Dark

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

EOD

Aug 13, 2026

31.94-19.241%(-7.61)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	38.6900	39.3700	31.2000	31.9400	-19.241%	167	1,378	0.000%
2026-08-12	40.3500	40.3500	39.1600	39.5500	+22.068%	6	1,218	-19.241%
2026-08-11	32.5800	32.5800	32.4000	32.4000	-0.766%	2	1,220	-1.420%
2026-08-10	34.6700	34.6700	32.6500	32.6500	-19.522%	11	1,221	-2.175%
2026-08-07	41.7500	41.7500	37.3800	40.5700	+23.313%	14	1,220	-21.272%
2026-08-06	34.2700	35.3200	32.9000	32.9000	-3.942%	14	1,221	-2.918%
2026-08-05	32.7700	34.2500	32.7700	34.2500	-6.216%	2	1,223	-6.745%
2026-08-04	30.3000	37.0000	30.3000	36.5200	+35.762%	16	1,222	-12.541%
2026-08-03	18.0000	26.9000	17.4200	26.9000	+30.646%	28	1,228	+18.736%
2026-07-31	25.0700	25.6500	20.5900	20.5900	+11.478%	86	1,229	+55.124%
2026-07-30	16.7000	18.5300	16.1000	18.4700	+55.865%	132	1,226	+72.929%
2026-07-29	14.4300	16.0500	11.8500	11.8500	-10.566%	1,221	1,199	+169.536%
2026-07-28	12.0500	13.2800	8.8800	13.2500	-40.530%	191	292	+141.057%
2026-07-27	25.1000	25.1000	20.9500	22.2800	-29.827%	14	227	+43.357%
2026-07-24	30.0000	31.7500	30.0000	31.7500	-14.189%	5	224	+0.598%
2026-07-23	38.1300	38.2600	37.0000	37.0000	-11.821%	9	223	-13.676%
2026-07-21	41.9600	41.9600	41.9600	41.9600	+10.976%	2	214	-23.880%
2026-07-17	37.0000	37.8100	37.0000	37.8100	-0.943%	2	214	-15.525%
2026-07-16	38.1700	38.1700	38.1700	38.1700	-23.430%	1	212	-16.322%
2026-07-15	60.0000	60.0000	49.8500	49.8500	-30.629%	2	212	-35.928%
2026-07-09	76.8500	79.0000	71.8600	71.8600	+21.283%	14	212	-55.552%
2026-07-07	59.2500	59.2500	59.2500	59.2500	-41.337%	10	222	-46.093%
2026-07-01	101.0000	101.0000	101.0000	101.0000	+9.783%	1	222	-68.376%
2026-06-26	87.4800	92.0000	87.4800	92.0000	-8.000%	2	222	-65.283%
2026-06-25	100.0000	100.0000	100.0000	100.0000	+13.636%	2	222	-68.060%
2026-06-24	76.5000	88.0000	76.5000	88.0000	+26.437%	4	222	-63.705%
2026-06-23	69.0500	69.6000	69.0500	69.6000	-17.389%	2	222	-54.109%
2026-06-22	86.1200	86.1200	84.2500	84.2500	+56.773%	2	224	-62.089%
2026-06-17	53.9700	53.9700	53.7400	53.7400	-5.003%	3	224	-40.566%
2026-06-16	59.9100	59.9100	56.5700	56.5700	-1.771%	16	224	-43.539%
2026-06-12	57.5900	57.5900	57.5900	57.5900	+11.717%	1	208	-44.539%
2026-06-09	60.0000	60.0000	47.9200	51.5500	-25.592%	4	208	-38.041%
2026-06-08	69.2800	69.2800	69.2800	69.2800	+24.403%	1	210	-53.897%
2026-06-05	59.8000	59.8000	55.6900	55.6900	-22.513%	3	209	-42.647%
2026-06-04	71.8700	71.8700	71.8700	71.8700	-10.219%	3	210	-55.559%
2026-06-03	80.0500	80.0500	80.0500	80.0500	+4.300%	1	210	-60.100%
2026-06-02	76.7500	76.7500	76.7500	76.7500	+38.738%	10	211	-58.384%
2026-06-01	54.3000	55.3200	54.3000	55.3200	+0.564%	2	211	-42.263%
