771%
2026-03-17	60.0800	61.3200	60.0800	61.3200	-4.188%	3	342	+51.337%
2026-03-16	64.0000	64.0000	64.0000	64.0000	+6.224%	1	342	+45.000%
2026-03-12	60.2500	60.2500	60.2500	60.2500	-12.069%	2	341	+54.025%
2026-03-10	68.5200	68.5200	68.5200	68.5200	+20.953%	1	341	+35.435%
2026-03-06	60.0000	60.0000	56.6500	56.6500	-10.279%	8	341	+63.813%
2026-03-05	62.0000	63.1400	61.8000	63.1400	-17.248%	28	339	+46.975%
2026-03-04	76.3000	76.3000	76.3000	76.3000	-0.483%	1	339	+21.625%
2026-03-03	72.0000	76.6700	72.0000	76.6700	-9.180%	2	340	+21.038%
2026-03-02	84.4200	84.4200	84.4200	84.4200	+11.079%	1	340	+9.927%
2026-02-26	76.0000	76.0000	76.0000	76.0000	-11.628%	1	339	+22.105%
2026-02-25	83.6000	86.2600	83.6000	86.0000	+11.515%	6	339	+7.907%
2026-02-24	77.1200	77.1200	77.1200	77.1200	+6.372%	1	339	+20.332%
2026-02-23	72.7400	73.1600	72.0000	72.5000	+13.087%	10	339	+28.000%
2026-02-20	64.0900	64.1100	64.0900	64.1100	+9.646%	2	333	+44.751%
2026-02-13	58.4700	58.4700	58.4700	58.4700	-2.987%	4	331	+58.714%
2026-02-12	62.1800	62.1800	60.2700	60.2700	+8.108%	5	331	+53.974%
2026-02-11	55.7500	55.7500	55.7500	55.7500	-2.552%	1	331	+66.457%
2026-02-09	52.4000	57.2100	52.4000	57.2100	+19.411%	7	331	+62.209%
2026-02-06	47.6000	47.9100	47.6000	47.9100	+24.119%	2	331	+93.697%
2026-02-05	36.5000	38.6000	36.5000	38.6000	+1.579%	4	330	+140.415%
2026-02-04	39.8500	39.8500	38.0000	38.0000	-7.430%	7	334	+144.211%
2026-02-03	41.0500	41.0500	41.0500	41.0500	+6.623%	1	341	+126.066%
2026-02-02	37.0000	38.5000	37.0000	38.5000	+10.315%	5	342	+141.039%
2026-01-30	35.9100	35.9100	34.9000	34.9000	+5.950%	14	341	+165.903%
2026-01-29	35.0000	35.0000	32.2400	32.9400	-4.798%	29	340	+181.724%
2026-01-28	37.8600	37.8600	34.6000	34.6000	-9.802%	95	336	+168.208%
2026-01-27	38.8600	38.8600	38.2500	38.3600	+32.504%	5	336	+141.919%
2026-01-26	28.9500	28.9500	28.9500	28.9500	+13.307%	5	339	+220.553%
2026-01-20	27.0000	27.0000	25.5500	25.5500	-3.694%	15	341	+263.209%
2026-01-16	26.6000	26.6300	25.4000	26.5300	+0.113%	94	267	+249.793%
2026-01-15	25.7800	26.5000	25.7800	26.5000	+13.442%	3	267	+250.189%
2026-01-14	24.0000	24.0000	23.3600	23.3600	+4.566%	3	269	+297.260%
2026-01-13	22.3400	22.3400	22.3400	22.3400	+3.426%	2	270	+315.398%
2026-01-12	21.6000	21.6000	21.6000	21.6000	+0.699%	1	268	+329.630%
2026-01-06	21.4500	21.4500	21.4500	21.4500	+2.143%	2	267	+332.634%
2026-01-05	21.1000	22.2400	21.0000	21.0000	-4.022%	12	177	+341.905%
2025-12-31	22.7600	22.7600	21.0000	21.8800	-5.404%	98	177	+324.132%
2025-12-24	23.1300	23.1300	23.1300	23.1300	+2.800%	1	177	+301.211%
2025-12-22	22.5000	22.5000	22.5000	22.5000	+3.211%	8	185	+312.444%
2025-12-18	21.8000	21.8000	21.8000	21.8000	+7.442%	1	185	+325.688%
2025-12-17	21.8000	21.8000	20.2900	20.2900	-5.759%	2	184	+357.368%
2025-12-16	21.5300	21.5300	21.5300	21.5300	-9.690%	1	184	+331.026%
2025-12-15	23.9500	23.9500	23.8400	23.8400	+1.880%	3	184	+289.262%
