Dark

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

EOD

Aug 13, 2026

59.02-4.204%(-2.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	59.0200	59.0200	59.0200	59.0200	-4.204%	1	837	0.000%
2026-08-05	61.6100	61.6100	61.6100	61.6100	-2.315%	1	836	-4.204%
2026-08-04	54.2300	63.0700	54.2300	63.0700	+28.714%	4	837	-6.421%
2026-08-03	43.0300	49.0000	43.0300	49.0000	+8.503%	3	838	+20.449%
2026-07-31	46.0000	46.0000	45.0000	45.1600	+16.093%	14	841	+30.691%
2026-07-30	38.2500	38.9000	36.2800	38.9000	+34.138%	23	837	+51.722%
2026-07-29	32.5700	34.0000	29.0000	29.0000	-1.528%	7	852	+103.517%
2026-07-28	25.3000	29.9600	22.6400	29.4500	-35.978%	105	848	+100.407%
2026-07-27	45.0000	46.0000	43.0000	46.0000	-12.548%	19	791	+28.304%
2026-07-24	51.5100	53.5000	51.5100	52.6000	-13.770%	113	800	+12.205%
2026-07-23	61.0000	61.0000	61.0000	61.0000	+1.667%	1	700	-3.246%
2026-07-22	60.0000	60.0000	60.0000	60.0000	-8.018%	4	699	-1.633%
2026-07-21	63.7000	65.2300	63.7000	65.2300	-26.285%	3	695	-9.520%
2026-07-07	88.3000	88.4900	88.3000	88.4900	-13.177%	3	696	-33.303%
2026-07-06	101.9500	101.9500	101.9200	101.9200	+4.373%	3	698	-42.092%
2026-07-02	97.6500	97.6500	97.6500	97.6500	-23.110%	20	689	-39.560%
2026-07-01	127.0000	127.0000	127.0000	127.0000	-17.080%	1	689	-53.528%
2026-06-29	153.1600	153.1600	153.1600	153.1600	+26.297%	1	688	-61.465%
2026-06-26	115.6500	121.2700	115.6500	121.2700	-7.625%	2	688	-51.332%
2026-06-25	128.8000	131.2800	124.0000	131.2800	+10.972%	3	689	-55.043%
2026-06-24	107.0000	118.3000	107.0000	118.3000	+25.451%	2	689	-50.110%
2026-06-23	94.3000	94.3000	94.3000	94.3000	-14.452%	1	690	-37.413%
2026-06-22	110.2300	110.2300	110.2300	110.2300	+12.480%	1	689	-46.457%
2026-06-18	91.6700	98.0000	91.6700	98.0000	+26.435%	14	691	-39.776%
2026-06-17	77.5100	77.5100	77.5100	77.5100	-3.112%	1	691	-23.855%
2026-06-16	87.1000	87.1000	80.0000	80.0000	-1.840%	3	691	-26.225%
2026-06-09	81.5000	81.5000	81.5000	81.5000	-14.211%	2	691	-27.583%
2026-06-08	95.0000	95.0000	95.0000	95.0000	+20.253%	1	691	-37.874%
2026-06-05	85.0400	85.0400	79.0000	79.0000	-21.937%	3	692	-25.291%
2026-06-02	101.2000	101.2000	101.2000	101.2000	+31.429%	1	691	-41.680%
2026-06-01	77.0000	77.0000	77.0000	77.0000	-23.000%	1	692	-23.351%
2026-05-26	97.0000	102.0000	97.0000	100.0000	+4.167%	8	692	-40.980%
2026-05-15	101.3800	101.3800	96.0000	96.0000	-12.329%	3	695	-38.521%
2026-05-14	110.0000	110.0000	109.5000	109.5000	+4.286%	8	694	-46.100%
2026-05-13	105.0000	105.0000	105.0000	105.0000	+4.426%	2	703	-43.790%
