Dark

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

EOD

Jun 25, 2026

108.96+12.585%(+12.18)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	108.3500	108.9600	108.2500	108.9600	+12.585%	8	137	0.000%
2026-06-24	98.3400	98.3400	96.7800	96.7800	+17.451%	8	140	+12.585%
2026-06-22	82.4000	82.4000	82.4000	82.4000	+24.340%	3	138	+32.233%
2026-06-12	66.2700	66.2700	66.2700	66.2700	+13.671%	9	141	+64.418%
2026-06-09	61.1800	61.1800	58.3000	58.3000	-21.850%	14	145	+86.895%
2026-06-08	74.6000	74.6000	74.6000	74.6000	+12.638%	2	132	+46.059%
2026-06-05	74.3300	74.3300	66.1800	66.2300	-6.057%	4	132	+64.518%
2026-05-28	70.5000	70.5000	70.5000	70.5000	-9.032%	2	132	+54.553%
2026-05-27	77.5300	77.5300	77.5000	77.5000	+0.129%	2	132	+40.594%
2026-05-22	78.2500	78.2500	77.4000	77.4000	+15.955%	5	132	+40.775%
2026-05-21	66.7500	66.7500	66.7500	66.7500	+4.460%	5	131	+63.236%
2026-05-19	63.9000	63.9000	63.9000	63.9000	-4.812%	1	131	+70.516%
2026-05-18	67.1300	67.1300	67.1300	67.1300	-17.072%	2	129	+62.312%
2026-05-15	80.9500	80.9500	80.9500	80.9500	-12.826%	1	129	+34.602%
2026-05-13	92.8600	92.8600	92.8600	92.8600	+12.353%	1	130	+17.338%
2026-05-12	82.5000	82.6500	82.5000	82.6500	-2.189%	2	131	+31.833%
2026-05-11	84.5000	84.5000	84.5000	84.5000	+15.437%	1	131	+28.947%
2026-05-08	74.1900	74.1900	73.2000	73.2000	+44.236%	7	132	+48.852%
2026-05-01	50.7500	50.7500	50.7500	50.7500	-2.404%	1	132	+114.700%
2026-04-30	52.0000	52.0000	52.0000	52.0000	+1.069%	1	132	+109.538%
2026-04-28	51.4500	51.4500	51.4500	51.4500	-12.440%	1	132	+111.778%
2026-04-27	61.2500	61.2500	58.5700	58.7600	+6.739%	8	132	+85.432%
2026-04-20	55.0500	55.0500	55.0500	55.0500	-4.593%	1	127	+97.929%
2026-04-17	57.7000	57.7000	57.7000	57.7000	+0.174%	5	126	+88.839%
2026-04-15	57.6000	57.6000	57.6000	57.6000	-4.000%	2	131	+89.167%
2026-04-14	60.0000	60.0000	60.0000	60.0000	-3.459%	1	131	+81.600%
2026-04-13	60.6200	62.1500	60.6200	62.1500	+0.893%	3	132	+75.318%
2026-04-10	63.0500	63.0500	60.9000	61.6000	+0.984%	7	131	+76.883%
2026-04-09	60.2400	61.0000	59.0400	61.0000	+12.029%	11	131	+78.623%
2026-04-08	48.8500	54.4500	48.8500	54.4500	+37.292%	11	134	+100.110%
2026-04-07	39.6500	39.6600	39.6500	39.6600	-0.477%	2	133	+174.735%
2026-04-06	39.3500	39.8500	38.8000	39.8500	-3.441%	3	135	+173.425%
2026-04-02	41.6500	42.3000	41.2600	41.2700	+6.421%	10	136	+164.017%
2026-04-01	36.8500	39.0900	36.8500	38.7800	+33.724%	5	136	+180.970%
2026-03-31	28.8000	29.0000	28.8000	29.0000	+3.757%	2	139	+275.724%
2026-03-30	32.1000	32.1000	27.7100	27.9500	-18.394%	7	139	+289.839%
2026-03-27	33.3000	34.2500	33.3000	34.2500	-8.496%	3	135	+218.131%
2026-03-26	37.4300	37.4300	37.4300	37.4300	-10.240%	7	134	+191.103%
2026-03-25	43.9500	43.9500	41.7000	41.7000	+28.624%	12	127	+161.295%
2026-03-24	32.4200	32.4200	32.4200	32.4200	+8.067%	1	137	+236.089%
2026-03-23	30.2100	31.5000	30.0000	30.0000	+19.522%	3	138	+263.200%
2026-03-20	25.1000	25.1000	25.1000	25.1000	-17.025%	1	135	+334.104%
2026-03-19	30.3500	30.6000	30.2500	30.2500	+2.926%	4	136	+260.198%
2026-03-18	29.3900	29.3900	29.3900	29.3900	+4.964%	1	136	+270.738%
2026-03-17	26.1700	28.0000	26.1700	28.0000	-3.282%	8	136	+289.143%
2026-03-12	28.5500	28.9500	28.5500	28.9500	-10.923%	5	128	+276.373%
2026-03-11	32.5000	32.5000	32.5000	32.5000	-9.722%	1	129	+235.262%
2026-03-10	32.7000	36.0000	32.7000	36.0000	+43.198%	7	128	+202.667%
2026-03-06	29.0000	29.6200	25.1400	25.1400	-23.002%	9	126	+333.413%
2026-03-05	33.8000	33.8000	32.0200	32.6500	-29.176%	9	121	+233.721%
