Dark

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

EOD

Aug 13, 2026

23.90-24.031%(-7.56)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	27.0000	27.0000	23.9000	23.9000	-24.031%	4	2,462	0.000%
2026-08-12	32.4500	33.1200	30.5200	31.4600	+25.489%	30	2,462	-24.031%
2026-08-11	26.9000	26.9000	24.7500	25.0700	-2.451%	93	2,465	-4.667%
2026-08-10	32.6500	32.6500	25.7000	25.7000	-19.436%	140	2,389	-7.004%
2026-08-07	32.0000	36.1000	30.0900	31.9000	+20.879%	72	2,327	-25.078%
2026-08-06	21.6000	30.5600	21.6000	26.3900	-5.750%	12	2,341	-9.435%
2026-08-05	26.4400	28.5500	26.4400	28.0000	-5.245%	14	2,342	-14.643%
2026-08-04	24.8500	30.4600	22.7100	29.5500	+47.750%	146	2,344	-19.120%
2026-08-03	13.5500	20.4500	11.7500	20.0000	+31.579%	104	2,359	+19.500%
2026-07-31	17.0000	19.9500	15.2000	15.2000	+8.961%	268	2,359	+57.237%
2026-07-30	12.4000	14.0700	11.6500	13.9500	+58.523%	290	2,395	+71.326%
2026-07-29	10.2300	11.9000	8.8000	8.8000	-5.376%	446	2,400	+171.591%
2026-07-28	9.4500	9.8000	6.1000	9.3000	-52.551%	2,546	2,457	+156.989%
2026-07-27	22.8400	22.8400	16.2500	19.6000	-12.889%	164	10,862	+21.939%
2026-07-24	24.0000	24.0000	22.5000	22.5000	-26.350%	522	10,777	+6.222%
2026-07-23	32.4000	32.4000	30.0000	30.5500	+4.480%	541	10,896	-21.768%
2026-07-22	32.8600	32.8600	29.2400	29.2400	-16.457%	4	10,361	-18.263%
2026-07-21	34.4500	35.8200	33.8000	35.0000	+18.483%	10	10,358	-31.714%
2026-07-20	29.6000	29.6000	29.4000	29.5400	-2.829%	12	10,356	-19.093%
2026-07-17	25.7000	31.7800	25.7000	30.4000	-3.858%	7	10,352	-21.382%
2026-07-16	36.4700	36.4700	31.1500	31.6200	-30.885%	18	10,351	-24.415%
2026-07-15	52.0000	52.0000	40.9000	45.7500	-19.723%	43	10,347	-47.760%
2026-07-14	56.9900	56.9900	56.9900	56.9900	-13.019%	4	10,339	-58.063%
2026-07-09	65.8000	65.8000	65.5200	65.5200	+21.356%	2	10,343	-63.523%
2026-07-07	53.9900	53.9900	53.9900	53.9900	-37.272%	1	10,343	-55.733%
2026-07-02	81.0000	86.0700	81.0000	86.0700	-2.193%	11	10,343	-72.232%
2026-07-01	96.1000	96.1000	88.0000	88.0000	-25.537%	20	10,343	-72.841%
2026-06-30	123.0000	123.0000	118.1800	118.1800	+1.442%	10	10,349	-79.777%
2026-06-29	99.5000	116.5000	99.5000	116.5000	+40.361%	3	10,346	-79.485%
2026-06-26	83.0000	83.0000	83.0000	83.0000	-9.041%	1	10,346	-71.205%
2026-06-25	92.0000	92.0600	89.0000	91.2500	+40.385%	57	10,345	-73.808%
2026-06-22	68.1000	68.1000	64.7200	65.0000	+2.282%	3	10,381	-63.231%
2026-06-18	54.0000	63.5500	54.0000	63.5500	+36.373%	3,513	6,869	-62.392%
