Dark

GLW20260918C105
GLW Sep 18 2026 105.00 Call (GLW260918C00105000)
option OPRA

EOD

Aug 10, 2026

56.65+29.842%(+13.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	56.6500	56.6500	56.6500	56.6500	+29.842%	5	526	0.000%
2026-08-03	43.6300	43.6300	43.6300	43.6300	+26.464%	1	531	+29.842%
2026-07-30	34.2000	34.5000	33.5500	34.5000	+40.816%	12	531	+64.203%
2026-07-28	23.2800	24.5000	20.4600	24.5000	-58.048%	43	531	+131.224%
2026-07-22	57.5500	58.4500	57.5500	58.4000	-27.000%	5	509	-2.997%
2026-07-13	80.0000	80.0000	80.0000	80.0000	-16.667%	1	514	-29.188%
2026-07-09	96.0000	96.0000	96.0000	96.0000	-0.980%	2	514	-40.990%
2026-07-06	96.9500	96.9500	96.9500	96.9500	-2.120%	15	516	-41.568%
2026-07-02	99.0500	99.0500	99.0500	99.0500	-12.423%	20	505	-42.807%
2026-06-26	113.1000	113.1000	113.1000	113.1000	+56.822%	1	505	-49.912%
2026-06-11	72.1200	72.1200	72.1200	72.1200	+8.158%	1	505	-21.450%
2026-06-09	66.6800	66.6800	66.6800	66.6800	-23.091%	1	505	-15.042%
2026-06-08	86.7000	86.7000	86.7000	86.7000	-3.031%	1	504	-34.660%
2026-05-22	89.1100	89.4100	89.1100	89.4100	+27.729%	10	504	-36.640%
2026-05-19	70.0000	70.0000	70.0000	70.0000	-9.315%	1	514	-19.071%
2026-05-18	77.1900	77.1900	77.1900	77.1900	-6.448%	1	514	-26.610%
2026-05-06	82.5100	82.5100	82.5100	82.5100	+35.262%	10	514	-31.342%
2026-05-04	61.0000	61.0000	61.0000	61.0000	+11.722%	1	504	-7.131%
2026-04-28	54.5300	54.6000	54.5300	54.6000	-18.520%	10	504	+3.755%
2026-04-21	67.0100	67.0100	67.0100	67.0100	-10.653%	10	500	-15.460%
2026-04-13	75.0000	75.0000	75.0000	75.0000	+47.059%	1	500	-24.467%
2026-04-02	51.0000	51.0000	51.0000	51.0000	+32.193%	1	501	+11.078%
2026-03-31	38.4000	38.5800	38.4000	38.5800	+6.722%	2	501	+46.838%
2026-03-30	36.1500	36.1500	36.1500	36.1500	-13.413%	5	501	+56.708%
2026-03-27	42.2000	42.3200	41.7500	41.7500	-14.709%	8	501	+35.689%
2026-03-24	48.9500	48.9500	48.9500	48.9500	+26.192%	2	497	+15.730%
2026-03-19	38.2800	38.9000	38.2800	38.7900	-20.431%	8	496	+46.043%
2026-03-05	48.6500	48.7500	48.6500	48.7500	-19.872%	2	494	+16.205%
2026-02-25	60.8400	60.8400	60.8400	60.8400	+9.602%	5	495	-6.887%
2026-02-24	55.5100	55.5100	55.5100	55.5100	+9.921%	1	495	+2.054%
2026-02-23	49.7800	50.7500	49.7800	50.5000	+34.201%	65	496	+12.178%
2026-02-13	37.6300	37.6300	37.6300	37.6300	-9.282%	3	520	+50.545%
2026-02-12	40.2800	41.4800	40.2800	41.4800	+18.345%	2	520	+36.572%
2026-02-11	36.3000	36.3000	35.0500	35.0500	-6.906%	3	520	+61.626%
2026-02-10	36.3300	37.6500	36.3300	37.6500	+8.878%	5	523	+50.465%
2026-02-09	35.0400	35.0400	34.5800	34.5800	+37.005%	4	523	+63.823%
2026-02-06	22.0000	25.2400	22.0000	25.2400	+13.950%	5	524	+124.445%
2026-02-05	21.0000	22.1500	21.0000	22.1500	+15.305%	2	527	+155.756%
2026-02-04	19.2100	19.2100	19.2100	19.2100	-15.746%	3	526	+194.898%
2026-02-03	22.1100	22.8000	22.1100	22.8000	+21.600%	2	526	+148.465%
