Dark

GLW20260918C120
GLW Sep 18 2026 120.00 Call (GLW260918C00120000)
option OPRA

EOD

Aug 13, 2026

40.30-16.477%(-7.95)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	47.5000	47.5000	39.9800	40.3000	-16.477%	7	365	0.000%
2026-08-12	47.4900	48.4900	47.4900	48.2500	+17.683%	6	365	-16.477%
2026-08-11	42.0000	42.0000	40.9400	41.0000	-1.442%	12	365	-1.707%
2026-08-10	44.2100	44.2100	41.1000	41.6000	-13.567%	3	374	-3.125%
2026-08-07	47.8500	48.1300	47.8500	48.1300	+18.110%	11	376	-16.268%
2026-08-06	43.3200	43.9200	40.7500	40.7500	-4.118%	12	387	-1.104%
2026-08-05	42.1600	42.5000	42.0000	42.5000	-2.968%	4	398	-5.176%
2026-08-04	40.0000	45.0000	36.8300	43.8000	+32.727%	29	401	-7.991%
2026-08-03	30.2200	33.0900	30.2200	33.0000	+22.087%	27	416	+22.121%
2026-07-31	31.0500	31.0500	27.0300	27.0300	+15.267%	31	404	+49.094%
2026-07-30	21.4500	23.6500	21.0700	23.4500	+38.757%	35	414	+71.855%
2026-07-29	18.3000	20.8500	16.9000	16.9000	-1.801%	83	419	+138.462%
2026-07-28	15.7700	17.6500	12.1500	17.2100	-36.890%	415	419	+134.166%
2026-07-27	26.9100	27.2700	26.9100	27.2700	-23.720%	11	173	+47.781%
2026-07-24	35.7500	35.7500	35.7500	35.7500	-26.591%	1	172	+12.727%
2026-07-21	45.3800	48.7000	45.3800	48.7000	+15.403%	7	171	-17.248%
2026-07-20	46.3000	46.3000	42.2000	42.2000	-2.156%	8	171	-4.502%
2026-07-17	39.7000	43.1300	39.7000	43.1300	-5.209%	23	174	-6.562%
2026-07-16	44.7200	45.5000	44.7200	45.5000	-20.524%	20	151	-11.429%
2026-07-15	57.2500	57.2500	57.2500	57.2500	-30.480%	1	139	-29.607%
2026-07-09	83.0000	83.0000	82.3500	82.3500	+20.836%	2	139	-51.063%
2026-07-07	69.4600	69.4600	65.3500	68.1500	-53.881%	3	140	-40.866%
2026-06-30	147.7700	147.7700	147.7700	147.7700	+35.619%	8	137	-72.728%
2026-06-25	108.3500	108.9600	108.2500	108.9600	+12.585%	8	137	-63.014%
2026-06-24	98.3400	98.3400	96.7800	96.7800	+17.451%	8	140	-58.359%
2026-06-22	82.4000	82.4000	82.4000	82.4000	+24.340%	3	138	-51.092%
2026-06-12	66.2700	66.2700	66.2700	66.2700	+13.671%	9	141	-39.188%
2026-06-09	61.1800	61.1800	58.3000	58.3000	-21.850%	14	145	-30.875%
2026-06-08	74.6000	74.6000	74.6000	74.6000	+12.638%	2	132	-45.979%
2026-06-05	74.3300	74.3300	66.1800	66.2300	-6.057%	4	132	-39.151%
2026-05-28	70.5000	70.5000	70.5000	70.5000	-9.032%	2	132	-42.837%
2026-05-27	77.5300	77.5300	77.5000	77.5000	+0.129%	2	132	-48.000%
2026-05-22	78.2500	78.2500	77.4000	77.4000	+15.955%	5	132	-47.933%
2026-05-21	66.7500	66.7500	66.7500	66.7500	+4.460%	5	131	-39.625%
2026-05-19	63.9000	63.9000	63.9000	63.9000	-4.812%	1	131	-36.933%
2026-05-18	67.1300	67.1300	67.1300	67.1300	-17.072%	2	129	-39.967%
2026-05-15	80.9500	80.9500	80.9500	80.9500	-12.826%	1	129	-50.216%
2026-05-13	92.8600	92.8600	92.8600	92.8600	+12.353%	1	130	-56.601%
2026-05-12	82.5000	82.6500	82.5000	82.6500	-2.189%	2	131	-51.240%
