Dark

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

EOD

Aug 13, 2026

17.99-26.149%(-6.37)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	23.1500	23.5000	17.6000	17.9900	-26.149%	33	1,254	0.000%
2026-08-12	25.1300	25.1300	23.7000	24.3600	+29.643%	63	1,252	-26.149%
2026-08-11	18.9500	19.9200	18.3000	18.7900	-3.887%	622	1,564	-4.258%
2026-08-10	24.6000	24.6000	19.5500	19.5500	-23.633%	29	1,435	-7.980%
2026-08-07	25.0700	27.4000	23.5000	25.6000	+24.817%	59	1,439	-29.727%
2026-08-06	16.4800	24.6700	16.4800	20.5100	+2.550%	524	1,460	-12.287%
2026-08-05	22.0500	23.8000	20.0000	20.0000	-15.966%	42	1,153	-10.050%
2026-08-04	20.6500	24.9600	17.6500	23.8000	+57.616%	279	1,158	-24.412%
2026-08-03	9.7000	15.7500	9.2000	15.1000	+31.533%	568	1,170	+19.139%
2026-07-31	15.0000	15.0000	11.4000	11.4800	+10.918%	89	1,243	+56.707%
2026-07-30	9.2500	10.3800	8.6500	10.3500	+74.831%	235	1,256	+73.816%
2026-07-29	6.9000	8.4000	5.9200	5.9200	-6.181%	192	1,155	+203.885%
2026-07-28	5.6900	6.8000	4.3200	6.3100	-57.793%	1,031	1,084	+185.103%
2026-07-27	18.3000	18.3000	12.4600	14.9500	-16.011%	130	794	+20.334%
2026-07-24	24.3500	24.3500	17.6600	17.8000	-29.783%	40	710	+1.067%
2026-07-23	24.9900	25.3500	24.9900	25.3500	+2.012%	4	688	-29.034%
2026-07-22	27.5000	27.5000	24.8500	24.8500	-16.695%	4	688	-27.606%
2026-07-21	28.4600	30.2500	25.7500	29.8300	+24.292%	22	687	-39.692%
2026-07-20	26.8800	28.1500	24.0000	24.0000	-5.138%	7	689	-25.042%
2026-07-17	21.2700	27.1000	21.0400	25.3000	-6.814%	139	687	-28.893%
2026-07-16	28.7000	28.7000	25.5000	27.1500	-28.251%	54	672	-33.738%
2026-07-15	40.6500	40.6500	34.5900	37.8400	-35.039%	16	633	-52.458%
2026-07-09	58.2600	59.6500	58.2500	58.2500	+20.326%	47	621	-69.116%
2026-07-08	47.0000	48.4100	45.0000	48.4100	+2.131%	4	666	-62.838%
2026-07-07	49.0800	53.2000	47.0000	47.4000	-21.885%	27	666	-62.046%
2026-07-06	64.0000	64.0000	60.6800	60.6800	-44.166%	2	661	-70.353%
2026-06-30	126.0000	126.0000	108.6800	108.6800	-5.611%	3	660	-83.447%
2026-06-29	113.9400	115.1400	113.8000	115.1400	+61.419%	65	662	-84.376%
2026-06-26	72.0200	72.0200	71.3300	71.3300	-14.060%	6	602	-74.779%
2026-06-25	73.5600	87.0000	73.5600	83.0000	+26.718%	6	607	-78.325%
2026-06-24	55.7500	75.5000	55.7500	65.5000	+20.183%	10	609	-72.534%
2026-06-23	54.7500	54.7500	54.0000	54.5000	-22.640%	9	612	-66.991%
2026-06-22	60.8000	70.4500	59.4000	70.4500	+50.309%	14	607	-74.464%
2026-06-18	46.8700	46.8700	46.8700	46.8700	+15.757%	10	606	-61.617%
2026-06-17	41.7600	41.7600	40.4900	40.4900	-4.841%	3	606	-55.569%
2026-06-16	42.5500	42.5500	42.5500	42.5500	+3.780%	1	606	-57.720%
2026-06-11	38.3400	41.0000	38.3400	41.0000	+3.041%	6	605	-56.122%