2026-05-12	99.8800	100.5500	99.8800	100.5500	-8.632%	11	703	-41.303%
2026-05-11	100.4000	110.0500	100.4000	110.0500	+19.620%	9	703	-46.370%
2026-05-08	98.0000	98.0000	92.0000	92.0000	+6.481%	3	698	-35.848%
2026-05-07	86.4000	86.4000	86.4000	86.4000	-1.818%	20	697	-31.690%
2026-05-06	88.5000	88.5000	81.9200	88.0000	+26.600%	64	697	-32.932%
2026-05-05	69.5100	69.5100	69.5100	69.5100	+8.609%	1	719	-15.091%
2026-05-01	64.0000	64.0000	64.0000	64.0000	+17.324%	2	718	-7.781%
2026-04-29	54.5500	54.5500	54.5500	54.5500	-5.948%	1	718	+8.194%
2026-04-28	58.0000	58.0000	58.0000	58.0000	-22.137%	1	719	+1.759%
2026-04-27	77.0500	77.0500	74.0000	74.4900	+5.093%	6	718	-20.768%
2026-04-20	70.8800	70.8800	70.8800	70.8800	+3.324%	1	722	-16.733%
2026-04-16	71.5500	71.5500	68.0500	68.6000	-5.575%	10	723	-13.965%
2026-04-15	72.6500	72.6500	72.6500	72.6500	-5.930%	1	723	-18.761%
2026-04-10	77.2300	77.2300	77.2300	77.2300	+12.827%	1	724	-23.579%
2026-04-08	65.9000	68.4500	65.0600	68.4500	+23.333%	67	725	-13.776%
2026-04-07	55.5000	55.5000	55.5000	55.5000	+5.453%	5	724	+6.342%
2026-04-01	52.6300	52.6300	52.6300	52.6300	+33.241%	20	724	+12.141%
2026-03-30	42.0200	42.0200	39.5000	39.5000	-13.377%	4	724	+49.418%
2026-03-27	46.7000	47.0000	45.5000	45.6000	-7.879%	8	723	+29.430%
2026-03-26	49.5000	49.5000	49.5000	49.5000	-13.036%	1	720	+19.232%
2026-03-25	55.7000	56.9200	55.7000	56.9200	+20.721%	3	721	+3.689%
2026-03-24	47.1500	47.1500	47.1500	47.1500	+16.621%	3	721	+25.175%
2026-03-23	39.0000	40.4300	39.0000	40.4300	-4.194%	2	721	+45.981%
2026-03-19	41.4000	42.2000	41.4000	42.2000	+1.982%	4	722	+39.858%
2026-03-18	43.6100	43.6100	41.3800	41.3800	-4.874%	4	721	+42.629%
2026-03-16	44.1600	44.1600	43.5000	43.5000	+4.819%	501	719	+35.678%
2026-03-12	41.5000	41.5000	41.5000	41.5000	-10.925%	1	947	+42.217%
2026-03-10	46.5900	46.5900	46.5900	46.5900	+21.297%	3	947	+26.680%
2026-03-09	37.4000	38.4100	37.4000	38.4100	-11.600%	3	950	+53.658%
2026-03-05	47.9000	50.2500	43.4500	43.4500	-27.764%	23	952	+35.834%
2026-03-04	59.5200	60.1500	59.5200	60.1500	+4.974%	2	960	-1.879%
2026-03-03	57.1700	57.3800	51.4900	57.3000	-12.519%	526	960	+3.002%
2026-03-02	63.2000	65.5000	63.2000	65.5000	+12.737%	277	981	-9.893%
2026-02-27	60.5000	60.5000	58.1000	58.1000	-13.284%	5	1,002	+1.583%
2026-02-25	67.0000	67.0000	67.0000	67.0000	+13.559%	1	1,006	-11.910%
2026-02-24	59.4500	59.4500	59.0000	59.0000	+9.462%	2	1,006	+0.034%
2026-02-23	50.0000	54.4900	50.0000	53.9000	+14.340%	929	1,008	+9.499%
2026-02-20	41.3000	47.2000	41.3000	47.1400	+16.395%	573	980	+25.202%
