Dark

GLW20260918C150
GLW Sep 18 2026 150.00 Call (GLW260918C00150000)
option OPRA

EOD

Jun 29, 2026

115.14+61.419%(+43.81)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	113.9400	115.1400	113.8000	115.1400	+61.419%	65	662	0.000%
2026-06-26	72.0200	72.0200	71.3300	71.3300	-14.060%	6	602	+61.419%
2026-06-25	73.5600	87.0000	73.5600	83.0000	+26.718%	6	607	+38.723%
2026-06-24	55.7500	75.5000	55.7500	65.5000	+20.183%	10	609	+75.786%
2026-06-23	54.7500	54.7500	54.0000	54.5000	-22.640%	9	612	+111.266%
2026-06-22	60.8000	70.4500	59.4000	70.4500	+50.309%	14	607	+63.435%
2026-06-18	46.8700	46.8700	46.8700	46.8700	+15.757%	10	606	+145.658%
2026-06-17	41.7600	41.7600	40.4900	40.4900	-4.841%	3	606	+184.367%
2026-06-16	42.5500	42.5500	42.5500	42.5500	+3.780%	1	606	+170.599%
2026-06-11	38.3400	41.0000	38.3400	41.0000	+3.041%	6	605	+180.829%
2026-06-09	39.1400	39.8500	39.1400	39.7900	-25.136%	43	609	+189.369%
2026-06-08	52.5000	53.1500	52.5000	53.1500	+17.849%	11	630	+116.632%
2026-06-05	47.6700	47.6700	44.9300	45.1000	-12.766%	7	629	+155.299%
2026-06-04	51.6000	51.7000	51.6000	51.7000	-25.072%	2	623	+122.708%
2026-06-03	69.0000	69.0000	69.0000	69.0000	+9.524%	30	624	+66.870%
2026-06-02	55.9700	63.1500	55.9700	63.0000	+52.913%	53	624	+82.762%
2026-06-01	42.0000	42.6000	38.8000	41.2000	-1.905%	18	601	+179.466%
2026-05-29	41.9300	42.2700	41.9300	42.0000	-21.773%	5	588	+174.143%
2026-05-27	52.5600	53.6900	52.5600	53.6900	-10.814%	15	590	+114.453%
2026-05-26	60.5000	60.5000	60.2000	60.2000	+7.022%	22	582	+91.262%
2026-05-22	56.2500	56.2500	56.2500	56.2500	+12.906%	1	603	+104.693%
2026-05-21	49.8200	49.8200	49.8200	49.8200	+14.925%	1	602	+131.112%
2026-05-19	43.4000	43.4700	43.3500	43.3500	+0.814%	26	602	+165.606%
2026-05-18	53.3100	53.3100	43.0000	43.0000	-37.681%	9	585	+167.767%
2026-05-14	67.2000	69.0000	67.2000	69.0000	-1.004%	6	585	+66.870%
2026-05-13	72.0000	72.0000	69.4200	69.7000	+24.242%	6	579	+65.194%
2026-05-12	62.0800	65.2200	56.1000	56.1000	-19.994%	13	579	+105.241%
2026-05-11	60.0000	70.1200	60.0000	70.1200	+30.943%	6	579	+64.204%
2026-05-08	58.0000	60.9500	53.5500	53.5500	+7.121%	23	583	+115.014%
2026-05-07	50.4000	50.4000	48.3800	49.9900	+2.670%	5	574	+130.326%
2026-05-06	55.0000	55.0000	48.6900	48.6900	+37.737%	26	574	+136.476%
2026-05-05	36.5000	36.5000	35.3500	35.3500	+14.773%	12	578	+225.714%
2026-05-04	31.2500	31.2500	30.8000	30.8000	-1.440%	9	586	+273.831%
2026-05-01	30.5500	31.2500	30.5000	31.2500	-4.813%	5	581	+268.448%
2026-04-30	29.2500	32.8300	29.2500	32.8300	+32.113%	9	581	+250.716%
2026-04-29	25.0000	26.1300	24.0000	24.8500	-11.408%	37	580	+363.340%
2026-04-28	26.4000	29.6000	26.4000	28.0500	-28.352%	60	567	+310.481%
2026-04-27	39.1000	41.9500	37.7500	39.1500	-13.918%	60	574	+194.100%
2026-04-24	44.4000	45.4800	44.4000	45.4800	+10.846%	19	580	+153.166%
2026-04-23	39.9000	41.0300	39.9000	41.0300	+8.344%	3	582	+180.624%
2026-04-22	37.2000	38.2000	37.2000	37.8700	-3.269%	8	580	+204.040%
2026-04-21	38.7000	39.1500	38.7000	39.1500	+0.385%	5	586	+194.100%
2026-04-17	39.3000	39.3000	39.0000	39.0000	+6.122%	4	586	+195.231%
2026-04-16	35.0000	37.1100	35.0000	36.7500	-4.047%	9	582	+213.306%
