Dark

GLW20260918C135
GLW Sep 18 2026 135.00 Call (GLW260918C00135000)
option OPRA

EOD

Aug 13, 2026

33.55-3.868%(-1.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	34.1000	34.1000	32.9000	33.5500	-3.868%	5	410	0.000%
2026-08-12	36.3600	36.3600	34.9000	34.9000	+20.262%	4	408	-3.868%
2026-08-11	29.0200	29.0200	29.0200	29.0200	-5.810%	3	408	+15.610%
2026-08-10	31.7300	31.7300	30.8100	30.8100	-15.866%	2	408	+8.893%
2026-08-07	35.3000	37.8000	35.3000	36.6200	+21.985%	14	408	-8.383%
2026-08-06	32.1700	34.6700	29.8100	30.0200	+0.637%	16	408	+11.759%
2026-08-05	32.7800	32.7800	29.8300	29.8300	-8.356%	2	400	+12.471%
2026-08-04	28.3300	34.0000	28.3300	32.5500	+42.826%	18	401	+3.072%
2026-08-03	17.5000	23.1000	16.9500	22.7900	+23.189%	40	402	+47.214%
2026-07-31	21.1500	22.9000	18.3300	18.5000	+16.206%	34	400	+81.351%
2026-07-30	15.0000	16.3600	13.5000	15.9200	+49.484%	208	407	+110.741%
2026-07-29	11.8000	14.0500	10.6500	10.6500	+1.429%	61	305	+215.023%
2026-07-28	9.3700	10.9000	7.5000	10.5000	-50.820%	97	301	+219.524%
2026-07-27	25.0500	25.0500	18.5000	21.3500	-35.924%	49	284	+57.143%
2026-07-23	33.9000	33.9000	33.3200	33.3200	+2.271%	5	263	+0.690%
2026-07-22	36.7000	36.7000	32.5800	32.5800	+0.494%	8	262	+2.977%
2026-07-20	35.2600	35.2600	32.1800	32.4200	-3.282%	6	261	+3.486%
2026-07-17	33.6200	33.6200	33.5200	33.5200	-10.969%	3	263	+0.089%
2026-07-16	37.6500	37.6500	37.6500	37.6500	-47.563%	1	262	-10.890%
2026-07-06	71.8000	71.8000	71.8000	71.8000	+4.971%	1	262	-53.273%
2026-07-02	68.4000	68.4000	68.4000	68.4000	-26.214%	15	271	-50.950%
2026-07-01	92.7000	92.7000	92.7000	92.7000	-30.666%	1	271	-63.808%
2026-06-30	138.7000	138.7000	133.7000	133.7000	+7.788%	16	271	-74.907%
2026-06-29	124.0000	124.0400	124.0000	124.0400	+85.689%	4	262	-72.952%
2026-06-18	66.8000	66.8000	66.8000	66.8000	+33.547%	3	264	-49.775%
2026-06-17	50.0200	50.0200	50.0200	50.0200	-6.575%	1	264	-32.927%
2026-06-16	53.5000	53.7000	53.5000	53.5400	-2.743%	3	264	-37.337%
2026-06-12	55.5000	55.5000	55.0500	55.0500	+9.946%	21	264	-39.055%
2026-06-11	50.0700	50.0700	50.0700	50.0700	+5.411%	1	251	-32.994%
2026-06-09	47.0000	47.5000	47.0000	47.5000	-24.651%	2	252	-29.368%
2026-06-08	63.6300	63.6300	63.0400	63.0400	-0.395%	2	252	-46.780%
2026-05-27	63.9500	63.9500	63.2900	63.2900	-4.135%	18	251	-46.990%
2026-05-22	66.0200	66.0200	66.0200	66.0200	+20.695%	1	241	-49.182%
2026-05-20	56.7500	56.7500	54.7000	54.7000	+5.071%	2	241	-38.665%
2026-05-19	53.2700	53.2700	52.0600	52.0600	-35.808%	7	242	-35.555%
2026-05-14	81.4500	81.4900	81.1000	81.1000	+6.711%	156	242	-58.631%
2026-05-13	76.0000	76.0000	76.0000	76.0000	+18.012%	1	137	-55.855%
2026-05-12	68.4000	68.4000	64.4000	64.4000	-19.651%	4	137	-47.904%
2026-05-11	68.9000	80.1500	68.9000	80.1500	+32.152%	10	137	-58.141%
2026-05-08	60.6500	60.6500	60.6500	60.6500	-8.148%	1	135	-44.683%
2026-05-06	66.0000	66.0300	66.0000	66.0300	+45.185%	4	136	-49.190%
2026-05-05	45.0000	45.4800	45.0000	45.4800	+17.824%	2	139	-26.231%
2026-05-01	40.0000	40.0000	38.6000	38.6000	-8.639%	5	135	-13.083%
2026-04-30	33.6500	42.9400	33.6500	42.2500	+26.497%	22	135	-20.592%
2026-04-29	33.4000	33.4000	33.4000	33.4000	-4.571%	10	134	+0.449%
2026-04-28	32.6500	37.6300	32.6500	35.0000	-28.146%	4	124	-4.143%
2026-04-27	48.7100	48.7100	48.7100	48.7100	+8.100%	2	125	-31.123%
2026-04-17	45.0000	45.0600	45.0000	45.0600	-7.074%	2	123	-25.544%
