Dark

GLW20260918C110
GLW Sep 18 2026 110.00 Call (GLW260918C00110000)
option OPRA

EOD

Aug 12, 2026

57.98+15.268%(+7.68)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	56.1800	57.9800	56.1800	57.9800	+15.268%	3	2,945	0.000%
2026-08-11	50.3000	50.3000	50.3000	50.3000	+2.444%	1	2,948	+15.268%
2026-08-10	54.0000	54.0000	49.1000	49.1000	-11.849%	11	2,947	+18.086%
2026-08-07	55.7000	55.7000	55.7000	55.7000	+10.956%	5	2,958	+4.093%
2026-08-06	50.2000	50.2000	50.2000	50.2000	-5.068%	2	2,963	+15.498%
2026-08-04	52.8800	52.8800	52.8800	52.8800	+30.407%	1	2,965	+9.644%
2026-08-03	35.2000	40.5500	35.2000	40.5500	+12.639%	15	2,966	+42.984%
2026-07-31	38.8000	39.4700	36.0000	36.0000	+16.129%	7	2,977	+61.056%
2026-07-30	27.2500	31.0000	27.2500	31.0000	+41.617%	28	2,984	+87.032%
2026-07-29	24.1200	27.8200	21.8900	21.8900	-5.606%	55	3,010	+164.870%
2026-07-28	20.7100	24.0000	16.8500	23.1900	-54.698%	4,273	3,029	+150.022%
2026-07-22	51.1900	51.1900	51.1900	51.1900	-45.831%	1	487	+13.264%
2026-07-02	109.4500	109.4500	94.5000	94.5000	-35.512%	5	487	-38.646%
2026-06-29	144.0600	146.5400	144.0600	146.5400	+26.099%	11	487	-60.434%
2026-06-25	115.0700	116.2100	115.0700	116.2100	+58.109%	52	487	-50.108%
2026-06-16	73.5000	73.5000	73.5000	73.5000	+3.990%	2	489	-21.116%
2026-06-05	70.6800	70.6800	70.6800	70.6800	-24.648%	3	489	-17.968%
2026-06-02	86.0000	93.8000	86.0000	93.8000	+33.144%	2	489	-38.188%
2026-06-01	70.4500	70.4500	70.4500	70.4500	-0.719%	2	491	-17.700%
2026-05-29	74.0000	74.0000	70.9600	70.9600	-13.463%	2	492	-18.292%
2026-05-28	82.0000	82.0000	82.0000	82.0000	-2.648%	1	491	-29.293%
2026-05-27	82.0000	84.2300	82.0000	84.2300	-1.795%	2	491	-31.165%
2026-05-21	85.7700	85.7700	85.7700	85.7700	+21.059%	1	490	-32.401%
2026-05-19	71.4200	71.7500	70.6300	70.8500	-5.785%	52	490	-18.165%
2026-05-18	75.2000	75.2000	75.2000	75.2000	-21.405%	2	444	-22.899%
2026-05-13	95.6700	95.6800	95.6700	95.6800	+15.962%	2	444	-39.402%
2026-05-08	82.5100	82.5100	82.5100	82.5100	+4.048%	1	445	-29.730%
2026-05-07	79.3000	79.3000	79.3000	79.3000	+1.161%	1	445	-26.885%
2026-05-06	78.3900	78.3900	78.3900	78.3900	+14.773%	1	445	-26.036%
2026-04-27	68.3000	68.3000	68.3000	68.3000	-6.758%	1	445	-15.110%
2026-04-24	73.2500	73.2500	73.2500	73.2500	+8.760%	1	446	-20.846%
2026-04-14	67.3500	67.3500	67.3500	67.3500	-2.250%	1	445	-13.912%
2026-04-13	68.9000	68.9000	68.9000	68.9000	+10.240%	1	445	-15.849%
2026-04-08	62.5000	62.5000	62.5000	62.5000	+31.137%	1	446	-7.232%
2026-04-02	47.6600	47.6600	47.6600	47.6600	+4.747%	2	446	+21.653%
2026-04-01	45.5000	45.5000	45.5000	45.5000	+32.421%	1	446	+27.429%
2026-03-31	34.2000	34.3600	34.2000	34.3600	-11.897%	2	447	+68.743%
2026-03-27	39.0000	39.2000	38.8000	39.0000	-19.538%	4	446	+48.667%
2026-03-25	50.4000	50.4000	48.3000	48.4700	+9.413%	3	445	+19.620%
2026-03-24	44.3000	44.3000	44.3000	44.3000	+26.247%	2	446	+30.880%
2026-03-23	34.9500	35.0900	34.9500	35.0900	-1.571%	2	446	+65.232%
2026-03-19	35.3000	35.6500	35.3000	35.6500	-2.329%	4	446	+62.637%
2026-03-18	36.5000	36.5000	36.5000	36.5000	-3.694%	1	446	+58.849%
2026-03-16	37.9000	37.9000	37.9000	37.9000	-5.250%	2	446	+52.982%
2026-03-10	40.0000	40.0000	40.0000	40.0000	+21.175%	1	446	+44.950%
2026-03-06	35.4000	35.5000	33.0100	33.0100	-29.989%	10	446	+75.644%
2026-03-04	47.1500	47.1500	47.1500	47.1500	-18.875%	1	450	+22.969%
