Dark

GLW20260918C140
GLW Sep 18 2026 140.00 Call (GLW260918C00140000)
option OPRA

EOD

Jun 29, 2026

116.50+40.361%(+33.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	99.5000	116.5000	99.5000	116.5000	+40.361%	3	10,346	0.000%
2026-06-26	83.0000	83.0000	83.0000	83.0000	-9.041%	1	10,346	+40.361%
2026-06-25	92.0000	92.0600	89.0000	91.2500	+40.385%	57	10,345	+27.671%
2026-06-22	68.1000	68.1000	64.7200	65.0000	+2.282%	3	10,381	+79.231%
2026-06-18	54.0000	63.5500	54.0000	63.5500	+36.373%	3,513	6,869	+83.320%
2026-06-17	46.8800	48.0000	46.6000	46.6000	-4.703%	15	6,869	+150.000%
2026-06-16	49.4500	49.6000	48.9000	48.9000	-14.045%	18	6,869	+138.241%
2026-06-15	57.3000	57.3000	56.2000	56.8900	+10.252%	22	6,868	+104.781%
2026-06-12	50.5000	52.3500	50.0000	51.6000	+5.306%	6,780	6,866	+125.775%
2026-06-10	49.0000	49.0000	49.0000	49.0000	+4.455%	1	130	+137.755%
2026-06-09	47.5000	47.5000	43.8000	46.9100	-3.278%	8	132	+148.348%
2026-06-01	48.5000	48.5000	48.5000	48.5000	-16.695%	1	132	+140.206%
2026-05-27	58.2200	58.2200	58.2200	58.2200	+6.338%	1	132	+100.103%
2026-05-21	54.7500	54.7500	54.7500	54.7500	+11.986%	1	132	+112.785%
2026-05-19	48.8900	48.8900	48.8900	48.8900	-34.900%	2	132	+138.290%
2026-05-14	77.0200	77.0200	75.1000	75.1000	+4.190%	2	132	+55.126%
2026-05-13	72.0800	72.0800	72.0800	72.0800	-1.798%	1	132	+61.626%
2026-05-11	73.4000	73.4000	73.4000	73.4000	+21.262%	1	132	+58.719%
2026-05-08	60.5400	60.5400	60.5300	60.5300	+12.929%	3	131	+92.467%
2026-05-06	54.9500	55.9500	53.6000	53.6000	+37.967%	12	132	+117.351%
2026-05-05	40.3200	40.4500	38.8500	38.8500	+4.435%	11	143	+199.871%
2026-05-04	35.5300	37.2000	35.5300	37.2000	+1.862%	5	141	+213.172%
2026-05-01	35.9900	36.6000	35.9900	36.5200	+25.714%	11	131	+219.003%
2026-04-29	30.4700	30.4700	29.0500	29.0500	-11.970%	9	131	+301.033%
2026-04-28	31.3000	35.7000	31.3000	33.0000	-23.629%	4	130	+253.030%
2026-04-27	43.2100	43.2100	43.2100	43.2100	+3.447%	1	129	+169.614%
2026-04-22	41.7700	41.7700	41.7700	41.7700	-0.548%	1	130	+178.908%
2026-04-17	42.0000	42.0000	42.0000	42.0000	-2.845%	1	130	+177.381%
2026-04-15	44.6500	44.6500	43.2200	43.2300	-4.252%	3	129	+169.489%
2026-04-14	47.0500	47.0500	45.1500	45.1500	-8.007%	2	130	+158.029%
2026-04-13	49.0800	49.0800	49.0800	49.0800	+1.953%	1	130	+137.368%
2026-04-10	46.7100	48.1400	46.7100	48.1400	+3.260%	3	130	+142.002%
2026-04-09	43.5000	46.6200	43.5000	46.6200	+11.451%	22	132	+149.893%
2026-04-08	37.9700	41.8300	37.9700	41.8300	+44.341%	25	135	+178.508%
2026-04-06	28.9800	28.9800	28.9800	28.9800	-1.663%	1	136	+302.001%
2026-04-02	29.1300	29.4700	29.1300	29.4700	+8.786%	7	136	+295.317%
2026-04-01	28.0000	29.3500	25.9500	27.0900	+37.863%	29	136	+330.048%
2026-03-31	20.9000	21.1200	19.6500	19.6500	+1.813%	12	133	+492.875%
2026-03-30	20.1500	20.8500	19.3000	19.3000	-19.817%	18	126	+503.627%
