Dark

GLW20260918C145
GLW Sep 18 2026 145.00 Call (GLW260918C00145000)
option OPRA

EOD

Aug 13, 2026

21.15-25.789%(-7.35)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	26.7500	26.7500	21.1500	21.1500	-25.789%	22	421	0.000%
2026-08-12	27.5000	28.6500	27.5000	28.5000	+27.745%	6	442	-25.789%
2026-08-11	22.5100	22.5100	21.9900	22.3100	+2.716%	6	440	-5.199%
2026-08-10	26.2000	26.2000	21.5100	21.7200	-23.088%	30	441	-2.624%
2026-08-07	29.5000	29.6800	28.2200	28.2400	+22.410%	16	435	-25.106%
2026-08-06	25.3000	25.3000	23.0700	23.0700	+0.786%	185	435	-8.322%
2026-08-05	26.6000	26.6000	22.8900	22.8900	-15.254%	120	320	-7.602%
2026-08-04	22.0500	27.6100	19.9700	27.0100	+53.903%	104	335	-21.696%
2026-08-03	10.6700	17.8100	10.6700	17.5500	+31.264%	155	325	+20.513%
2026-07-31	16.5200	16.7700	13.3700	13.3700	+13.401%	86	333	+58.190%
2026-07-30	10.7300	12.0500	10.0000	11.7900	+61.507%	75	317	+79.389%
2026-07-29	8.1500	10.0500	7.3000	7.3000	-8.636%	91	286	+189.726%
2026-07-28	8.0500	8.0500	5.1300	7.9900	-53.357%	233	234	+164.706%
2026-07-27	20.3000	20.8000	14.3300	17.1300	-14.350%	153	179	+23.468%
2026-07-24	24.1500	24.1500	20.0000	20.0000	-27.589%	15	97	+5.750%
2026-07-23	28.6200	28.6200	27.6200	27.6200	+1.321%	4	89	-23.425%
2026-07-22	27.2600	27.2600	27.2600	27.2600	-8.615%	3	86	-22.414%
2026-07-21	29.8300	29.8300	29.8300	29.8300	+7.225%	1	86	-29.098%
2026-07-20	27.8200	27.8200	27.8200	27.8200	-1.172%	1	85	-23.976%
2026-07-17	23.7000	28.1500	23.7000	28.1500	+0.536%	3	85	-24.867%
2026-07-16	35.9900	35.9900	28.0000	28.0000	-29.684%	5	84	-24.464%
2026-07-15	49.0000	49.0000	39.6000	39.8200	-36.743%	4	83	-46.886%
2026-07-09	62.9500	62.9500	62.9500	62.9500	+26.279%	1	82	-66.402%
2026-07-08	49.8500	49.8500	49.8500	49.8500	+3.746%	1	82	-57.573%
2026-07-07	47.3800	48.0500	46.7500	48.0500	-25.191%	28	82	-55.983%
2026-07-06	64.2300	64.2300	64.2300	64.2300	-1.230%	1	76	-67.071%
2026-07-02	69.5300	69.5300	65.0300	65.0300	-42.866%	11	77	-67.477%
2026-06-30	113.8200	113.8200	113.8200	113.8200	+2.828%	1	77	-81.418%
2026-06-29	102.0000	113.0000	102.0000	110.6900	+27.744%	32	76	-80.893%
2026-06-25	86.6500	86.6500	86.6500	86.6500	+26.478%	1	89	-75.591%
2026-06-24	68.3000	68.5100	68.3000	68.5100	+22.449%	4	89	-69.129%
2026-06-23	54.6000	55.9500	54.6000	55.9500	+3.611%	2	87	-62.198%
2026-06-15	54.0000	54.0000	54.0000	54.0000	+10.204%	1	87	-60.833%
2026-06-09	49.0000	49.0000	49.0000	49.0000	-15.692%	1	87	-56.837%
2026-06-08	58.1200	58.1200	58.1200	58.1200	+19.959%	1	87	-63.610%
2026-06-05	48.4500	48.4500	48.4500	48.4500	-29.146%	2	88	-56.347%
2026-06-03	71.0000	71.0000	68.3800	68.3800	+12.098%	2	87	-69.070%
2026-06-02	59.2500	61.0000	59.2500	61.0000	-2.024%	3	87	-65.328%
2026-05-26	62.8800	62.8800	62.2600	62.2600	+4.428%	2	87	-66.030%
2026-05-22	59.6200	59.6200	59.6200	59.6200	+28.769%	2	88	-64.525%
2026-05-19	46.2000	46.3000	46.2000	46.3000	-24.098%	2	90	-54.320%
2026-05-15	61.0000	61.0000	61.0000	61.0000	-15.804%	5	90	-65.328%
2026-05-14	72.2300	72.4500	72.1800	72.4500	-0.028%	43	87	-70.807%
2026-05-11	70.0000	72.4800	70.0000	72.4700	+28.927%	17	118	-70.816%
2026-05-08	56.2100	56.2100	56.2100	56.2100	+9.892%	1	128	-62.373%
2026-05-07	51.1500	51.1500	51.1500	51.1500	-1.918%	1	128	-58.651%
2026-05-06	61.0000	62.0000	52.1500	52.1500	+40.566%	3	128	-59.444%
2026-05-05	37.1000	37.1000	37.1000	37.1000	+9.926%	1	131	-42.992%