2026-02-02	18.5000	18.7500	18.5000	18.7500	+17.925%	5	526	+202.133%
2026-01-30	16.5000	16.5000	15.8000	15.9000	-4.217%	24	530	+256.289%
2026-01-28	19.3000	19.3000	15.8000	16.6000	-15.650%	24	548	+241.265%
2026-01-27	14.2000	19.6800	14.2000	19.6800	+102.261%	61	539	+187.856%
2026-01-26	9.7300	9.7300	9.7300	9.7300	+2.421%	1	545	+482.220%
2026-01-23	9.5000	9.5000	9.5000	9.5000	-1.554%	1	546	+496.316%
2026-01-22	9.8200	9.8200	9.6500	9.6500	-1.026%	7	545	+487.047%
2026-01-21	9.7500	9.7500	9.7500	9.7500	+42.962%	3	540	+481.026%
2026-01-12	6.8200	6.8200	6.8200	6.8200	+2.556%	3	537	+730.645%
2026-01-08	6.6500	6.6500	6.6500	6.6500	-25.947%	1	534	+751.880%
2026-01-05	8.9800	8.9800	8.9800	8.9800	+10.864%	1	532	+530.846%
2025-12-23	8.1000	8.1000	8.1000	8.1000	+13.764%	4	532	+599.383%
2025-12-17	7.1200	7.1200	7.1200	7.1200	-5.067%	4	532	+695.646%
2025-12-16	7.5000	7.5000	7.5000	7.5000	-17.943%	4	530	+655.333%
2025-12-09	9.5000	9.5000	9.1400	9.1400	+18.856%	2	526	+519.803%
2025-12-08	7.6900	7.6900	7.6900	7.6900	-10.581%	4	517	+636.671%
2025-11-12	8.9000	8.9000	8.6000	8.6000	+3.614%	12	515	+558.721%
2025-11-11	8.3000	8.3000	8.3000	8.3000	-4.488%	1	514	+582.530%
2025-11-10	8.6900	8.6900	8.6900	8.6900	+28.360%	1	514	+551.899%
2025-11-07	6.7700	6.7700	6.7700	6.7700	-18.434%	2	513	+736.780%
2025-11-06	8.0000	8.3000	8.0000	8.3000	+3.620%	11	515	+582.530%
2025-11-05	8.0100	8.0100	8.0100	8.0100	+20.451%	2	524	+607.241%
2025-11-04	6.6500	6.6500	6.6500	6.6500	-35.996%	1	522	+751.880%
2025-10-29	10.0000	10.4100	10.0000	10.3900	+18.068%	33	522	+445.236%
2025-10-27	8.8000	8.8000	8.8000	8.8000	+29.985%	1	531	+543.750%
2025-10-23	6.7700	6.7700	6.7700	6.7700	-12.306%	1	531	+736.780%
2025-10-13	7.7100	7.7200	7.7100	7.7200	+10.286%	10	531	+633.808%
2025-10-07	7.0000	7.0000	7.0000	7.0000	-1.685%	3	526	+709.286%
2025-10-06	6.9600	7.1200	6.9600	7.1200	+20.678%	18	523	+695.646%
2025-10-03	5.7600	5.9000	5.7600	5.9000	+5.357%	3	523	+860.169%
2025-10-01	5.7100	5.7100	5.6000	5.6000	+15.942%	30	520	+911.607%
2025-09-30	4.5500	4.8300	4.5500	4.8300	+5.000%	10	520	+1,072.878%
2025-09-29	4.6000	4.6000	4.6000	4.6000	+12.195%	15	528	+1,131.522%
2025-09-26	4.1000	4.1000	4.1000	4.1000	0.000%	1	513	+1,281.707%
2025-09-25	4.1000	4.1000	4.1000	4.1000	-5.963%	7	512	+1,281.707%
2025-09-24	4.3600	4.3600	4.3600	4.3600	-5.217%	1	507	+1,199.312%
2025-09-23	4.2800	4.6000	4.2800	4.6000	+4.545%	20	507	+1,131.522%
2025-09-19	4.3600	4.4000	4.1700	4.4000	+2.326%	7	522	+1,187.500%
2025-09-18	3.8000	4.3000	3.8000	4.3000	+24.638%	305	517	+1,217.442%
2025-09-17	3.5000	3.5000	3.4500	3.4500	-2.817%	167	230	+1,542.029%
2025-09-16	3.3500	3.5500	3.3500	3.5500	+3.801%	16	63	+1,495.775%
2025-09-15	3.2900	3.4200	3.2900	3.4200	+10.323%	4	48	+1,556.433%
2025-09-12	3.1000	3.1000	3.1000	3.1000	+1.974%	1	44	+1,727.419%
2025-09-11	2.5500	3.0400	2.5500	3.0400	0.000%	45	45	+1,763.487%