Dark

GLW20260918C155
GLW Sep 18 2026 155.00 Call (GLW260918C00155000)
option OPRA

EOD

Aug 13, 2026

15.45-28.306%(-6.10)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.6100	19.6200	15.0000	15.4500	-28.306%	57	1,110	0.000%
2026-08-12	21.4000	22.0100	19.9400	21.5500	+33.851%	49	1,102	-28.306%
2026-08-11	16.9700	16.9700	16.1000	16.1000	-0.923%	4	1,113	-4.037%
2026-08-10	22.0000	22.2000	16.2100	16.2500	-25.799%	78	1,112	-4.923%
2026-08-07	22.1500	24.7400	21.9000	21.9000	+22.689%	427	1,107	-29.452%
2026-08-06	15.0000	22.1900	14.7100	17.8500	+0.847%	31	1,457	-13.445%
2026-08-05	19.5600	21.3000	17.7000	17.7000	-16.312%	167	1,441	-12.712%
2026-08-04	17.2600	22.2200	15.5000	21.1500	+58.665%	305	1,434	-26.950%
2026-08-03	10.5000	13.5200	10.5000	13.3300	+31.980%	92	1,436	+15.904%
2026-07-31	12.3000	12.3000	10.1000	10.1000	+23.926%	55	1,398	+52.970%
2026-07-30	7.7600	8.5000	7.1500	8.1500	+56.430%	87	1,350	+89.571%
2026-07-29	5.9400	7.0900	5.2000	5.2100	-6.126%	503	1,302	+196.545%
2026-07-28	5.2000	5.7500	3.6300	5.5500	-57.795%	281	928	+178.378%
2026-07-27	15.8500	15.8500	10.7500	13.1500	-18.827%	442	905	+17.490%
2026-07-24	20.7000	20.7000	16.2000	16.2000	-28.540%	24	616	-4.630%
2026-07-23	24.6900	24.6900	21.2500	22.6700	+4.086%	66	597	-31.848%
2026-07-22	24.5500	25.0000	21.7800	21.7800	-21.795%	8	504	-29.063%
2026-07-21	25.0300	27.8500	24.1000	27.8500	+26.591%	29	502	-44.524%
2026-07-20	25.4500	25.4500	21.7500	22.0000	-4.927%	30	501	-29.773%
2026-07-17	19.3000	24.7600	19.3000	23.1400	-8.102%	226	489	-33.232%
2026-07-16	30.0700	30.0700	23.3300	25.1800	-27.435%	27	401	-38.642%
2026-07-15	35.1600	35.1600	32.1400	34.7000	-24.647%	22	395	-55.476%
2026-07-13	46.0500	46.0500	46.0500	46.0500	+0.327%	1	403	-66.450%
2026-07-10	45.9000	45.9000	45.9000	45.9000	-15.235%	1	404	-66.340%
2026-07-09	54.1500	54.1500	54.1500	54.1500	+19.774%	1	403	-71.468%
2026-07-08	45.2100	45.2100	45.2100	45.2100	-39.324%	1	403	-65.826%
2026-07-01	74.5100	74.5100	74.5100	74.5100	-37.016%	5	402	-79.265%
2026-06-30	106.6000	118.3000	106.6000	118.3000	+8.962%	4	402	-86.940%
2026-06-29	106.2100	108.5700	106.2100	108.5700	+46.419%	4	406	-85.770%
2026-06-26	74.1500	74.1500	74.1500	74.1500	-6.246%	1	405	-79.164%
2026-06-25	79.0900	79.0900	79.0900	79.0900	+26.483%	1	404	-80.465%
2026-06-24	57.0000	62.5300	57.0000	62.5300	+22.728%	2	404	-75.292%
2026-06-23	50.9500	50.9500	50.9500	50.9500	+0.891%	1	404	-69.676%
2026-06-18	45.0000	50.5000	45.0000	50.5000	+34.487%	8	409	-69.406%
2026-06-17	37.5500	37.5500	37.5500	37.5500	-8.415%	1	409	-58.855%
2026-06-16	41.0000	41.0000	41.0000	41.0000	-11.998%	6	409	-62.317%
2026-06-15	46.5900	46.5900	46.5900	46.5900	+15.608%	1	403	-66.838%
2026-06-11	40.3000	40.3000	40.3000	40.3000	-5.399%	4	403	-61.663%
2026-06-05	46.0700	46.0700	42.6000	42.6000	-10.448%	2	413	-63.732%
2026-06-04	47.5700	47.5700	47.5700	47.5700	-17.226%	2	413	-67.522%
2026-06-03	64.9300	64.9300	57.4700	57.4700	-3.460%	3	411	-73.116%
2026-06-02	55.1800	59.5300	55.1800	59.5300	+45.124%	4	410	-74.047%
2026-05-29	42.0000	42.0000	39.6500	41.0200	-10.437%	11	412	-62.335%
2026-05-28	48.0000	48.0000	45.8000	45.8000	+12.558%	4	414	-66.266%
2026-05-19	40.8000	40.8000	40.6900	40.6900	+3.039%	2	411	-62.030%
2026-05-18	45.5200	45.5200	39.4900	39.4900	-31.106%	2	411	-60.876%
2026-05-12	57.3200	57.3200	57.3200	57.3200	-13.046%	1	411	-73.046%