2026-02-19	40.5900	41.0000	40.4000	40.5000	-3.226%	203	770	+45.728%
2026-02-18	41.5000	43.8200	41.1800	41.8500	-0.357%	160	621	+41.027%
2026-02-17	41.3500	42.0000	39.0000	42.0000	+2.740%	150	622	+40.524%
2026-02-13	40.9000	40.9000	40.8800	40.8800	-4.083%	10	577	+44.374%
2026-02-12	42.6200	42.6200	42.6200	42.6200	+4.307%	1	577	+38.480%
2026-02-11	39.5000	40.8600	39.5000	40.8600	+3.286%	5	577	+44.444%
2026-02-09	36.4000	39.5600	36.0600	39.5600	+30.132%	100	579	+49.191%
2026-02-06	26.0000	30.4000	26.0000	30.4000	+34.692%	35	532	+94.145%
2026-02-05	22.5700	22.5700	22.5700	22.5700	+3.059%	1	534	+161.498%
2026-02-04	22.9000	22.9000	21.9000	21.9000	-12.922%	2	535	+169.498%
2026-02-03	23.6100	25.6600	23.6100	25.1500	+14.735%	55	535	+134.672%
2026-02-02	19.0000	21.9200	19.0000	21.9200	+14.465%	19	510	+169.252%
2026-01-30	19.5800	19.5800	19.1500	19.1500	+20.440%	2	524	+208.198%
2026-01-29	17.2300	17.2300	15.0000	15.9000	-12.637%	27	525	+271.195%
2026-01-28	23.3000	23.3000	18.2000	18.2000	-18.202%	24	500	+224.286%
2026-01-27	15.9500	23.1000	15.9500	22.2500	+90.334%	95	491	+165.258%
2026-01-26	11.7000	11.7000	11.6900	11.6900	+4.843%	2	502	+404.876%
2026-01-23	10.5500	11.7000	10.5500	11.1500	-5.907%	3	502	+429.327%
2026-01-20	11.8500	11.8500	11.8500	11.8500	+1.542%	1	501	+398.059%
2026-01-15	11.3400	11.6700	10.2000	11.6700	+20.933%	3	501	+405.741%
2026-01-13	9.6500	9.6500	9.6500	9.6500	+20.776%	1	502	+511.606%
2026-01-08	8.3100	8.3100	7.9900	7.9900	-21.973%	3	502	+638.673%
2026-01-05	10.2400	10.2400	10.2400	10.2400	+10.108%	1	502	+476.367%
2025-12-29	9.3000	9.3000	9.3000	9.3000	-4.811%	4	502	+534.624%
2025-12-24	9.7700	9.7700	9.7700	9.7700	+8.556%	3	499	+504.094%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-8.163%	6	499	+555.778%
2025-12-19	9.2000	9.8000	9.2000	9.8000	+14.620%	3	499	+502.245%
2025-12-17	8.5400	8.5500	8.5400	8.5500	-5.420%	4	502	+590.292%
2025-12-16	9.0400	9.0400	9.0400	9.0400	-7.755%	1	501	+552.876%
2025-12-15	10.5500	11.0500	9.8000	9.8000	-5.679%	24	501	+502.245%
2025-12-12	13.5000	13.5000	9.9500	10.3900	-25.997%	14	524	+468.046%
2025-12-11	12.2900	14.0400	12.2900	14.0400	+18.983%	15	512	+320.370%
2025-12-10	11.1000	11.8000	11.1000	11.8000	+34.091%	4	508	+400.169%
2025-12-08	9.1600	9.5000	8.8000	8.8000	+3.529%	6	508	+570.682%
2025-12-04	8.5000	8.5000	8.5000	8.5000	+21.429%	2	506	+594.353%
2025-12-03	7.0000	7.0000	7.0000	7.0000	-6.915%	1	505	+743.143%
2025-12-02	7.5200	7.5200	7.5200	7.5200	+15.692%	1	505	+684.840%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-21.687%	2	505	+808.000%
