Dark

GLW20260918C115
GLW Sep 18 2026 115.00 Call (GLW260918C00115000)
option OPRA

EOD

Aug 13, 2026

48.10-10.345%(-5.55)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	53.2200	53.2200	48.1000	48.1000	-10.345%	34	6,200	0.000%
2026-08-12	53.9500	53.9500	53.6500	53.6500	+16.630%	80	6,197	-10.345%
2026-08-11	46.0000	46.0000	46.0000	46.0000	0.000%	1	6,182	+4.565%
2026-08-10	48.0100	48.7200	46.0000	46.0000	-12.961%	10,022	6,183	+4.565%
2026-08-07	50.5000	54.5700	50.5000	52.8500	+22.480%	10	10,254	-8.988%
2026-08-06	46.0000	50.0000	43.1500	43.1500	-6.318%	5,020	10,253	+11.472%
2026-08-05	45.7300	46.0600	45.3700	46.0600	-5.187%	8	15,261	+4.429%
2026-08-04	40.9200	49.4100	39.8000	48.5800	+33.096%	28	15,267	-0.988%
2026-08-03	29.0000	37.0600	29.0000	36.5000	+15.142%	14	15,277	+31.781%
2026-07-31	35.2000	35.2000	30.2000	31.7000	+14.029%	29	15,279	+51.735%
2026-07-30	25.1000	27.8000	24.1500	27.8000	+41.117%	70	15,283	+73.022%
2026-07-29	21.5000	24.0000	19.4000	19.7000	-3.949%	15,150	15,286	+144.162%
2026-07-28	18.8100	20.5100	14.3000	20.5100	-39.676%	139	219	+134.520%
2026-07-27	34.0000	34.0000	34.0000	34.0000	-32.203%	3	186	+41.471%
2026-07-22	50.1500	50.1500	50.1500	50.1500	+3.873%	1	189	-4.088%
2026-07-20	48.1400	48.2800	48.1400	48.2800	-0.923%	8	190	-0.373%
2026-07-16	49.5600	49.5600	47.8900	48.7300	-41.988%	5	190	-1.293%
2026-07-09	84.0000	84.0000	84.0000	84.0000	-21.839%	1	188	-42.738%
2026-07-02	107.8000	107.8000	107.4700	107.4700	-1.899%	15	197	-55.243%
2026-07-01	116.0000	116.0000	109.5500	109.5500	-28.117%	18	197	-56.093%
2026-06-30	152.4000	152.4000	152.4000	152.4000	+34.368%	8	198	-68.438%
2026-06-25	109.6000	113.4200	109.6000	113.4200	+48.223%	20	198	-57.591%
2026-06-15	76.5200	76.5200	76.5200	76.5200	+23.221%	44	183	-37.141%
2026-06-09	62.9800	62.9800	62.1000	62.1000	-20.517%	18	183	-22.544%
2026-06-08	78.1300	78.1300	78.1300	78.1300	+16.577%	1	170	-38.436%
2026-06-01	67.0200	67.0200	67.0200	67.0200	-0.564%	1	170	-28.230%
2026-05-29	70.5300	70.5300	67.2000	67.4000	-22.520%	55	170	-28.635%
2026-05-26	86.9900	86.9900	86.9900	86.9900	+5.699%	1	116	-44.706%
2026-05-22	82.9000	82.9000	82.3000	82.3000	+2.631%	10	116	-41.555%
2026-05-21	80.1900	80.1900	80.1900	80.1900	+11.576%	1	117	-40.017%
2026-05-18	71.7500	71.8700	71.7500	71.8700	+21.938%	38	117	-33.074%
2026-04-22	58.9400	58.9400	58.9400	58.9400	-7.906%	1	117	-18.392%
2026-04-13	64.0000	64.0000	64.0000	64.0000	-2.066%	1	117	-24.844%
2026-04-10	65.3500	65.3500	65.3500	65.3500	+2.381%	1	118	-26.396%
2026-04-09	63.8300	63.8300	63.8300	63.8300	+48.097%	1	118	-24.644%
2026-04-06	43.1000	43.1000	43.1000	43.1000	+36.392%	1	119	+11.601%
2026-03-31	31.4000	31.6000	31.4000	31.6000	+3.607%	2	119	+52.215%
2026-03-30	30.5000	30.5000	30.5000	30.5000	-15.885%	1	119	+57.705%