2026-05-11	84.5000	84.5000	84.5000	84.5000	+15.437%	1	131	-52.308%
2026-05-08	74.1900	74.1900	73.2000	73.2000	+44.236%	7	132	-44.945%
2026-05-01	50.7500	50.7500	50.7500	50.7500	-2.404%	1	132	-20.591%
2026-04-30	52.0000	52.0000	52.0000	52.0000	+1.069%	1	132	-22.500%
2026-04-28	51.4500	51.4500	51.4500	51.4500	-12.440%	1	132	-21.672%
2026-04-27	61.2500	61.2500	58.5700	58.7600	+6.739%	8	132	-31.416%
2026-04-20	55.0500	55.0500	55.0500	55.0500	-4.593%	1	127	-26.794%
2026-04-17	57.7000	57.7000	57.7000	57.7000	+0.174%	5	126	-30.156%
2026-04-15	57.6000	57.6000	57.6000	57.6000	-4.000%	2	131	-30.035%
2026-04-14	60.0000	60.0000	60.0000	60.0000	-3.459%	1	131	-32.833%
2026-04-13	60.6200	62.1500	60.6200	62.1500	+0.893%	3	132	-35.157%
2026-04-10	63.0500	63.0500	60.9000	61.6000	+0.984%	7	131	-34.578%
2026-04-09	60.2400	61.0000	59.0400	61.0000	+12.029%	11	131	-33.934%
2026-04-08	48.8500	54.4500	48.8500	54.4500	+37.292%	11	134	-25.987%
2026-04-07	39.6500	39.6600	39.6500	39.6600	-0.477%	2	133	+1.614%
2026-04-06	39.3500	39.8500	38.8000	39.8500	-3.441%	3	135	+1.129%
2026-04-02	41.6500	42.3000	41.2600	41.2700	+6.421%	10	136	-2.350%
2026-04-01	36.8500	39.0900	36.8500	38.7800	+33.724%	5	136	+3.920%
2026-03-31	28.8000	29.0000	28.8000	29.0000	+3.757%	2	139	+38.966%
2026-03-30	32.1000	32.1000	27.7100	27.9500	-18.394%	7	139	+44.186%
2026-03-27	33.3000	34.2500	33.3000	34.2500	-8.496%	3	135	+17.664%
2026-03-26	37.4300	37.4300	37.4300	37.4300	-10.240%	7	134	+7.668%
2026-03-25	43.9500	43.9500	41.7000	41.7000	+28.624%	12	127	-3.357%
2026-03-24	32.4200	32.4200	32.4200	32.4200	+8.067%	1	137	+24.306%
2026-03-23	30.2100	31.5000	30.0000	30.0000	+19.522%	3	138	+34.333%
2026-03-20	25.1000	25.1000	25.1000	25.1000	-17.025%	1	135	+60.558%
2026-03-19	30.3500	30.6000	30.2500	30.2500	+2.926%	4	136	+33.223%
2026-03-18	29.3900	29.3900	29.3900	29.3900	+4.964%	1	136	+37.121%
2026-03-17	26.1700	28.0000	26.1700	28.0000	-3.282%	8	136	+43.929%
2026-03-12	28.5500	28.9500	28.5500	28.9500	-10.923%	5	128	+39.206%
2026-03-11	32.5000	32.5000	32.5000	32.5000	-9.722%	1	129	+24.000%
2026-03-10	32.7000	36.0000	32.7000	36.0000	+43.198%	7	128	+11.944%
2026-03-06	29.0000	29.6200	25.1400	25.1400	-23.002%	9	126	+60.302%
2026-03-05	33.8000	33.8000	32.0200	32.6500	-29.176%	9	121	+23.430%
2026-03-04	46.1000	46.1000	46.1000	46.1000	+6.565%	1	120	-12.581%
2026-03-03	43.6000	43.6000	43.2600	43.2600	-13.254%	5	119	-6.842%
2026-03-02	49.8700	49.8700	49.8700	49.8700	+7.502%	1	115	-19.190%
2026-02-27	46.7000	46.7000	46.0000	46.3900	+0.629%	5	115	-13.128%
2026-02-26	46.1000	46.1000	46.1000	46.1000	-12.937%	1	116	-12.581%
2026-02-25	50.1000	52.9500	50.1000	52.9500	+15.209%	2	117	-23.890%
2026-02-24	40.1000	46.2500	40.1000	45.9600	+11.662%	32	117	-12.315%
2026-02-23	38.8000	41.7500	38.8000	41.1600	+24.350%	4	133	-2.089%
2026-02-20	33.4700	34.1500	33.1000	33.1000	+14.652%	12	135	+21.752%