2025-12-12	24.7000	24.7000	21.3000	23.4000	+1.080%	9	183	+296.581%
2025-12-10	25.0000	25.0000	23.1500	23.1500	-0.473%	5	178	+300.864%
2025-12-09	23.2600	23.2600	23.2600	23.2600	+5.059%	1	181	+298.968%
2025-12-08	22.7500	23.0000	22.1400	22.1400	+6.750%	38	180	+319.151%
2025-12-05	20.7400	20.7400	20.7400	20.7400	+8.986%	50	143	+347.445%
2025-11-26	19.0300	19.0300	19.0300	19.0300	+6.611%	1	144	+387.651%
2025-11-25	18.1400	18.1400	17.8500	17.8500	+5.000%	6	144	+419.888%
2025-11-21	16.6900	17.0000	16.6900	17.0000	-9.574%	26	149	+445.882%
2025-11-19	18.8000	18.8000	18.8000	18.8000	-4.810%	1	149	+393.617%
2025-11-14	19.7500	19.7500	19.7500	19.7500	+5.053%	1	148	+369.873%
2025-11-13	22.9000	22.9000	18.6000	18.8000	-16.444%	6	147	+393.617%
2025-11-12	22.5000	22.5000	22.5000	22.5000	+4.408%	4	141	+312.444%
2025-11-11	21.2500	21.5500	21.2500	21.5500	+0.795%	3	141	+330.626%
2025-11-10	22.5000	22.5000	21.3800	21.3800	-4.254%	5	141	+334.051%
2025-10-31	22.3300	22.3300	22.3300	22.3300	-7.613%	1	140	+315.584%
2025-10-30	24.1700	24.1700	24.1700	24.1700	+2.851%	2	139	+283.947%
2025-10-29	23.0000	23.5000	23.0000	23.5000	+11.639%	2	137	+294.894%
2025-10-28	20.2000	21.0500	18.8000	21.0500	-2.771%	22	139	+340.855%
2025-10-27	21.6500	21.7000	21.6500	21.6500	+4.087%	9	117	+328.637%
2025-10-24	20.8000	20.8000	20.8000	20.8000	+6.667%	1	117	+346.154%
2025-10-23	19.5000	19.5000	19.5000	19.5000	-2.985%	1	116	+375.897%
2025-10-21	20.0000	20.1000	20.0000	20.1000	+3.822%	6	115	+361.692%
2025-10-20	19.5400	19.5400	19.3600	19.3600	-3.441%	6	109	+379.339%
2025-10-17	20.0500	20.0500	20.0500	20.0500	-4.113%	1	110	+362.843%
2025-10-16	20.9100	20.9100	20.9100	20.9100	-2.061%	2	109	+343.807%
2025-10-15	21.3500	21.3500	21.3500	21.3500	+11.198%	2	107	+334.660%
2025-10-14	19.2000	19.2000	19.2000	19.2000	-6.204%	2	107	+383.333%
2025-10-13	20.1500	21.0000	20.1500	20.4700	+1.086%	8	108	+353.346%
2025-10-10	20.7500	20.7500	19.2200	20.2500	+2.949%	12	104	+358.272%
2025-10-09	19.6700	19.6700	19.6700	19.6700	+3.526%	2	94	+371.784%
2025-10-07	19.1400	19.1400	19.0000	19.0000	+2.647%	51	92	+388.421%
2025-10-06	18.4800	18.5100	18.4800	18.5100	+8.818%	2	42	+401.351%
2025-10-03	17.0000	17.0100	17.0000	17.0100	+3.593%	2	40	+445.561%
2025-10-02	16.3900	16.4200	16.3900	16.4200	+1.924%	2	38	+465.164%
2025-10-01	16.1000	16.1100	16.1000	16.1100	+7.400%	8	36	+476.040%
2025-09-30	15.0000	15.0000	15.0000	15.0000	+4.822%	1	36	+518.667%
2025-09-29	14.3100	14.3100	14.3100	14.3100	+6.315%	10	36	+548.498%
2025-09-24	13.4600	13.4600	13.4600	13.4600	-2.605%	1	46	+589.450%
2025-09-23	13.8200	13.8200	13.8200	13.8200	+6.636%	20	46	+571.491%
2025-09-22	12.9600	12.9600	12.9600	12.9600	-6.763%	1	27	+616.049%
2025-09-19	13.9000	13.9000	13.9000	13.9000	+14.876%	1	26	+567.626%
2025-09-17	12.1000	12.1000	12.1000	12.1000	+7.556%	14	25	+666.942%
2025-09-15	11.6000	11.6000	11.2500	11.2500	0.000%	11	11	+724.889%