2026-06-09	39.1400	39.8500	39.1400	39.7900	-25.136%	43	609	-54.788%
2026-06-08	52.5000	53.1500	52.5000	53.1500	+17.849%	11	630	-66.152%
2026-06-05	47.6700	47.6700	44.9300	45.1000	-12.766%	7	629	-60.111%
2026-06-04	51.6000	51.7000	51.6000	51.7000	-25.072%	2	623	-65.203%
2026-06-03	69.0000	69.0000	69.0000	69.0000	+9.524%	30	624	-73.928%
2026-06-02	55.9700	63.1500	55.9700	63.0000	+52.913%	53	624	-71.444%
2026-06-01	42.0000	42.6000	38.8000	41.2000	-1.905%	18	601	-56.335%
2026-05-29	41.9300	42.2700	41.9300	42.0000	-21.773%	5	588	-57.167%
2026-05-27	52.5600	53.6900	52.5600	53.6900	-10.814%	15	590	-66.493%
2026-05-26	60.5000	60.5000	60.2000	60.2000	+7.022%	22	582	-70.116%
2026-05-22	56.2500	56.2500	56.2500	56.2500	+12.906%	1	603	-68.018%
2026-05-21	49.8200	49.8200	49.8200	49.8200	+14.925%	1	602	-63.890%
2026-05-19	43.4000	43.4700	43.3500	43.3500	+0.814%	26	602	-58.501%
2026-05-18	53.3100	53.3100	43.0000	43.0000	-37.681%	9	585	-58.163%
2026-05-14	67.2000	69.0000	67.2000	69.0000	-1.004%	6	585	-73.928%
2026-05-13	72.0000	72.0000	69.4200	69.7000	+24.242%	6	579	-74.189%
2026-05-12	62.0800	65.2200	56.1000	56.1000	-19.994%	13	579	-67.932%
2026-05-11	60.0000	70.1200	60.0000	70.1200	+30.943%	6	579	-74.344%
2026-05-08	58.0000	60.9500	53.5500	53.5500	+7.121%	23	583	-66.405%
2026-05-07	50.4000	50.4000	48.3800	49.9900	+2.670%	5	574	-64.013%
2026-05-06	55.0000	55.0000	48.6900	48.6900	+37.737%	26	574	-63.052%
2026-05-05	36.5000	36.5000	35.3500	35.3500	+14.773%	12	578	-49.109%
2026-05-04	31.2500	31.2500	30.8000	30.8000	-1.440%	9	586	-41.591%
2026-05-01	30.5500	31.2500	30.5000	31.2500	-4.813%	5	581	-42.432%
2026-04-30	29.2500	32.8300	29.2500	32.8300	+32.113%	9	581	-45.203%
2026-04-29	25.0000	26.1300	24.0000	24.8500	-11.408%	37	580	-27.606%
2026-04-28	26.4000	29.6000	26.4000	28.0500	-28.352%	60	567	-35.865%
2026-04-27	39.1000	41.9500	37.7500	39.1500	-13.918%	60	574	-54.049%
2026-04-24	44.4000	45.4800	44.4000	45.4800	+10.846%	19	580	-60.444%
2026-04-23	39.9000	41.0300	39.9000	41.0300	+8.344%	3	582	-56.154%
2026-04-22	37.2000	38.2000	37.2000	37.8700	-3.269%	8	580	-52.495%
2026-04-21	38.7000	39.1500	38.7000	39.1500	+0.385%	5	586	-54.049%
2026-04-17	39.3000	39.3000	39.0000	39.0000	+6.122%	4	586	-53.872%
2026-04-16	35.0000	37.1100	35.0000	36.7500	-4.047%	9	582	-51.048%
2026-04-15	38.7000	38.7000	37.1500	38.3000	-5.432%	111	576	-53.029%
2026-04-14	40.0000	40.5000	40.0000	40.5000	-1.651%	2	579	-55.580%
2026-04-10	43.0000	43.0000	41.1800	41.1800	+1.179%	2	579	-56.314%
2026-04-09	40.3000	41.1600	39.7100	40.7000	+10.809%	19	580	-55.799%
2026-04-08	32.0000	36.7300	32.0000	36.7300	+42.089%	45	581	-51.021%
2026-04-07	24.4000	25.9000	24.4000	25.8500	+5.424%	38	604	-30.406%
