Dark

GLW20260918C100
GLW Sep 18 2026 100.00 Call (GLW260918C00100000)
option OPRA

EOD

Jun 29, 2026

153.16+26.297%(+31.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	153.1600	153.1600	153.1600	153.1600	+26.297%	1	688	0.000%
2026-06-26	115.6500	121.2700	115.6500	121.2700	-7.625%	2	688	+26.297%
2026-06-25	128.8000	131.2800	124.0000	131.2800	+10.972%	3	689	+16.667%
2026-06-24	107.0000	118.3000	107.0000	118.3000	+25.451%	2	689	+29.467%
2026-06-23	94.3000	94.3000	94.3000	94.3000	-14.452%	1	690	+62.418%
2026-06-22	110.2300	110.2300	110.2300	110.2300	+12.480%	1	689	+38.946%
2026-06-18	91.6700	98.0000	91.6700	98.0000	+26.435%	14	691	+56.286%
2026-06-17	77.5100	77.5100	77.5100	77.5100	-3.112%	1	691	+97.600%
2026-06-16	87.1000	87.1000	80.0000	80.0000	-1.840%	3	691	+91.450%
2026-06-09	81.5000	81.5000	81.5000	81.5000	-14.211%	2	691	+87.926%
2026-06-08	95.0000	95.0000	95.0000	95.0000	+20.253%	1	691	+61.221%
2026-06-05	85.0400	85.0400	79.0000	79.0000	-21.937%	3	692	+93.873%
2026-06-02	101.2000	101.2000	101.2000	101.2000	+31.429%	1	691	+51.344%
2026-06-01	77.0000	77.0000	77.0000	77.0000	-23.000%	1	692	+98.909%
2026-05-26	97.0000	102.0000	97.0000	100.0000	+4.167%	8	692	+53.160%
2026-05-15	101.3800	101.3800	96.0000	96.0000	-12.329%	3	695	+59.542%
2026-05-14	110.0000	110.0000	109.5000	109.5000	+4.286%	8	694	+39.872%
2026-05-13	105.0000	105.0000	105.0000	105.0000	+4.426%	2	703	+45.867%
2026-05-12	99.8800	100.5500	99.8800	100.5500	-8.632%	11	703	+52.322%
2026-05-11	100.4000	110.0500	100.4000	110.0500	+19.620%	9	703	+39.173%
2026-05-08	98.0000	98.0000	92.0000	92.0000	+6.481%	3	698	+66.478%
2026-05-07	86.4000	86.4000	86.4000	86.4000	-1.818%	20	697	+77.269%
2026-05-06	88.5000	88.5000	81.9200	88.0000	+26.600%	64	697	+74.045%
2026-05-05	69.5100	69.5100	69.5100	69.5100	+8.609%	1	719	+120.342%
2026-05-01	64.0000	64.0000	64.0000	64.0000	+17.324%	2	718	+139.313%
2026-04-29	54.5500	54.5500	54.5500	54.5500	-5.948%	1	718	+180.770%
2026-04-28	58.0000	58.0000	58.0000	58.0000	-22.137%	1	719	+164.069%
2026-04-27	77.0500	77.0500	74.0000	74.4900	+5.093%	6	718	+105.611%
2026-04-20	70.8800	70.8800	70.8800	70.8800	+3.324%	1	722	+116.084%
2026-04-16	71.5500	71.5500	68.0500	68.6000	-5.575%	10	723	+123.265%
2026-04-15	72.6500	72.6500	72.6500	72.6500	-5.930%	1	723	+110.819%
2026-04-10	77.2300	77.2300	77.2300	77.2300	+12.827%	1	724	+98.317%
2026-04-08	65.9000	68.4500	65.0600	68.4500	+23.333%	67	725	+123.755%
2026-04-07	55.5000	55.5000	55.5000	55.5000	+5.453%	5	724	+175.964%
2026-04-01	52.6300	52.6300	52.6300	52.6300	+33.241%	20	724	+191.013%
2026-03-30	42.0200	42.0200	39.5000	39.5000	-13.377%	4	724	+287.747%
2026-03-27	46.7000	47.0000	45.5000	45.6000	-7.879%	8	723	+235.877%
2026-03-26	49.5000	49.5000	49.5000	49.5000	-13.036%	1	720	+209.414%
2026-03-25	55.7000	56.9200	55.7000	56.9200	+20.721%	3	721	+169.079%
2026-03-24	47.1500	47.1500	47.1500	47.1500	+16.621%	3	721	+224.836%
2026-03-23	39.0000	40.4300	39.0000	40.4300	-4.194%	2	721	+278.828%
2026-03-19	41.4000	42.2000	41.4000	42.2000	+1.982%	4	722	+262.938%