2026-04-15	38.7000	38.7000	37.1500	38.3000	-5.432%	111	576	+200.627%
2026-04-14	40.0000	40.5000	40.0000	40.5000	-1.651%	2	579	+184.296%
2026-04-10	43.0000	43.0000	41.1800	41.1800	+1.179%	2	579	+179.602%
2026-04-09	40.3000	41.1600	39.7100	40.7000	+10.809%	19	580	+182.899%
2026-04-08	32.0000	36.7300	32.0000	36.7300	+42.089%	45	581	+213.477%
2026-04-07	24.4000	25.9000	24.4000	25.8500	+5.424%	38	604	+345.416%
2026-04-06	25.0800	25.1800	23.3000	24.5200	-3.843%	38	588	+369.576%
2026-04-02	24.4000	25.5000	24.4000	25.5000	+12.088%	31	581	+351.529%
2026-04-01	21.3500	23.6000	21.3500	22.7500	+18.923%	23	581	+406.110%
2026-03-31	17.0000	19.3000	17.0000	19.1300	+18.306%	15	581	+501.882%
2026-03-30	17.6700	17.6700	15.4500	16.1700	-17.919%	51	572	+612.059%
2026-03-27	20.1500	21.0000	19.5000	19.7000	-1.005%	90	554	+484.467%
2026-03-26	23.6000	23.6000	19.9000	19.9000	-21.807%	61	547	+478.593%
2026-03-25	27.0700	27.0700	25.4500	25.4500	+6.307%	10	502	+352.417%
2026-03-24	18.7000	24.4700	18.7000	23.9400	+44.653%	43	496	+380.952%
2026-03-23	14.8000	18.1000	14.8000	16.5500	+17.044%	53	518	+595.710%
2026-03-20	17.3400	17.3400	14.1400	14.1400	-22.094%	50	491	+714.286%
2026-03-19	16.6000	18.1500	16.6000	18.1500	+8.229%	24	518	+534.380%
2026-03-18	17.2000	17.5900	16.7700	16.7700	+3.200%	7	494	+586.583%
2026-03-17	14.5000	16.2500	14.0000	16.2500	-9.722%	22	497	+608.554%
2026-03-16	18.9500	19.3000	18.0000	18.0000	+5.882%	33	475	+539.667%
2026-03-13	18.7500	18.8000	17.0000	17.0000	-3.683%	22	442	+577.294%
2026-03-12	18.0000	18.5000	16.9000	17.6500	-6.117%	31	424	+552.351%
2026-03-11	17.5800	20.1000	17.5800	18.8000	-10.048%	7	393	+512.447%
2026-03-10	20.6500	22.1500	20.6500	20.9000	+31.447%	36	389	+450.909%
2026-03-09	15.4000	16.4000	15.3000	15.9000	+6.000%	17	359	+624.151%
2026-03-06	18.3500	18.3500	15.0000	15.0000	-28.977%	10	361	+667.600%
2026-03-05	22.5000	25.0000	20.3000	21.1200	-25.106%	9	359	+445.170%
2026-03-03	28.4000	28.5800	26.4100	28.2000	-16.519%	126	356	+308.298%
2026-03-02	35.0000	35.0000	32.5500	33.7800	+17.741%	7	310	+240.853%
2026-02-27	29.8500	29.8500	28.2100	28.6900	-2.746%	9	308	+301.325%
2026-02-26	29.5700	30.9700	29.2000	29.5000	-17.251%	13	311	+290.305%
2026-02-25	33.6100	36.6500	33.6100	35.6500	+16.048%	24	315	+222.973%
2026-02-24	27.0500	30.7200	26.7500	30.7200	+18.245%	43	315	+274.805%
2026-02-23	22.6500	26.7100	22.6500	25.9800	+32.551%	40	305	+343.187%
2026-02-20	18.8500	20.1000	18.6000	19.6000	+33.333%	38	283	+487.449%
2026-02-19	16.0000	16.0000	14.5500	14.7000	-9.259%	21	257	+683.265%
2026-02-18	17.5000	17.8800	15.8000	16.2000	-1.159%	32	253	+610.741%
2026-02-13	15.0000	16.3900	14.0000	16.3900	-7.921%	23	286	+602.502%
2026-02-12	17.8000	17.8000	17.8000	17.8000	+5.952%	4	286	+546.854%
2026-02-11	16.5000	16.8000	15.8000	16.8000	+6.667%	157	286	+585.357%
2026-02-10	15.7500	15.7500	15.7500	15.7500	+5.563%	1	131	+631.048%
2026-02-09	10.9200	14.9800	10.9200	14.9200	+140.645%	177	130	+671.716%
2026-02-03	6.2000	6.2000	6.2000	6.2000	+18.095%	11	22	+1,757.097%
2026-02-02	5.2500	5.2500	5.2500	5.2500	+29.950%	10	11	+2,093.143%
2026-01-30	4.0400	4.0400	4.0400	4.0400	0.000%	1	1	+2,750.000%