2026-04-06	25.0800	25.1800	23.3000	24.5200	-3.843%	38	588	-26.631%
2026-04-02	24.4000	25.5000	24.4000	25.5000	+12.088%	31	581	-29.451%
2026-04-01	21.3500	23.6000	21.3500	22.7500	+18.923%	23	581	-20.923%
2026-03-31	17.0000	19.3000	17.0000	19.1300	+18.306%	15	581	-5.959%
2026-03-30	17.6700	17.6700	15.4500	16.1700	-17.919%	51	572	+11.255%
2026-03-27	20.1500	21.0000	19.5000	19.7000	-1.005%	90	554	-8.680%
2026-03-26	23.6000	23.6000	19.9000	19.9000	-21.807%	61	547	-9.598%
2026-03-25	27.0700	27.0700	25.4500	25.4500	+6.307%	10	502	-29.312%
2026-03-24	18.7000	24.4700	18.7000	23.9400	+44.653%	43	496	-24.854%
2026-03-23	14.8000	18.1000	14.8000	16.5500	+17.044%	53	518	+8.701%
2026-03-20	17.3400	17.3400	14.1400	14.1400	-22.094%	50	491	+27.228%
2026-03-19	16.6000	18.1500	16.6000	18.1500	+8.229%	24	518	-0.882%
2026-03-18	17.2000	17.5900	16.7700	16.7700	+3.200%	7	494	+7.275%
2026-03-17	14.5000	16.2500	14.0000	16.2500	-9.722%	22	497	+10.708%
2026-03-16	18.9500	19.3000	18.0000	18.0000	+5.882%	33	475	-0.056%
2026-03-13	18.7500	18.8000	17.0000	17.0000	-3.683%	22	442	+5.824%
2026-03-12	18.0000	18.5000	16.9000	17.6500	-6.117%	31	424	+1.926%
2026-03-11	17.5800	20.1000	17.5800	18.8000	-10.048%	7	393	-4.309%
2026-03-10	20.6500	22.1500	20.6500	20.9000	+31.447%	36	389	-13.923%
2026-03-09	15.4000	16.4000	15.3000	15.9000	+6.000%	17	359	+13.145%
2026-03-06	18.3500	18.3500	15.0000	15.0000	-28.977%	10	361	+19.933%
2026-03-05	22.5000	25.0000	20.3000	21.1200	-25.106%	9	359	-14.820%
2026-03-03	28.4000	28.5800	26.4100	28.2000	-16.519%	126	356	-36.206%
2026-03-02	35.0000	35.0000	32.5500	33.7800	+17.741%	7	310	-46.744%
2026-02-27	29.8500	29.8500	28.2100	28.6900	-2.746%	9	308	-37.295%
2026-02-26	29.5700	30.9700	29.2000	29.5000	-17.251%	13	311	-39.017%
2026-02-25	33.6100	36.6500	33.6100	35.6500	+16.048%	24	315	-49.537%
2026-02-24	27.0500	30.7200	26.7500	30.7200	+18.245%	43	315	-41.439%
2026-02-23	22.6500	26.7100	22.6500	25.9800	+32.551%	40	305	-30.754%
2026-02-20	18.8500	20.1000	18.6000	19.6000	+33.333%	38	283	-8.214%
2026-02-19	16.0000	16.0000	14.5500	14.7000	-9.259%	21	257	+22.381%
2026-02-18	17.5000	17.8800	15.8000	16.2000	-1.159%	32	253	+11.049%
2026-02-13	15.0000	16.3900	14.0000	16.3900	-7.921%	23	286	+9.762%
2026-02-12	17.8000	17.8000	17.8000	17.8000	+5.952%	4	286	+1.067%
2026-02-11	16.5000	16.8000	15.8000	16.8000	+6.667%	157	286	+7.083%
2026-02-10	15.7500	15.7500	15.7500	15.7500	+5.563%	1	131	+14.222%
2026-02-09	10.9200	14.9800	10.9200	14.9200	+140.645%	177	130	+20.576%
2026-02-03	6.2000	6.2000	6.2000	6.2000	+18.095%	11	22	+190.161%
2026-02-02	5.2500	5.2500	5.2500	5.2500	+29.950%	10	11	+242.667%
2026-01-30	4.0400	4.0400	4.0400	4.0400	0.000%	1	1	+345.297%