2026-03-18	43.6100	43.6100	41.3800	41.3800	-4.874%	4	721	+270.130%
2026-03-16	44.1600	44.1600	43.5000	43.5000	+4.819%	501	719	+252.092%
2026-03-12	41.5000	41.5000	41.5000	41.5000	-10.925%	1	947	+269.060%
2026-03-10	46.5900	46.5900	46.5900	46.5900	+21.297%	3	947	+228.740%
2026-03-09	37.4000	38.4100	37.4000	38.4100	-11.600%	3	950	+298.750%
2026-03-05	47.9000	50.2500	43.4500	43.4500	-27.764%	23	952	+252.497%
2026-03-04	59.5200	60.1500	59.5200	60.1500	+4.974%	2	960	+154.630%
2026-03-03	57.1700	57.3800	51.4900	57.3000	-12.519%	526	960	+167.295%
2026-03-02	63.2000	65.5000	63.2000	65.5000	+12.737%	277	981	+133.832%
2026-02-27	60.5000	60.5000	58.1000	58.1000	-13.284%	5	1,002	+163.614%
2026-02-25	67.0000	67.0000	67.0000	67.0000	+13.559%	1	1,006	+128.597%
2026-02-24	59.4500	59.4500	59.0000	59.0000	+9.462%	2	1,006	+159.593%
2026-02-23	50.0000	54.4900	50.0000	53.9000	+14.340%	929	1,008	+184.156%
2026-02-20	41.3000	47.2000	41.3000	47.1400	+16.395%	573	980	+224.905%
2026-02-19	40.5900	41.0000	40.4000	40.5000	-3.226%	203	770	+278.173%
2026-02-18	41.5000	43.8200	41.1800	41.8500	-0.357%	160	621	+265.974%
2026-02-17	41.3500	42.0000	39.0000	42.0000	+2.740%	150	622	+264.667%
2026-02-13	40.9000	40.9000	40.8800	40.8800	-4.083%	10	577	+274.658%
2026-02-12	42.6200	42.6200	42.6200	42.6200	+4.307%	1	577	+259.362%
2026-02-11	39.5000	40.8600	39.5000	40.8600	+3.286%	5	577	+274.841%
2026-02-09	36.4000	39.5600	36.0600	39.5600	+30.132%	100	579	+287.159%
2026-02-06	26.0000	30.4000	26.0000	30.4000	+34.692%	35	532	+403.816%
2026-02-05	22.5700	22.5700	22.5700	22.5700	+3.059%	1	534	+578.600%
2026-02-04	22.9000	22.9000	21.9000	21.9000	-12.922%	2	535	+599.361%
2026-02-03	23.6100	25.6600	23.6100	25.1500	+14.735%	55	535	+508.986%
2026-02-02	19.0000	21.9200	19.0000	21.9200	+14.465%	19	510	+598.723%
2026-01-30	19.5800	19.5800	19.1500	19.1500	+20.440%	2	524	+699.791%
2026-01-29	17.2300	17.2300	15.0000	15.9000	-12.637%	27	525	+863.270%
2026-01-28	23.3000	23.3000	18.2000	18.2000	-18.202%	24	500	+741.538%
2026-01-27	15.9500	23.1000	15.9500	22.2500	+90.334%	95	491	+588.360%
2026-01-26	11.7000	11.7000	11.6900	11.6900	+4.843%	2	502	+1,210.180%
2026-01-23	10.5500	11.7000	10.5500	11.1500	-5.907%	3	502	+1,273.632%
2026-01-20	11.8500	11.8500	11.8500	11.8500	+1.542%	1	501	+1,192.489%
2026-01-15	11.3400	11.6700	10.2000	11.6700	+20.933%	3	501	+1,212.425%
2026-01-13	9.6500	9.6500	9.6500	9.6500	+20.776%	1	502	+1,487.150%
2026-01-08	8.3100	8.3100	7.9900	7.9900	-21.973%	3	502	+1,816.896%
2026-01-05	10.2400	10.2400	10.2400	10.2400	+10.108%	1	502	+1,395.703%
2025-12-29	9.3000	9.3000	9.3000	9.3000	-4.811%	4	502	+1,546.882%
2025-12-24	9.7700	9.7700	9.7700	9.7700	+8.556%	3	499	+1,467.656%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-8.163%	6	499	+1,601.778%
2025-12-19	9.2000	9.8000	9.2000	9.8000	+14.620%	3	499	+1,462.857%
2025-12-17	8.5400	8.5500	8.5400	8.5500	-5.420%	4	502	+1,691.345%
2025-12-16	9.0400	9.0400	9.0400	9.0400	-7.755%	1	501	+1,594.248%
2025-12-15	10.5500	11.0500	9.8000	9.8000	-5.679%	24	501	+1,462.857%
2025-12-12	13.5000	13.5000	9.9500	10.3900	-25.997%	14	524	+1,374.110%