2026-05-29	55.0100	55.0100	55.0100	55.0100	-17.650%	1	210	-41.938%
2026-05-28	66.8000	66.8000	66.8000	66.8000	-0.713%	2	211	-52.186%
2026-05-27	67.2800	67.2800	67.2800	67.2800	-11.474%	1	213	-52.527%
2026-05-26	76.0000	76.0000	76.0000	76.0000	+7.557%	2	213	-57.974%
2026-05-22	70.6600	70.6600	70.6600	70.6600	+28.824%	1	211	-54.798%
2026-05-19	54.8500	54.8500	54.8500	54.8500	-34.625%	19	210	-41.768%
2026-05-14	81.8000	83.9000	81.8000	83.9000	-1.387%	8	210	-61.931%
2026-05-13	85.0800	85.0800	85.0800	85.0800	+23.753%	1	217	-62.459%
2026-05-12	77.0000	80.1200	68.7500	68.7500	+1.491%	4	217	-53.542%
2026-05-08	67.7400	67.7400	67.7400	67.7400	+11.067%	2	217	-52.849%
2026-05-07	60.9900	60.9900	60.9900	60.9900	-13.181%	1	219	-47.631%
2026-05-06	70.2500	70.2500	70.2500	70.2500	+67.262%	1	220	-54.534%
2026-05-01	42.0000	42.0000	42.0000	42.0000	-2.575%	1	219	-23.952%
2026-04-30	41.4900	43.1100	41.4900	43.1100	+25.466%	2	219	-25.910%
2026-04-29	34.3600	34.3600	34.3600	34.3600	-8.763%	1	218	-7.043%
2026-04-28	37.6600	37.6600	37.6600	37.6600	-36.492%	1	218	-15.189%
2026-04-24	56.2000	59.3000	56.2000	59.3000	+10.428%	3	219	-46.138%
2026-04-23	53.7000	53.7000	53.7000	53.7000	+12.390%	4	216	-40.521%
2026-04-20	48.1700	48.1700	47.7800	47.7800	+2.422%	2	212	-33.152%
2026-04-16	42.6500	46.6500	42.6500	46.6500	-4.012%	5	213	-31.533%
2026-04-15	50.5500	50.8500	48.6000	48.6000	-7.850%	7	214	-34.280%
2026-04-14	53.0000	53.2500	52.7400	52.7400	-4.196%	9	215	-39.439%
2026-04-13	55.0500	55.0500	55.0500	55.0500	+2.247%	4	222	-41.980%
2026-04-10	53.8400	53.8400	53.8400	53.8400	+1.108%	1	218	-40.676%
2026-04-09	53.5500	53.5500	51.8800	53.2500	+14.862%	4	219	-40.019%
2026-04-08	44.1200	47.3600	44.1200	46.3600	+30.481%	11	216	-31.104%
2026-04-07	35.8500	35.8500	35.5300	35.5300	+4.500%	3	220	-10.104%
2026-04-06	34.0000	34.0000	34.0000	34.0000	+8.108%	1	220	-6.059%
2026-04-01	31.4500	31.4500	31.4500	31.4500	+16.871%	1	219	+1.558%
2026-03-31	26.9100	26.9100	26.9100	26.9100	+16.645%	1	218	+18.692%
2026-03-30	25.3000	25.3000	23.0500	23.0700	-19.053%	5	217	+38.448%
2026-03-27	30.0000	30.0000	28.5000	28.5000	-5.000%	4	215	+12.070%
2026-03-26	31.1000	31.1000	29.0000	30.0000	-20.803%	5	213	+6.467%
2026-03-25	37.0000	37.8800	37.0000	37.8800	+16.018%	2	213	-15.681%
2026-03-24	34.0000	34.0000	32.6500	32.6500	+35.477%	21	215	-2.175%
2026-03-23	23.2500	26.3000	23.2500	24.1000	+16.425%	10	234	+32.531%
2026-03-20	25.9500	25.9500	20.7000	20.7000	-20.231%	14	237	+54.300%
2026-03-19	24.2500	25.9500	24.1500	25.9500	+2.085%	12	233	+23.083%
2026-03-18	26.0500	26.0500	25.4200	25.4200	+7.712%	3	224	+25.649%
2026-03-17	21.6200	23.6000	21.0000	23.6000	-7.087%	5	226	+35.339%
2026-03-16	26.5000	26.5000	25.4000	25.4000	+2.419%	7	223	+25.748%