2026-04-14	48.4900	48.4900	48.4900	48.4900	+20.622%	1	123	-30.810%
2026-04-08	41.1000	41.1000	40.2000	40.2000	+33.777%	3	123	-16.542%
2026-04-06	30.0500	30.0500	30.0500	30.0500	+3.442%	1	124	+11.647%
2026-04-01	28.5000	29.0500	28.5000	29.0500	+18.137%	3	125	+15.491%
2026-03-31	23.1000	24.5900	23.1000	24.5900	+16.155%	3	124	+36.438%
2026-03-30	25.0000	25.8400	21.1700	21.1700	-17.175%	10	123	+58.479%
2026-03-27	25.5600	25.5600	25.5600	25.5600	-4.627%	1	123	+31.260%
2026-03-26	28.0000	28.7000	26.8000	26.8000	-20.238%	4	122	+25.187%
2026-03-25	33.2500	33.6000	33.2500	33.6000	+11.443%	11	123	-0.149%
2026-03-24	24.6200	31.8500	24.6200	30.1500	+37.986%	19	123	+11.277%
2026-03-23	20.2500	24.4000	20.0500	21.8500	-10.451%	46	126	+53.547%
2026-03-20	24.4000	24.4000	24.4000	24.4000	+8.831%	1	115	+37.500%
2026-03-19	22.5300	23.2500	22.4200	22.4200	-8.639%	17	114	+49.643%
2026-03-18	23.4000	24.5400	23.4000	24.5400	+14.140%	2	111	+36.716%
2026-03-17	19.8000	21.5000	19.6000	21.5000	-11.885%	8	110	+56.047%
2026-03-16	24.4000	24.4000	24.4000	24.4000	+8.929%	3	104	+37.500%
2026-03-12	22.2500	22.4000	21.3500	22.4000	-6.667%	11	104	+49.777%
2026-03-11	24.5500	24.5500	24.0000	24.0000	-15.641%	8	110	+39.792%
2026-03-10	25.0000	28.4500	24.9900	28.4500	+30.505%	14	105	+17.926%
2026-03-09	21.0000	21.8000	21.0000	21.8000	-2.895%	3	99	+53.899%
2026-03-06	22.6600	22.6600	22.4500	22.4500	-10.200%	14	97	+49.443%
2026-03-05	25.6500	25.6500	25.0000	25.0000	-31.092%	6	86	+34.200%
2026-03-03	34.9000	36.4000	34.9000	36.2800	-11.512%	102	90	-7.525%
2026-03-02	41.0000	41.0000	41.0000	41.0000	+7.895%	1	162	-18.171%
2026-02-27	38.0000	38.0000	38.0000	38.0000	+1.064%	2	162	-11.711%
2026-02-26	37.6000	37.6000	37.6000	37.6000	-13.761%	2	162	-10.771%
2026-02-25	41.0000	43.6000	41.0000	43.6000	+15.650%	2	166	-23.050%
2026-02-24	34.2200	37.7000	34.2200	37.7000	+19.455%	95	166	-11.008%
2026-02-23	28.9200	33.3500	28.9200	31.5600	+22.042%	22	95	+6.305%
2026-02-20	26.3500	27.0000	25.7000	25.8600	+29.819%	22	83	+29.737%
2026-02-19	21.2200	21.2200	19.8500	19.9200	-12.169%	20	78	+68.424%
2026-02-18	23.7200	23.8500	22.6800	22.6800	+3.941%	10	73	+47.928%
2026-02-17	21.8200	21.8200	21.8200	21.8200	-5.826%	5	73	+53.758%
2026-02-12	24.1600	24.1600	23.1700	23.1700	+2.613%	6	73	+44.799%
2026-02-11	20.1800	23.1200	20.1800	22.5800	+4.296%	12	68	+48.583%
2026-02-10	21.6500	21.6500	21.6500	21.6500	+11.140%	1	58	+54.965%
2026-02-09	16.5800	19.4800	16.5800	19.4800	+36.894%	12	58	+72.228%
2026-02-06	14.2300	14.2300	14.2300	14.2300	+36.172%	5	53	+135.770%
2026-02-03	9.9000	10.4500	9.9000	10.4500	+51.449%	3	53	+221.053%
2026-01-30	6.9000	6.9000	6.9000	6.9000	-11.538%	2	54	+386.232%
2026-01-28	8.3000	8.3000	7.8000	7.8000	-3.822%	5	52	+330.128%
2026-01-27	9.5500	9.5500	8.1100	8.1100	+258.850%	42	49	+313.687%
2026-01-12	2.2600	2.2600	2.2600	2.2600	-16.296%	1	33	+1,384.513%
2025-12-31	2.7700	2.7700	2.7000	2.7000	+3.846%	14	39	+1,142.593%
2025-12-16	2.6000	2.6000	2.6000	2.6000	-23.529%	10	39	+1,190.385%
2025-12-15	3.4000	3.4000	3.4000	3.4000	-11.688%	4	39	+886.765%
2025-12-12	3.8500	3.8500	3.8500	3.8500	-21.429%	3	39	+771.429%
2025-12-11	3.8200	4.9000	3.8200	4.9000	+133.333%	34	41	+584.694%
2025-12-01	2.1000	2.1000	2.1000	2.1000	+2.439%	10	11	+1,497.619%
2025-11-04	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	+1,536.585%