2025-12-11	12.2900	14.0400	12.2900	14.0400	+18.983%	15	512	+990.883%
2025-12-10	11.1000	11.8000	11.1000	11.8000	+34.091%	4	508	+1,197.966%
2025-12-08	9.1600	9.5000	8.8000	8.8000	+3.529%	6	508	+1,640.455%
2025-12-04	8.5000	8.5000	8.5000	8.5000	+21.429%	2	506	+1,701.882%
2025-12-03	7.0000	7.0000	7.0000	7.0000	-6.915%	1	505	+2,088.000%
2025-12-02	7.5200	7.5200	7.5200	7.5200	+15.692%	1	505	+1,936.702%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-21.687%	2	505	+2,256.308%
2025-11-13	8.3000	8.3000	8.3000	8.3000	-20.952%	1	505	+1,745.301%
2025-11-12	10.3000	10.7000	10.3000	10.5000	+2.941%	5	506	+1,358.667%
2025-11-10	9.0000	10.2000	9.0000	10.2000	+9.677%	7	501	+1,401.569%
2025-11-07	9.3000	9.3000	9.3000	9.3000	-4.124%	1	507	+1,546.882%
2025-11-06	9.8400	9.8400	9.7000	9.7000	+8.380%	5	507	+1,478.969%
2025-11-04	8.9500	8.9500	8.9500	8.9500	-13.942%	35	512	+1,611.285%
2025-11-03	10.4000	10.4000	10.4000	10.4000	+0.971%	1	512	+1,372.692%
2025-10-31	11.6300	11.7000	10.3000	10.3000	-14.167%	8	512	+1,386.990%
2025-10-30	11.3300	12.0000	11.3300	12.0000	+1.523%	24	510	+1,176.333%
2025-10-29	10.0000	11.8200	10.0000	11.8200	+30.320%	21	510	+1,195.770%
2025-10-28	8.6500	9.3500	8.1000	9.0700	-15.628%	21	519	+1,588.644%
2025-10-27	10.4000	10.7500	10.4000	10.7500	+11.515%	60	512	+1,324.744%
2025-10-24	9.5600	9.6400	9.5600	9.6400	+13.412%	20	512	+1,488.797%
2025-10-23	8.1000	8.6000	8.1000	8.5000	-2.299%	10	500	+1,701.882%
2025-10-21	8.6000	8.7000	8.6000	8.7000	-8.421%	3	497	+1,660.460%
2025-10-17	9.5000	9.5000	9.5000	9.5000	+1.279%	2	494	+1,512.211%
2025-10-16	9.3800	9.3800	9.3800	9.3800	+4.222%	1	492	+1,532.836%
2025-10-14	9.0000	9.0000	9.0000	9.0000	0.000%	3	491	+1,601.778%
2025-10-13	9.0000	9.2000	9.0000	9.0000	-1.099%	6	489	+1,601.778%
2025-10-09	9.0000	9.1000	9.0000	9.1000	+4.598%	50	489	+1,583.077%
2025-10-08	8.7000	8.7000	8.7000	8.7000	+4.192%	3	527	+1,660.460%
2025-10-07	8.6000	8.9200	8.3500	8.3500	+14.384%	33	524	+1,734.251%
2025-10-03	7.1300	7.3000	7.0800	7.3000	+7.353%	62	491	+1,998.082%
2025-10-02	6.7500	6.8000	6.7500	6.8000	-0.147%	12	475	+2,152.353%
2025-10-01	6.8000	6.8100	6.7200	6.8100	+15.816%	12	472	+2,149.046%
2025-09-30	5.7700	5.8800	5.7300	5.8800	+5.000%	412	471	+2,504.762%
2025-09-29	5.4800	5.6000	5.4700	5.6000	+6.061%	22	572	+2,635.000%
2025-09-24	5.2800	5.2800	5.2800	5.2800	+0.956%	2	550	+2,800.758%
2025-09-18	4.5800	5.2300	4.5800	5.2300	+23.059%	252	548	+2,828.489%
2025-09-17	4.2500	4.2500	4.2500	4.2500	-7.609%	7	317	+3,503.765%
2025-09-16	4.2500	4.6000	4.0500	4.6000	+12.195%	10	315	+3,229.565%
2025-09-15	4.1000	4.1000	4.1000	4.1000	+3.797%	10	307	+3,635.610%
2025-09-12	3.9000	4.0400	3.9000	3.9500	+6.757%	141	297	+3,777.468%
2025-09-11	3.5500	3.9000	3.5500	3.7000	+35.531%	102	156	+4,039.459%
2025-09-10	2.7300	2.7300	2.7300	2.7300	+24.658%	47	54	+5,510.256%
2025-09-09	2.1900	2.1900	2.1900	2.1900	+56.429%	1	7	+6,893.607%
2025-09-03	1.3600	1.4000	1.3600	1.4000	+16.667%	5	7	+10,840.000%
2025-08-28	1.2000	1.2000	1.2000	1.2000	0.000%	2	2	+12,663.333%