2026-03-13	24.7500	24.8000	24.6200	24.8000	-0.800%	3	222	+28.790%
2026-03-12	24.0200	25.0000	24.0200	25.0000	-6.821%	9	223	+27.760%
2026-03-11	26.2700	28.0500	25.2100	26.8300	-12.463%	12	222	+19.046%
2026-03-10	28.1000	30.6500	28.1000	30.6500	+33.843%	39	216	+4.209%
2026-03-09	23.3000	23.3000	22.9000	22.9000	+8.531%	2	198	+39.476%
2026-03-06	25.5000	25.5000	21.1000	21.1000	-24.831%	18	204	+51.374%
2026-03-05	30.0100	30.0100	27.2500	28.0700	-24.032%	24	198	+13.787%
2026-03-03	36.9500	36.9500	36.9500	36.9500	-19.235%	1	178	-13.559%
2026-03-02	42.4800	45.7500	42.4800	45.7500	+18.986%	22	179	-30.186%
2026-02-26	38.4500	38.4500	38.4500	38.4500	-3.026%	1	179	-16.931%
2026-02-24	39.5300	39.6500	39.5300	39.6500	+11.690%	6	178	-19.445%
2026-02-23	35.5000	35.5000	35.5000	35.5000	+22.414%	3	180	-10.028%
2026-02-20	29.0000	29.0000	29.0000	29.0000	+31.519%	1	180	+10.138%
2026-02-19	21.9500	22.0500	21.9500	22.0500	-13.394%	8	179	+44.853%
2026-02-18	26.1400	26.1400	25.4600	25.4600	+10.456%	3	179	+25.452%
2026-02-17	23.5500	23.6600	23.0500	23.0500	-3.233%	14	178	+38.568%
2026-02-13	21.0000	23.8200	21.0000	23.8200	-6.294%	2	190	+34.089%
2026-02-12	26.0000	26.4500	25.4200	25.4200	+1.680%	23	190	+25.649%
2026-02-11	23.4500	25.0000	23.4500	25.0000	+17.925%	5	189	+27.760%
2026-02-10	21.1100	23.4400	21.1100	21.2000	-7.826%	52	188	+50.660%
2026-02-09	17.0000	23.0000	16.8300	23.0000	+47.059%	41	183	+38.870%
2026-02-06	13.2800	15.6400	13.1600	15.6400	+40.269%	8	161	+104.220%
2026-02-04	12.4900	12.5000	11.1500	11.1500	-5.106%	4	163	+186.457%
2026-02-03	11.9300	11.9300	11.7500	11.7500	+35.369%	9	161	+171.830%
2026-02-02	8.6800	8.6800	8.6800	8.6800	+12.727%	7	166	+267.972%
2026-01-30	7.7000	7.7000	7.7000	7.7000	-11.596%	2	166	+314.805%
2026-01-28	8.5500	8.7100	8.5500	8.7100	-10.575%	2	166	+266.705%
2026-01-27	11.0000	11.0000	9.7100	9.7400	+156.316%	147	165	+227.926%
2026-01-22	3.8000	3.8000	3.8000	3.8000	+26.667%	20	95	+740.526%
2026-01-05	3.6100	3.6100	3.0000	3.0000	-1.639%	3	95	+964.667%
2025-12-31	3.1500	3.2500	3.0500	3.0500	-8.955%	15	95	+947.213%
2025-12-22	3.3500	3.3500	3.3500	3.3500	+6.688%	17	95	+853.433%
2025-12-17	3.1400	3.1400	3.1400	3.1400	-10.286%	15	102	+917.197%
2025-12-16	3.5000	3.5000	3.5000	3.5000	-9.091%	24	117	+812.571%
2025-12-15	3.8500	3.8500	3.8500	3.8500	+2.667%	20	110	+729.610%
2025-12-12	5.1500	5.1500	3.7500	3.7500	-22.680%	38	90	+751.733%
2025-12-11	4.8000	4.8500	4.8000	4.8500	+124.537%	6	53	+558.557%
2025-12-03	2.4700	2.4700	2.1600	2.1600	-26.280%	15	47	+1,378.704%
2025-11-13	2.9300	2.9300	2.9300	2.9300	-5.178%	3	32	+990.102%
2025-11-07	3.0900	3.0900	3.0900	3.0900	-28.966%	2	29	+933.657%
2025-10-30	4.4800	4.5700	4.3500	4.3500	0.000%	27	27	+634.253%