2026-03-04	46.1000	46.1000	46.1000	46.1000	+6.565%	1	120	+136.356%
2026-03-03	43.6000	43.6000	43.2600	43.2600	-13.254%	5	119	+151.872%
2026-03-02	49.8700	49.8700	49.8700	49.8700	+7.502%	1	115	+118.488%
2026-02-27	46.7000	46.7000	46.0000	46.3900	+0.629%	5	115	+134.878%
2026-02-26	46.1000	46.1000	46.1000	46.1000	-12.937%	1	116	+136.356%
2026-02-25	50.1000	52.9500	50.1000	52.9500	+15.209%	2	117	+105.779%
2026-02-24	40.1000	46.2500	40.1000	45.9600	+11.662%	32	117	+137.076%
2026-02-23	38.8000	41.7500	38.8000	41.1600	+24.350%	4	133	+164.723%
2026-02-20	33.4700	34.1500	33.1000	33.1000	+14.652%	12	135	+229.184%
2026-02-19	28.8700	28.8700	28.8700	28.8700	-11.442%	1	135	+277.416%
2026-02-18	32.6000	32.6000	32.6000	32.6000	+9.396%	1	134	+234.233%
2026-02-17	29.8000	29.8000	29.8000	29.8000	-0.898%	2	133	+265.638%
2026-02-12	30.0700	30.0700	30.0700	30.0700	+16.550%	2	131	+262.355%
2026-02-10	26.3500	26.3500	25.8000	25.8000	-5.771%	2	131	+322.326%
2026-02-09	21.7500	27.7000	21.7500	27.3800	+37.174%	12	132	+297.955%
2026-02-06	16.7000	20.3000	16.2000	19.9600	+33.067%	8	132	+445.892%
2026-02-05	11.7800	15.0800	11.7800	15.0000	0.000%	6	132	+626.400%
2026-02-04	16.4500	16.4500	15.0000	15.0000	-4.092%	5	128	+626.400%
2026-02-03	15.6400	15.6400	15.6400	15.6400	+32.542%	1	124	+596.675%
2026-02-02	11.2000	11.8000	11.2000	11.8000	+11.848%	2	124	+823.390%
2026-01-30	10.1000	10.7000	10.1000	10.5500	+5.500%	12	124	+932.796%
2026-01-29	10.0000	10.0000	10.0000	10.0000	+4.932%	1	112	+989.600%
2026-01-28	12.7500	14.3000	9.5300	9.5300	-24.961%	12	113	+1,043.337%
2026-01-27	11.9000	14.4500	11.9000	12.7000	+122.807%	36	112	+757.953%
2026-01-20	5.5000	5.7000	5.5000	5.7000	+67.647%	27	113	+1,811.579%
2026-01-08	3.7000	3.7000	3.4000	3.4000	-12.821%	2	113	+3,104.706%
2026-01-05	4.9000	4.9000	3.9000	3.9000	-23.228%	2	111	+2,693.846%
2025-12-26	5.0800	5.0800	5.0800	5.0800	+27.960%	1	111	+2,044.882%
2025-12-17	3.9700	3.9700	3.9700	3.9700	-16.421%	1	112	+2,644.584%
2025-12-16	4.7500	4.7500	4.7500	4.7500	-31.851%	1	112	+2,193.895%
2025-12-11	6.9700	6.9700	6.9700	6.9700	+108.060%	1	111	+1,463.271%
2025-11-25	3.4100	3.4100	3.3500	3.3500	-13.882%	10	110	+3,152.537%
2025-11-13	4.5000	4.5000	3.8900	3.8900	-20.612%	12	115	+2,701.028%
2025-11-12	4.9000	4.9000	4.9000	4.9000	-2.196%	1	107	+2,123.673%
2025-11-05	5.0100	5.0100	5.0100	5.0100	-25.446%	1	106	+2,074.850%
2025-10-30	6.2800	6.7200	6.2800	6.7200	+18.938%	26	106	+1,521.429%
2025-10-29	5.6500	5.6500	5.6500	5.6500	+21.767%	1	132	+1,828.496%
2025-10-28	4.6400	4.6400	4.6400	4.6400	-20.000%	1	132	+2,248.276%
2025-10-27	6.5500	6.5500	5.8000	5.8000	+30.631%	90	85	+1,778.621%
2025-10-24	4.4400	4.4400	4.4400	4.4400	+10.723%	1	85	+2,354.054%
2025-10-22	3.9500	4.1500	3.8500	4.0100	-8.864%	56	85	+2,617.207%
2025-10-21	4.3500	4.4000	4.3500	4.4000	-7.368%	13	83	+2,376.364%
2025-10-16	4.7500	4.7500	4.7500	4.7500	-2.263%	1	83	+2,193.895%
2025-10-15	4.8600	4.8600	4.8600	4.8600	-4.706%	2	82	+2,141.975%
2025-10-13	5.1000	5.1000	5.1000	5.1000	+13.333%	3	80	+2,036.471%
2025-10-10	4.5000	4.5000	4.5000	4.5000	-4.255%	10	77	+2,321.333%
2025-10-08	4.7000	4.7000	4.7000	4.7000	+10.588%	5	67	+2,218.298%
2025-10-07	4.2500	4.2500	4.2500	4.2500	0.000%	1	63	+2,463.765%
2025-10-06	4.0000	4.4600	3.9000	4.2500	+34.921%	57	62	+2,463.765%
2025-10-02	3.1500	3.1500	3.1500	3.1500	-1.254%	3	10	+3,359.048%
2025-10-01	3.2000	3.2000	3.1900	3.1900	+10.764%	3	7	+3,315.674%
2025-09-30	2.8800	2.8800	2.8800	2.8800	0.000%	4	0	+3,683.333%