2025-11-13	8.3000	8.3000	8.3000	8.3000	-20.952%	1	505	+611.084%
2025-11-12	10.3000	10.7000	10.3000	10.5000	+2.941%	5	506	+462.095%
2025-11-10	9.0000	10.2000	9.0000	10.2000	+9.677%	7	501	+478.627%
2025-11-07	9.3000	9.3000	9.3000	9.3000	-4.124%	1	507	+534.624%
2025-11-06	9.8400	9.8400	9.7000	9.7000	+8.380%	5	507	+508.454%
2025-11-04	8.9500	8.9500	8.9500	8.9500	-13.942%	35	512	+559.441%
2025-11-03	10.4000	10.4000	10.4000	10.4000	+0.971%	1	512	+467.500%
2025-10-31	11.6300	11.7000	10.3000	10.3000	-14.167%	8	512	+473.010%
2025-10-30	11.3300	12.0000	11.3300	12.0000	+1.523%	24	510	+391.833%
2025-10-29	10.0000	11.8200	10.0000	11.8200	+30.320%	21	510	+399.323%
2025-10-28	8.6500	9.3500	8.1000	9.0700	-15.628%	21	519	+550.717%
2025-10-27	10.4000	10.7500	10.4000	10.7500	+11.515%	60	512	+449.023%
2025-10-24	9.5600	9.6400	9.5600	9.6400	+13.412%	20	512	+512.241%
2025-10-23	8.1000	8.6000	8.1000	8.5000	-2.299%	10	500	+594.353%
2025-10-21	8.6000	8.7000	8.6000	8.7000	-8.421%	3	497	+578.391%
2025-10-17	9.5000	9.5000	9.5000	9.5000	+1.279%	2	494	+521.263%
2025-10-16	9.3800	9.3800	9.3800	9.3800	+4.222%	1	492	+529.211%
2025-10-14	9.0000	9.0000	9.0000	9.0000	0.000%	3	491	+555.778%
2025-10-13	9.0000	9.2000	9.0000	9.0000	-1.099%	6	489	+555.778%
2025-10-09	9.0000	9.1000	9.0000	9.1000	+4.598%	50	489	+548.571%
2025-10-08	8.7000	8.7000	8.7000	8.7000	+4.192%	3	527	+578.391%
2025-10-07	8.6000	8.9200	8.3500	8.3500	+14.384%	33	524	+606.826%
2025-10-03	7.1300	7.3000	7.0800	7.3000	+7.353%	62	491	+708.493%
2025-10-02	6.7500	6.8000	6.7500	6.8000	-0.147%	12	475	+767.941%
2025-10-01	6.8000	6.8100	6.7200	6.8100	+15.816%	12	472	+766.667%
2025-09-30	5.7700	5.8800	5.7300	5.8800	+5.000%	412	471	+903.741%
2025-09-29	5.4800	5.6000	5.4700	5.6000	+6.061%	22	572	+953.929%
2025-09-24	5.2800	5.2800	5.2800	5.2800	+0.956%	2	550	+1,017.803%
2025-09-18	4.5800	5.2300	4.5800	5.2300	+23.059%	252	548	+1,028.489%
2025-09-17	4.2500	4.2500	4.2500	4.2500	-7.609%	7	317	+1,288.706%
2025-09-16	4.2500	4.6000	4.0500	4.6000	+12.195%	10	315	+1,183.043%
2025-09-15	4.1000	4.1000	4.1000	4.1000	+3.797%	10	307	+1,339.512%
2025-09-12	3.9000	4.0400	3.9000	3.9500	+6.757%	141	297	+1,394.177%
2025-09-11	3.5500	3.9000	3.5500	3.7000	+35.531%	102	156	+1,495.135%
2025-09-10	2.7300	2.7300	2.7300	2.7300	+24.658%	47	54	+2,061.905%
2025-09-09	2.1900	2.1900	2.1900	2.1900	+56.429%	1	7	+2,594.977%
2025-09-03	1.3600	1.4000	1.3600	1.4000	+16.667%	5	7	+4,115.714%
2025-08-28	1.2000	1.2000	1.2000	1.2000	0.000%	2	2	+4,818.333%