2026-02-19	28.8700	28.8700	28.8700	28.8700	-11.442%	1	135	+39.591%
2026-02-18	32.6000	32.6000	32.6000	32.6000	+9.396%	1	134	+23.620%
2026-02-17	29.8000	29.8000	29.8000	29.8000	-0.898%	2	133	+35.235%
2026-02-12	30.0700	30.0700	30.0700	30.0700	+16.550%	2	131	+34.021%
2026-02-10	26.3500	26.3500	25.8000	25.8000	-5.771%	2	131	+56.202%
2026-02-09	21.7500	27.7000	21.7500	27.3800	+37.174%	12	132	+47.188%
2026-02-06	16.7000	20.3000	16.2000	19.9600	+33.067%	8	132	+101.904%
2026-02-05	11.7800	15.0800	11.7800	15.0000	0.000%	6	132	+168.667%
2026-02-04	16.4500	16.4500	15.0000	15.0000	-4.092%	5	128	+168.667%
2026-02-03	15.6400	15.6400	15.6400	15.6400	+32.542%	1	124	+157.673%
2026-02-02	11.2000	11.8000	11.2000	11.8000	+11.848%	2	124	+241.525%
2026-01-30	10.1000	10.7000	10.1000	10.5500	+5.500%	12	124	+281.991%
2026-01-29	10.0000	10.0000	10.0000	10.0000	+4.932%	1	112	+303.000%
2026-01-28	12.7500	14.3000	9.5300	9.5300	-24.961%	12	113	+322.875%
2026-01-27	11.9000	14.4500	11.9000	12.7000	+122.807%	36	112	+217.323%
2026-01-20	5.5000	5.7000	5.5000	5.7000	+67.647%	27	113	+607.018%
2026-01-08	3.7000	3.7000	3.4000	3.4000	-12.821%	2	113	+1,085.294%
2026-01-05	4.9000	4.9000	3.9000	3.9000	-23.228%	2	111	+933.333%
2025-12-26	5.0800	5.0800	5.0800	5.0800	+27.960%	1	111	+693.307%
2025-12-17	3.9700	3.9700	3.9700	3.9700	-16.421%	1	112	+915.113%
2025-12-16	4.7500	4.7500	4.7500	4.7500	-31.851%	1	112	+748.421%
2025-12-11	6.9700	6.9700	6.9700	6.9700	+108.060%	1	111	+478.192%
2025-11-25	3.4100	3.4100	3.3500	3.3500	-13.882%	10	110	+1,102.985%
2025-11-13	4.5000	4.5000	3.8900	3.8900	-20.612%	12	115	+935.990%
2025-11-12	4.9000	4.9000	4.9000	4.9000	-2.196%	1	107	+722.449%
2025-11-05	5.0100	5.0100	5.0100	5.0100	-25.446%	1	106	+704.391%
2025-10-30	6.2800	6.7200	6.2800	6.7200	+18.938%	26	106	+499.702%
2025-10-29	5.6500	5.6500	5.6500	5.6500	+21.767%	1	132	+613.274%
2025-10-28	4.6400	4.6400	4.6400	4.6400	-20.000%	1	132	+768.534%
2025-10-27	6.5500	6.5500	5.8000	5.8000	+30.631%	90	85	+594.828%
2025-10-24	4.4400	4.4400	4.4400	4.4400	+10.723%	1	85	+807.658%
2025-10-22	3.9500	4.1500	3.8500	4.0100	-8.864%	56	85	+904.988%
2025-10-21	4.3500	4.4000	4.3500	4.4000	-7.368%	13	83	+815.909%
2025-10-16	4.7500	4.7500	4.7500	4.7500	-2.263%	1	83	+748.421%
2025-10-15	4.8600	4.8600	4.8600	4.8600	-4.706%	2	82	+729.218%
2025-10-13	5.1000	5.1000	5.1000	5.1000	+13.333%	3	80	+690.196%
2025-10-10	4.5000	4.5000	4.5000	4.5000	-4.255%	10	77	+795.556%
2025-10-08	4.7000	4.7000	4.7000	4.7000	+10.588%	5	67	+757.447%
2025-10-07	4.2500	4.2500	4.2500	4.2500	0.000%	1	63	+848.235%
2025-10-06	4.0000	4.4600	3.9000	4.2500	+34.921%	57	62	+848.235%
2025-10-02	3.1500	3.1500	3.1500	3.1500	-1.254%	3	10	+1,179.365%
2025-10-01	3.2000	3.2000	3.1900	3.1900	+10.764%	3	7	+1,163.323%
2025-09-30	2.8800	2.8800	2.8800	2.8800	0.000%	4	0	+1,299.306%