2026-03-27	36.1000	36.2600	36.1000	36.2600	-9.350%	2	120	+32.653%
2026-03-24	40.0000	40.0000	40.0000	40.0000	+23.229%	1	120	+20.250%
2026-03-23	32.4500	32.4600	32.4500	32.4600	-1.127%	2	121	+48.182%
2026-03-19	32.8000	32.8300	32.8000	32.8300	+2.115%	2	122	+46.512%
2026-03-18	32.1500	32.1500	32.1500	32.1500	-4.030%	1	122	+49.611%
2026-03-16	33.5000	33.5000	33.5000	33.5000	-1.471%	2	121	+43.582%
2026-03-11	34.0000	34.0000	34.0000	34.0000	-8.108%	1	121	+41.471%
2026-03-10	37.0000	37.0000	37.0000	37.0000	+25.212%	1	120	+30.000%
2026-03-09	29.7000	29.7000	29.5500	29.5500	-31.279%	2	119	+62.775%
2026-03-04	43.0000	43.0000	43.0000	43.0000	-7.765%	1	120	+11.860%
2026-03-03	46.6200	46.6200	46.6200	46.6200	-10.843%	1	121	+3.175%
2026-02-26	52.2900	52.2900	52.2900	52.2900	+54.021%	3	120	-8.013%
2026-02-18	32.5000	33.9500	32.5000	33.9500	+25.741%	4	122	+41.679%
2026-02-13	27.0000	27.0000	27.0000	27.0000	-14.394%	1	123	+78.148%
2026-02-11	30.4000	31.6000	30.4000	31.5400	+11.449%	16	123	+52.505%
2026-02-10	28.3000	28.3000	28.3000	28.3000	-5.097%	1	128	+69.965%
2026-02-09	24.2600	30.3500	24.2600	29.8200	+28.756%	11	129	+61.301%
2026-02-06	17.9700	23.1600	17.9700	23.1600	+69.298%	5	134	+107.686%
2026-02-05	13.6800	13.6800	13.6800	13.6800	-10.177%	1	133	+251.608%
2026-02-04	17.7500	17.7500	15.2300	15.2300	-7.416%	17	134	+215.824%
2026-02-03	17.4000	17.4000	16.4500	16.4500	+14.236%	6	142	+192.401%
2026-02-02	11.0000	15.0000	11.0000	14.4000	+31.387%	47	143	+234.028%
2026-01-30	12.4000	12.4000	10.9600	10.9600	-7.899%	8	115	+338.869%
2026-01-29	11.9000	11.9000	11.9000	11.9000	0.000%	1	113	+304.202%
2026-01-28	15.9500	15.9500	11.9000	11.9000	-18.493%	17	112	+304.202%
2026-01-27	12.6300	14.9500	12.6300	14.6000	+207.368%	41	128	+229.452%
2025-12-17	4.7500	4.7500	4.7500	4.7500	-9.004%	1	98	+912.632%
2025-12-16	5.2200	5.2200	5.2200	5.2200	-17.011%	15	97	+821.456%
2025-12-09	6.1500	6.2900	6.1500	6.2900	+40.716%	5	82	+664.706%
2025-11-26	4.4700	4.4700	4.4700	4.4700	-0.887%	1	78	+976.063%
2025-11-14	4.5100	4.5100	4.5100	4.5100	-22.774%	1	78	+966.519%
2025-11-10	5.8400	5.8400	5.8400	5.8400	+20.412%	1	78	+723.630%
2025-11-04	4.8500	4.8500	4.8500	4.8500	-19.167%	1	77	+891.753%
2025-11-03	6.0000	6.0000	6.0000	6.0000	+17.647%	1	77	+701.667%
2025-10-23	5.1000	5.1000	5.1000	5.1000	-12.069%	2	77	+843.137%
2025-10-10	5.8000	5.8000	5.8000	5.8000	+49.871%	1	76	+729.310%
2025-10-01	3.8700	3.8700	3.8700	3.8700	+13.824%	5	75	+1,142.894%
2025-09-30	3.2500	3.4000	3.2500	3.4000	+13.333%	3	78	+1,314.706%
2025-09-29	3.0000	3.0000	3.0000	3.0000	+7.143%	1	75	+1,503.333%
2025-09-25	2.8000	2.8000	2.8000	2.8000	-8.197%	69	75	+1,617.857%
2025-09-24	3.0500	3.0500	3.0500	3.0500	-1.613%	1	6	+1,477.049%
2025-09-23	3.1000	3.1000	3.1000	3.1000	0.000%	5	0	+1,451.613%