2026-05-04	33.7500	33.7500	33.7500	33.7500	+16.179%	8	130	-37.333%
2026-04-30	29.0500	29.0500	29.0500	29.0500	+4.685%	1	122	-27.194%
2026-04-29	27.8300	28.1500	27.1200	27.7500	-9.961%	14	123	-23.784%
2026-04-28	30.9000	30.9000	30.8200	30.8200	-35.198%	2	120	-31.376%
2026-04-24	47.5600	47.5600	47.5600	47.5600	+14.465%	1	120	-55.530%
2026-04-23	41.5500	41.5500	41.5500	41.5500	+5.887%	1	120	-49.097%
2026-04-21	39.2400	39.2400	39.2400	39.2400	+0.874%	3	121	-46.101%
2026-04-17	39.0600	39.1500	38.9000	38.9000	+0.647%	4	121	-45.630%
2026-04-16	38.6000	38.6500	38.6000	38.6500	-6.912%	3	122	-45.278%
2026-04-15	41.5200	41.5200	41.5200	41.5200	-8.142%	3	124	-49.061%
2026-04-14	45.2000	45.2000	45.2000	45.2000	+2.494%	1	121	-53.208%
2026-04-09	44.1000	44.1000	44.1000	44.1000	+12.500%	1	121	-52.041%
2026-04-08	37.0000	39.2000	37.0000	39.2000	+40.855%	4	120	-46.046%
2026-04-07	27.1200	27.8300	26.7600	27.8300	+9.352%	4	120	-24.003%
2026-04-01	25.2000	26.0200	25.2000	25.4500	+19.708%	12	118	-16.896%
2026-03-31	18.7500	21.2600	18.7500	21.2600	+21.834%	3	117	-0.517%
2026-03-30	19.6000	20.2500	17.4500	17.4500	-20.682%	29	115	+21.203%
2026-03-27	22.0000	22.0000	22.0000	22.0000	+1.196%	1	107	-3.864%
2026-03-26	23.7000	23.7000	21.7400	21.7400	-26.430%	6	107	-2.714%
2026-03-25	29.0000	29.5500	28.3500	29.5500	+13.218%	3	102	-28.426%
2026-03-24	21.5000	26.1000	21.5000	26.1000	+41.081%	7	101	-18.966%
2026-03-23	18.6200	18.6200	18.5000	18.5000	+10.119%	2	103	+14.324%
2026-03-20	16.8000	16.8000	16.8000	16.8000	-12.727%	2	104	+25.893%
2026-03-18	19.5100	20.1000	19.2000	19.2500	+21.913%	9	104	+9.870%
2026-03-17	16.4000	16.4000	15.7900	15.7900	-24.269%	2	101	+33.946%
2026-03-16	20.8500	20.8500	20.8500	20.8500	+4.250%	2	99	+1.439%
2026-03-13	20.0000	20.0000	20.0000	20.0000	-1.235%	1	99	+5.750%
2026-03-12	20.2500	20.2500	20.2500	20.2500	-7.871%	1	99	+4.444%
2026-03-11	21.7000	21.9800	19.8400	21.9800	-2.311%	21	98	-3.776%
2026-03-10	23.0000	24.0000	22.5000	22.5000	+26.050%	64	80	-6.000%
2026-03-09	16.4000	17.8500	16.4000	17.8500	+2.000%	7	76	+18.487%
2026-03-06	20.7000	20.7000	17.0500	17.5000	-29.577%	7	77	+20.857%
2026-03-05	24.5200	24.8500	24.5200	24.8500	-14.310%	2	78	-14.889%
2026-03-04	28.7000	29.0500	28.7000	29.0000	-5.537%	3	78	-27.069%
2026-03-03	29.6700	30.7000	29.6700	30.7000	+0.821%	2	78	-31.107%
2026-02-27	30.5500	30.5500	30.4500	30.4500	-3.025%	5	77	-30.542%
2026-02-26	33.9000	33.9000	31.4000	31.4000	-13.116%	2	75	-32.643%
2026-02-25	36.1400	36.1400	36.1400	36.1400	+15.096%	1	74	-41.478%
2026-02-24	29.2000	31.4000	29.2000	31.4000	+18.491%	8	74	-32.643%
2026-02-23	28.0000	28.4500	26.5000	26.5000	+23.601%	18	79	-20.189%
2026-02-20	21.4400	21.4400	21.4400	21.4400	+32.346%	1	74	-1.353%
2026-02-19	16.3000	16.5400	16.2000	16.2000	-8.215%	12	74	+30.556%
2026-02-13	17.6500	17.6500	17.6500	17.6500	-9.021%	1	66	+19.830%
2026-02-12	19.0000	19.4000	18.9600	19.4000	+14.454%	18	66	+9.021%
2026-02-11	15.0500	17.8000	15.0500	16.9500	+12.252%	3	75	+24.779%
2026-02-10	15.8100	17.2000	15.1000	15.1000	-1.948%	4	74	+40.066%
2026-02-09	12.5000	15.8500	12.5000	15.4000	+35.683%	11	74	+37.338%
2026-02-06	10.2500	11.3500	10.0500	11.3500	+41.875%	16	72	+86.344%
2026-02-05	7.3500	8.0000	7.3500	8.0000	+41.593%	40	60	+164.375%
2026-02-02	4.9000	5.6500	4.9000	5.6500	+5.607%	17	21	+274.336%
2026-01-30	5.3500	5.3500	5.3500	5.3500	+21.591%	1	4	+295.327%
2026-01-28	6.0000	6.0000	4.4000	4.4000	0.000%	6	4	+380.682%