2026-03-02	58.1200	58.1200	58.1200	58.1200	+18.855%	1	450	-0.241%
2026-02-27	51.0000	51.0000	48.9000	48.9000	-4.118%	11	450	+18.569%
2026-02-26	54.5000	54.5000	51.0000	51.0000	-16.256%	2	450	+13.686%
2026-02-25	59.6000	60.9000	59.6000	60.9000	+20.714%	2	452	-4.795%
2026-02-24	49.5000	52.1000	49.5000	50.4500	+12.111%	18	452	+14.926%
2026-02-23	47.3800	47.3800	45.0000	45.0000	+40.625%	169	457	+28.844%
2026-02-19	32.6000	33.0500	32.0000	32.0000	-12.329%	6	306	+81.188%
2026-02-18	36.8000	36.8000	36.5000	36.5000	+20.066%	3	307	+58.849%
2026-02-13	30.4000	30.4000	30.4000	30.4000	-16.484%	1	308	+90.724%
2026-02-12	36.8000	36.8000	36.4000	36.4000	+4.748%	18	308	+59.286%
2026-02-11	34.7500	34.7500	34.7500	34.7500	+8.560%	1	321	+66.849%
2026-02-09	32.9300	32.9300	32.0100	32.0100	+48.884%	5	320	+81.131%
2026-02-06	20.2700	21.5000	20.2700	21.5000	+5.134%	7	322	+169.674%
2026-02-05	20.4500	20.4500	20.4500	20.4500	+17.192%	1	329	+183.521%
2026-02-03	21.0600	21.0600	17.4500	17.4500	+1.453%	12	329	+232.264%
2026-02-02	13.1000	17.2000	13.1000	17.2000	+22.420%	26	332	+237.093%
2026-01-30	14.4000	14.8100	14.0500	14.0500	+18.866%	7	323	+312.669%
2026-01-29	11.8200	11.8200	11.7600	11.8200	-9.771%	24	321	+390.525%
2026-01-28	17.5000	17.5000	13.1000	13.1000	-23.032%	11	325	+342.595%
2026-01-27	14.5900	18.0300	14.5900	17.0200	+100.235%	120	333	+240.658%
2026-01-16	8.5000	8.5000	8.5000	8.5000	+3.030%	1	317	+582.118%
2026-01-15	8.1000	8.2500	8.1000	8.2500	+22.222%	12	317	+602.788%
2026-01-14	6.7500	6.7500	6.7500	6.7500	-8.163%	1	315	+758.963%
2025-12-23	7.3500	7.3500	7.3500	7.3500	+22.705%	15	314	+688.844%
2025-12-17	5.9900	5.9900	5.9900	5.9900	-10.597%	15	314	+867.947%
2025-12-09	6.7000	6.7000	6.7000	6.7000	+4.688%	10	314	+765.373%
2025-12-04	6.4000	6.4000	6.4000	6.4000	+15.315%	2	314	+805.938%
2025-12-03	5.0600	5.5500	5.0600	5.5500	+0.909%	15	312	+944.685%
2025-11-26	5.5000	5.5000	5.5000	5.5000	+19.565%	4	308	+954.182%
2025-11-24	5.2000	5.2000	4.6000	4.6000	-16.364%	6	308	+1,160.435%
2025-11-14	6.1000	6.1000	5.5000	5.5000	+3.774%	9	307	+954.182%
2025-11-13	5.2000	5.3000	5.2000	5.3000	-30.446%	4	300	+993.962%
2025-11-12	7.6200	7.6200	7.6200	7.6200	+27.000%	1	300	+660.892%
2025-11-07	5.9500	6.0000	5.9500	6.0000	-15.014%	8	300	+866.333%
2025-11-06	7.0600	7.0600	7.0600	7.0600	-8.312%	1	300	+721.246%
2025-11-05	7.7000	7.7000	7.7000	7.7000	+14.925%	5	300	+652.987%
2025-11-04	6.7000	6.7000	6.7000	6.7000	-16.250%	1	300	+765.373%
2025-10-30	8.0000	8.0000	8.0000	8.0000	+23.077%	50	299	+624.750%
2025-10-28	6.0000	6.5000	6.0000	6.5000	-17.722%	51	349	+792.000%
2025-10-27	8.2000	8.2000	7.9000	7.9000	+7.483%	95	235	+633.924%
2025-10-24	6.8500	7.6000	6.8500	7.3500	+3.521%	22	235	+688.844%
2025-10-16	7.1000	7.1000	7.1000	7.1000	+7.576%	4	256	+716.620%
2025-10-14	6.6000	6.6000	6.6000	6.6000	-0.901%	4	252	+778.485%
2025-10-13	6.6600	6.6600	6.6600	6.6600	-1.770%	1	248	+770.571%
2025-10-10	6.7800	6.7800	6.7800	6.7800	-1.022%	1	248	+755.162%
2025-10-08	6.8500	6.8500	6.8500	6.8500	+14.167%	15	248	+746.423%
2025-10-07	6.0000	6.0000	6.0000	6.0000	-2.439%	2	252	+866.333%
2025-10-06	5.4000	6.1500	5.4000	6.1500	+25.767%	44	252	+842.764%
2025-10-03	4.8900	4.8900	4.8900	4.8900	+35.457%	6	282	+1,085.685%
2025-09-29	3.6000	3.8100	3.6000	3.6100	+0.278%	275	276	+1,506.094%
2025-09-23	3.6000	3.6000	3.6000	3.6000	0.000%	1	1	+1,510.556%