Dark

GLW20260918C130
GLW Sep 18 2026 130.00 Call (GLW260918C00130000)
option OPRA

EOD

Jun 26, 2026

92.00-8.000%(-8.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	87.4800	92.0000	87.4800	92.0000	-8.000%	2	222	0.000%
2026-06-25	100.0000	100.0000	100.0000	100.0000	+13.636%	2	222	-8.000%
2026-06-24	76.5000	88.0000	76.5000	88.0000	+26.437%	4	222	+4.545%
2026-06-23	69.0500	69.6000	69.0500	69.6000	-17.389%	2	222	+32.184%
2026-06-22	86.1200	86.1200	84.2500	84.2500	+56.773%	2	224	+9.199%
2026-06-17	53.9700	53.9700	53.7400	53.7400	-5.003%	3	224	+71.195%
2026-06-16	59.9100	59.9100	56.5700	56.5700	-1.771%	16	224	+62.630%
2026-06-12	57.5900	57.5900	57.5900	57.5900	+11.717%	1	208	+59.750%
2026-06-09	60.0000	60.0000	47.9200	51.5500	-25.592%	4	208	+78.468%
2026-06-08	69.2800	69.2800	69.2800	69.2800	+24.403%	1	210	+32.794%
2026-06-05	59.8000	59.8000	55.6900	55.6900	-22.513%	3	209	+65.200%
2026-06-04	71.8700	71.8700	71.8700	71.8700	-10.219%	3	210	+28.009%
2026-06-03	80.0500	80.0500	80.0500	80.0500	+4.300%	1	210	+14.928%
2026-06-02	76.7500	76.7500	76.7500	76.7500	+38.738%	10	211	+19.870%
2026-06-01	54.3000	55.3200	54.3000	55.3200	+0.564%	2	211	+66.305%
2026-05-29	55.0100	55.0100	55.0100	55.0100	-17.650%	1	210	+67.242%
2026-05-28	66.8000	66.8000	66.8000	66.8000	-0.713%	2	211	+37.725%
2026-05-27	67.2800	67.2800	67.2800	67.2800	-11.474%	1	213	+36.742%
2026-05-26	76.0000	76.0000	76.0000	76.0000	+7.557%	2	213	+21.053%
2026-05-22	70.6600	70.6600	70.6600	70.6600	+28.824%	1	211	+30.201%
2026-05-19	54.8500	54.8500	54.8500	54.8500	-34.625%	19	210	+67.730%
2026-05-14	81.8000	83.9000	81.8000	83.9000	-1.387%	8	210	+9.654%
2026-05-13	85.0800	85.0800	85.0800	85.0800	+23.753%	1	217	+8.134%
2026-05-12	77.0000	80.1200	68.7500	68.7500	+1.491%	4	217	+33.818%
2026-05-08	67.7400	67.7400	67.7400	67.7400	+11.067%	2	217	+35.813%
2026-05-07	60.9900	60.9900	60.9900	60.9900	-13.181%	1	219	+50.844%
2026-05-06	70.2500	70.2500	70.2500	70.2500	+67.262%	1	220	+30.961%
2026-05-01	42.0000	42.0000	42.0000	42.0000	-2.575%	1	219	+119.048%
2026-04-30	41.4900	43.1100	41.4900	43.1100	+25.466%	2	219	+113.408%
2026-04-29	34.3600	34.3600	34.3600	34.3600	-8.763%	1	218	+167.753%
2026-04-28	37.6600	37.6600	37.6600	37.6600	-36.492%	1	218	+144.291%
2026-04-24	56.2000	59.3000	56.2000	59.3000	+10.428%	3	219	+55.143%
2026-04-23	53.7000	53.7000	53.7000	53.7000	+12.390%	4	216	+71.322%
2026-04-20	48.1700	48.1700	47.7800	47.7800	+2.422%	2	212	+92.549%
2026-04-16	42.6500	46.6500	42.6500	46.6500	-4.012%	5	213	+97.213%
2026-04-15	50.5500	50.8500	48.6000	48.6000	-7.850%	7	214	+89.300%
2026-04-14	53.0000	53.2500	52.7400	52.7400	-4.196%	9	215	+74.441%
2026-04-13	55.0500	55.0500	55.0500	55.0500	+2.247%	4	222	+67.121%
2026-04-10	53.8400	53.8400	53.8400	53.8400	+1.108%	1	218	+70.877%
2026-04-09	53.5500	53.5500	51.8800	53.2500	+14.862%	4	219	+72.770%
2026-04-08	44.1200	47.3600	44.1200	46.3600	+30.481%	11	216	+98.447%
2026-04-07	35.8500	35.8500	35.5300	35.5300	+4.500%	3	220	+158.936%
2026-04-06	34.0000	34.0000	34.0000	34.0000	+8.108%	1	220	+170.588%
2026-04-01	31.4500	31.4500	31.4500	31.4500	+16.871%	1	219	+192.528%
2026-03-31	26.9100	26.9100	26.9100	26.9100	+16.645%	1	218	+241.880%
2026-03-30	25.3000	25.3000	23.0500	23.0700	-19.053%	5	217	+298.786%
2026-03-27	30.0000	30.0000	28.5000	28.5000	-5.000%	4	215	+222.807%