2026-06-17	46.8800	48.0000	46.6000	46.6000	-4.703%	15	6,869	-48.712%
2026-06-16	49.4500	49.6000	48.9000	48.9000	-14.045%	18	6,869	-51.125%
2026-06-15	57.3000	57.3000	56.2000	56.8900	+10.252%	22	6,868	-57.989%
2026-06-12	50.5000	52.3500	50.0000	51.6000	+5.306%	6,780	6,866	-53.682%
2026-06-10	49.0000	49.0000	49.0000	49.0000	+4.455%	1	130	-51.224%
2026-06-09	47.5000	47.5000	43.8000	46.9100	-3.278%	8	132	-49.051%
2026-06-01	48.5000	48.5000	48.5000	48.5000	-16.695%	1	132	-50.722%
2026-05-27	58.2200	58.2200	58.2200	58.2200	+6.338%	1	132	-58.949%
2026-05-21	54.7500	54.7500	54.7500	54.7500	+11.986%	1	132	-56.347%
2026-05-19	48.8900	48.8900	48.8900	48.8900	-34.900%	2	132	-51.115%
2026-05-14	77.0200	77.0200	75.1000	75.1000	+4.190%	2	132	-68.176%
2026-05-13	72.0800	72.0800	72.0800	72.0800	-1.798%	1	132	-66.842%
2026-05-11	73.4000	73.4000	73.4000	73.4000	+21.262%	1	132	-67.439%
2026-05-08	60.5400	60.5400	60.5300	60.5300	+12.929%	3	131	-60.515%
2026-05-06	54.9500	55.9500	53.6000	53.6000	+37.967%	12	132	-55.410%
2026-05-05	40.3200	40.4500	38.8500	38.8500	+4.435%	11	143	-38.481%
2026-05-04	35.5300	37.2000	35.5300	37.2000	+1.862%	5	141	-35.753%
2026-05-01	35.9900	36.6000	35.9900	36.5200	+25.714%	11	131	-34.556%
2026-04-29	30.4700	30.4700	29.0500	29.0500	-11.970%	9	131	-17.728%
2026-04-28	31.3000	35.7000	31.3000	33.0000	-23.629%	4	130	-27.576%
2026-04-27	43.2100	43.2100	43.2100	43.2100	+3.447%	1	129	-44.689%
2026-04-22	41.7700	41.7700	41.7700	41.7700	-0.548%	1	130	-42.782%
2026-04-17	42.0000	42.0000	42.0000	42.0000	-2.845%	1	130	-43.095%
2026-04-15	44.6500	44.6500	43.2200	43.2300	-4.252%	3	129	-44.714%
2026-04-14	47.0500	47.0500	45.1500	45.1500	-8.007%	2	130	-47.065%
2026-04-13	49.0800	49.0800	49.0800	49.0800	+1.953%	1	130	-51.304%
2026-04-10	46.7100	48.1400	46.7100	48.1400	+3.260%	3	130	-50.353%
2026-04-09	43.5000	46.6200	43.5000	46.6200	+11.451%	22	132	-48.734%
2026-04-08	37.9700	41.8300	37.9700	41.8300	+44.341%	25	135	-42.864%
2026-04-06	28.9800	28.9800	28.9800	28.9800	-1.663%	1	136	-17.529%
2026-04-02	29.1300	29.4700	29.1300	29.4700	+8.786%	7	136	-18.901%
2026-04-01	28.0000	29.3500	25.9500	27.0900	+37.863%	29	136	-11.776%
2026-03-31	20.9000	21.1200	19.6500	19.6500	+1.813%	12	133	+21.628%
2026-03-30	20.1500	20.8500	19.3000	19.3000	-19.817%	18	126	+23.834%
2026-03-27	24.0500	24.4500	24.0500	24.0700	+1.561%	21	120	-0.706%
2026-03-26	24.4000	24.4000	23.7000	23.7000	-15.206%	2	105	+0.844%
2026-03-24	25.9500	28.4000	25.9500	27.9500	+33.095%	12	103	-14.490%
2026-03-23	19.6500	21.8000	19.6500	21.0000	+20.690%	9	113	+13.810%