2026-03-27	24.0500	24.4500	24.0500	24.0700	+1.561%	21	120	+384.005%
2026-03-26	24.4000	24.4000	23.7000	23.7000	-15.206%	2	105	+391.561%
2026-03-24	25.9500	28.4000	25.9500	27.9500	+33.095%	12	103	+316.816%
2026-03-23	19.6500	21.8000	19.6500	21.0000	+20.690%	9	113	+454.762%
2026-03-20	17.4000	17.4000	17.4000	17.4000	-16.346%	3	116	+569.540%
2026-03-19	20.5000	20.8000	20.5000	20.8000	-3.256%	4	119	+460.096%
2026-03-18	20.6500	21.5000	20.6500	21.5000	+12.272%	12	115	+441.860%
2026-03-17	18.3900	19.2500	18.3900	19.1500	-13.739%	10	115	+508.355%
2026-03-16	22.7300	22.7300	22.2000	22.2000	-0.893%	12	112	+424.775%
2026-03-13	22.4000	22.4000	22.4000	22.4000	+8.213%	3	102	+420.089%
2026-03-12	20.7000	20.7000	20.7000	20.7000	-9.011%	3	105	+462.802%
2026-03-11	21.5900	23.9300	21.5200	22.7500	-6.379%	16	107	+412.088%
2026-03-10	25.1000	26.5600	24.3000	24.3000	+15.439%	37	101	+379.424%
2026-03-09	17.2000	21.0500	17.2000	21.0500	+18.725%	26	102	+453.444%
2026-03-06	20.6900	21.3800	17.7300	17.7300	-28.709%	19	83	+557.078%
2026-03-05	24.8700	24.8700	24.8700	24.8700	-21.048%	1	70	+368.436%
2026-03-04	31.5000	31.5000	31.5000	31.5000	+1.515%	6	69	+269.841%
2026-03-03	31.0300	31.0300	31.0300	31.0300	-21.740%	2	75	+275.443%
2026-03-02	37.4000	39.6500	37.4000	39.6500	+16.618%	5	73	+193.821%
2026-02-27	34.0000	34.0000	34.0000	34.0000	-0.643%	4	73	+242.647%
2026-02-24	34.3000	34.3000	34.2200	34.2200	+18.245%	22	69	+240.444%
2026-02-23	27.0000	31.0000	27.0000	28.9400	+20.936%	8	78	+302.557%
2026-02-20	23.2800	24.0700	23.2800	23.9300	+31.484%	15	72	+386.837%
2026-02-19	18.0000	18.2000	18.0000	18.2000	-7.379%	6	62	+540.110%
2026-02-18	21.7000	22.0000	19.6500	19.6500	-5.392%	6	56	+492.875%
2026-02-17	20.7200	21.0000	20.7200	20.7700	+3.902%	23	62	+460.905%
2026-02-13	19.4000	19.9900	17.3000	19.9900	-4.810%	8	74	+482.791%
2026-02-12	21.0000	21.0000	21.0000	21.0000	+0.671%	1	74	+454.762%
2026-02-11	20.2000	21.2500	20.2000	20.8600	+15.889%	8	74	+458.485%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+4.651%	1	68	+547.222%
2026-02-09	15.8000	18.0600	15.8000	17.2000	+115.000%	31	67	+577.326%
2026-02-05	8.0000	8.0000	8.0000	8.0000	-7.514%	5	43	+1,356.250%
2026-02-04	8.6200	8.6500	8.6200	8.6500	-0.115%	16	38	+1,246.821%
2026-02-03	9.2000	9.2000	8.6600	8.6600	+27.729%	3	25	+1,245.266%
2026-02-02	6.0000	6.7800	6.0000	6.7800	-3.143%	7	24	+1,618.289%
2026-01-28	5.3600	7.0000	5.3600	7.0000	-2.778%	2	17	+1,564.286%
2026-01-27	4.3000	7.4000	4.3000	7.2000	+156.228%	10	17	+1,518.056%
2026-01-15	2.3900	2.8100	2.3900	2.8100	+20.601%	2	9	+4,045.907%
2026-01-14	2.1700	2.3300	2.1700	2.3300	+4.484%	4	7	+4,900.000%
2026-01-13	2.2300	2.2300	2.2300	2.2300	+11.500%	1	5	+5,124.215%
2026-01-12	2.0000	2.0000	2.0000	2.0000	-9.091%	3	4	+5,725.000%
2026-01-07	2.2000	2.2000	2.2000	2.2000	0.000%	1	1	+5,195.455%