2026-03-26	31.1000	31.1000	29.0000	30.0000	-20.803%	5	213	+206.667%
2026-03-25	37.0000	37.8800	37.0000	37.8800	+16.018%	2	213	+142.872%
2026-03-24	34.0000	34.0000	32.6500	32.6500	+35.477%	21	215	+181.776%
2026-03-23	23.2500	26.3000	23.2500	24.1000	+16.425%	10	234	+281.743%
2026-03-20	25.9500	25.9500	20.7000	20.7000	-20.231%	14	237	+344.444%
2026-03-19	24.2500	25.9500	24.1500	25.9500	+2.085%	12	233	+254.528%
2026-03-18	26.0500	26.0500	25.4200	25.4200	+7.712%	3	224	+261.920%
2026-03-17	21.6200	23.6000	21.0000	23.6000	-7.087%	5	226	+289.831%
2026-03-16	26.5000	26.5000	25.4000	25.4000	+2.419%	7	223	+262.205%
2026-03-13	24.7500	24.8000	24.6200	24.8000	-0.800%	3	222	+270.968%
2026-03-12	24.0200	25.0000	24.0200	25.0000	-6.821%	9	223	+268.000%
2026-03-11	26.2700	28.0500	25.2100	26.8300	-12.463%	12	222	+242.900%
2026-03-10	28.1000	30.6500	28.1000	30.6500	+33.843%	39	216	+200.163%
2026-03-09	23.3000	23.3000	22.9000	22.9000	+8.531%	2	198	+301.747%
2026-03-06	25.5000	25.5000	21.1000	21.1000	-24.831%	18	204	+336.019%
2026-03-05	30.0100	30.0100	27.2500	28.0700	-24.032%	24	198	+227.752%
2026-03-03	36.9500	36.9500	36.9500	36.9500	-19.235%	1	178	+148.985%
2026-03-02	42.4800	45.7500	42.4800	45.7500	+18.986%	22	179	+101.093%
2026-02-26	38.4500	38.4500	38.4500	38.4500	-3.026%	1	179	+139.272%
2026-02-24	39.5300	39.6500	39.5300	39.6500	+11.690%	6	178	+132.030%
2026-02-23	35.5000	35.5000	35.5000	35.5000	+22.414%	3	180	+159.155%
2026-02-20	29.0000	29.0000	29.0000	29.0000	+31.519%	1	180	+217.241%
2026-02-19	21.9500	22.0500	21.9500	22.0500	-13.394%	8	179	+317.234%
2026-02-18	26.1400	26.1400	25.4600	25.4600	+10.456%	3	179	+261.351%
2026-02-17	23.5500	23.6600	23.0500	23.0500	-3.233%	14	178	+299.132%
2026-02-13	21.0000	23.8200	21.0000	23.8200	-6.294%	2	190	+286.230%
2026-02-12	26.0000	26.4500	25.4200	25.4200	+1.680%	23	190	+261.920%
2026-02-11	23.4500	25.0000	23.4500	25.0000	+17.925%	5	189	+268.000%
2026-02-10	21.1100	23.4400	21.1100	21.2000	-7.826%	52	188	+333.962%
2026-02-09	17.0000	23.0000	16.8300	23.0000	+47.059%	41	183	+300.000%
2026-02-06	13.2800	15.6400	13.1600	15.6400	+40.269%	8	161	+488.235%
2026-02-04	12.4900	12.5000	11.1500	11.1500	-5.106%	4	163	+725.112%
2026-02-03	11.9300	11.9300	11.7500	11.7500	+35.369%	9	161	+682.979%
2026-02-02	8.6800	8.6800	8.6800	8.6800	+12.727%	7	166	+959.908%
2026-01-30	7.7000	7.7000	7.7000	7.7000	-11.596%	2	166	+1,094.805%
2026-01-28	8.5500	8.7100	8.5500	8.7100	-10.575%	2	166	+956.257%
2026-01-27	11.0000	11.0000	9.7100	9.7400	+156.316%	147	165	+844.559%
2026-01-22	3.8000	3.8000	3.8000	3.8000	+26.667%	20	95	+2,321.053%
2026-01-05	3.6100	3.6100	3.0000	3.0000	-1.639%	3	95	+2,966.667%
2025-12-31	3.1500	3.2500	3.0500	3.0500	-8.955%	15	95	+2,916.393%
2025-12-22	3.3500	3.3500	3.3500	3.3500	+6.688%	17	95	+2,646.269%
2025-12-17	3.1400	3.1400	3.1400	3.1400	-10.286%	15	102	+2,829.936%
2025-12-16	3.5000	3.5000	3.5000	3.5000	-9.091%	24	117	+2,528.571%
2025-12-15	3.8500	3.8500	3.8500	3.8500	+2.667%	20	110	+2,289.610%
2025-12-12	5.1500	5.1500	3.7500	3.7500	-22.680%	38	90	+2,353.333%
2025-12-11	4.8000	4.8500	4.8000	4.8500	+124.537%	6	53	+1,796.907%
2025-12-03	2.4700	2.4700	2.1600	2.1600	-26.280%	15	47	+4,159.259%
2025-11-13	2.9300	2.9300	2.9300	2.9300	-5.178%	3	32	+3,039.932%
2025-11-07	3.0900	3.0900	3.0900	3.0900	-28.966%	2	29	+2,877.346%
2025-10-30	4.4800	4.5700	4.3500	4.3500	0.000%	27	27	+2,014.943%