2026-03-20	17.4000	17.4000	17.4000	17.4000	-16.346%	3	116	+37.356%
2026-03-19	20.5000	20.8000	20.5000	20.8000	-3.256%	4	119	+14.904%
2026-03-18	20.6500	21.5000	20.6500	21.5000	+12.272%	12	115	+11.163%
2026-03-17	18.3900	19.2500	18.3900	19.1500	-13.739%	10	115	+24.804%
2026-03-16	22.7300	22.7300	22.2000	22.2000	-0.893%	12	112	+7.658%
2026-03-13	22.4000	22.4000	22.4000	22.4000	+8.213%	3	102	+6.696%
2026-03-12	20.7000	20.7000	20.7000	20.7000	-9.011%	3	105	+15.459%
2026-03-11	21.5900	23.9300	21.5200	22.7500	-6.379%	16	107	+5.055%
2026-03-10	25.1000	26.5600	24.3000	24.3000	+15.439%	37	101	-1.646%
2026-03-09	17.2000	21.0500	17.2000	21.0500	+18.725%	26	102	+13.539%
2026-03-06	20.6900	21.3800	17.7300	17.7300	-28.709%	19	83	+34.800%
2026-03-05	24.8700	24.8700	24.8700	24.8700	-21.048%	1	70	-3.900%
2026-03-04	31.5000	31.5000	31.5000	31.5000	+1.515%	6	69	-24.127%
2026-03-03	31.0300	31.0300	31.0300	31.0300	-21.740%	2	75	-22.978%
2026-03-02	37.4000	39.6500	37.4000	39.6500	+16.618%	5	73	-39.723%
2026-02-27	34.0000	34.0000	34.0000	34.0000	-0.643%	4	73	-29.706%
2026-02-24	34.3000	34.3000	34.2200	34.2200	+18.245%	22	69	-30.158%
2026-02-23	27.0000	31.0000	27.0000	28.9400	+20.936%	8	78	-17.415%
2026-02-20	23.2800	24.0700	23.2800	23.9300	+31.484%	15	72	-0.125%
2026-02-19	18.0000	18.2000	18.0000	18.2000	-7.379%	6	62	+31.319%
2026-02-18	21.7000	22.0000	19.6500	19.6500	-5.392%	6	56	+21.628%
2026-02-17	20.7200	21.0000	20.7200	20.7700	+3.902%	23	62	+15.070%
2026-02-13	19.4000	19.9900	17.3000	19.9900	-4.810%	8	74	+19.560%
2026-02-12	21.0000	21.0000	21.0000	21.0000	+0.671%	1	74	+13.810%
2026-02-11	20.2000	21.2500	20.2000	20.8600	+15.889%	8	74	+14.573%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+4.651%	1	68	+32.778%
2026-02-09	15.8000	18.0600	15.8000	17.2000	+115.000%	31	67	+38.953%
2026-02-05	8.0000	8.0000	8.0000	8.0000	-7.514%	5	43	+198.750%
2026-02-04	8.6200	8.6500	8.6200	8.6500	-0.115%	16	38	+176.301%
2026-02-03	9.2000	9.2000	8.6600	8.6600	+27.729%	3	25	+175.982%
2026-02-02	6.0000	6.7800	6.0000	6.7800	-3.143%	7	24	+252.507%
2026-01-28	5.3600	7.0000	5.3600	7.0000	-2.778%	2	17	+241.429%
2026-01-27	4.3000	7.4000	4.3000	7.2000	+156.228%	10	17	+231.944%
2026-01-15	2.3900	2.8100	2.3900	2.8100	+20.601%	2	9	+750.534%
2026-01-14	2.1700	2.3300	2.1700	2.3300	+4.484%	4	7	+925.751%
2026-01-13	2.2300	2.2300	2.2300	2.2300	+11.500%	1	5	+971.749%
2026-01-12	2.0000	2.0000	2.0000	2.0000	-9.091%	3	4	+1,095.000%
2026-01-07	2.2000	2.2000	2.2000	2.2000	0.000%	1	1	+986.364%