2026-05-11	58.8500	66.7200	58.8500	65.9200	+32.769%	6	412	-76.563%
2026-05-08	54.5000	54.5000	49.6500	49.6500	+14.269%	4	413	-68.882%
2026-05-06	42.7000	43.4500	42.7000	43.4500	+33.692%	2	415	-64.442%
2026-05-05	32.5000	32.5000	32.5000	32.5000	+8.333%	1	414	-52.462%
2026-05-01	30.1500	30.1500	30.0000	30.0000	-4.428%	2	413	-48.500%
2026-04-30	23.2500	32.4500	23.1900	31.3900	+35.535%	7	413	-50.781%
2026-04-29	24.0000	24.0000	21.7100	23.1600	-10.093%	210	414	-33.290%
2026-04-28	24.3800	27.4700	24.3800	25.7600	-27.437%	8	500	-40.023%
2026-04-27	35.5000	35.5000	35.5000	35.5000	-16.431%	2	493	-56.479%
2026-04-24	42.4800	42.4800	42.4800	42.4800	+25.941%	1	494	-63.630%
2026-04-21	35.9000	36.1000	33.7300	33.7300	+0.596%	6	492	-54.195%
2026-04-20	33.5300	33.5300	33.5300	33.5300	-0.504%	1	492	-53.922%
2026-04-17	33.7000	33.7000	33.7000	33.7000	-11.316%	2	493	-54.154%
2026-04-14	38.0000	38.0000	38.0000	38.0000	-7.090%	1	492	-59.342%
2026-04-10	38.7800	40.9000	38.7800	40.9000	+35.073%	12	493	-62.225%
2026-04-08	31.1500	31.1500	29.7000	30.2800	+26.272%	12	502	-48.976%
2026-04-07	23.9800	23.9800	23.9800	23.9800	+4.716%	8	507	-35.571%
2026-04-06	22.9000	22.9000	22.9000	22.9000	-4.184%	1	499	-32.533%
2026-04-02	19.1000	23.9000	19.0500	23.9000	+18.317%	21	483	-35.356%
2026-04-01	20.8000	22.0500	20.2000	20.2000	+13.803%	202	483	-23.515%
2026-03-31	17.5000	17.7500	17.4000	17.7500	+22.837%	80	294	-12.958%
2026-03-30	15.6500	15.6500	14.4500	14.4500	-19.499%	4	263	+6.920%
2026-03-27	18.4600	18.5500	17.7500	17.9500	-3.078%	59	261	-13.928%
2026-03-26	21.1000	21.1000	18.4000	18.5200	-24.715%	20	231	-16.577%
2026-03-25	24.2000	25.5000	23.2600	24.6000	+15.493%	23	217	-37.195%
2026-03-24	18.9000	22.4600	18.8000	21.3000	+46.392%	18	216	-27.465%
2026-03-23	15.7500	16.1500	14.5500	14.5500	+9.398%	28	212	+6.186%
2026-03-20	14.5500	14.6000	13.3000	13.3000	-14.194%	97	192	+16.165%
2026-03-19	12.5500	15.5500	12.5500	15.5000	-2.821%	6	99	-0.323%
2026-03-18	16.6500	16.6500	15.9500	15.9500	+11.538%	8	95	-3.135%
2026-03-17	13.8500	14.3000	13.6500	14.3000	-11.455%	6	88	+8.042%
2026-03-13	16.1500	16.1500	16.1500	16.1500	-3.467%	1	84	-4.334%
2026-03-12	15.8000	16.7500	15.3500	16.7300	-4.400%	24	84	-7.651%
2026-03-11	17.2500	17.5000	17.2000	17.5000	-9.561%	15	68	-11.714%
2026-03-10	17.9000	20.1000	17.9000	19.3500	+26.471%	18	67	-20.155%
2026-03-09	15.3000	15.3000	15.3000	15.3000	+9.442%	1	54	+0.980%
2026-03-06	15.8500	17.0000	13.9800	13.9800	-20.838%	30	53	+10.515%
2026-03-05	22.3300	22.3300	17.6600	17.6600	-25.923%	9	43	-12.514%
2026-03-04	23.7200	23.9000	23.7200	23.8400	-25.407%	13	36	-35.193%
2026-03-02	30.7700	33.6000	30.7700	31.9600	+9.640%	19	46	-51.658%
2026-02-27	29.1500	29.1500	29.1500	29.1500	+8.364%	1	45	-46.998%
2026-02-26	31.1700	31.1700	26.9000	26.9000	-21.114%	12	45	-42.565%
2026-02-25	31.1200	34.1000	31.1200	34.1000	+24.000%	2	36	-54.692%
2026-02-24	25.2400	27.5000	25.2400	27.5000	+18.534%	17	36	-43.818%
2026-02-23	23.5000	23.5000	22.8400	23.2000	+25.745%	13	43	-33.405%
2026-02-20	18.5200	18.5200	18.2500	18.4500	+39.773%	7	32	-16.260%
2026-02-19	13.2000	13.2000	13.2000	13.2000	-10.931%	10	32	+17.045%
2026-02-13	14.2000	15.0100	13.3000	14.8200	+14.000%	4	21	+4.251%
2026-02-11	13.0000	13.0000	13.0000	13.0000	+8.333%	1	21	+18.846%
2026-02-09	9.0300	12.0000	9.0300	12.0000	+108.333%	21	20	+28.750%
2026-02-03	5.7600	5.7600	5.7600	5.7600	0.000%	1	1	+168.229%