Dark

GLW20260918C160
GLW Sep 18 2026 160.00 Call (GLW260918C00160000)
option OPRA

EOD

Aug 13, 2026

13.00-30.108%(-5.60)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.0000	17.8100	12.3500	13.0000	-30.108%	175	1,530	0.000%
2026-08-12	18.5500	18.7500	17.0000	18.6000	+35.371%	42	1,562	-30.108%
2026-08-11	15.0000	15.0300	13.5500	13.7400	0.000%	19	1,565	-5.386%
2026-08-10	19.4400	19.4500	13.7400	13.7400	-27.950%	113	1,568	-5.386%
2026-08-07	17.3600	23.2200	17.3600	19.0700	+24.235%	147	1,565	-31.830%
2026-08-06	13.0000	19.5000	12.9000	15.3500	-0.325%	119	1,596	-15.309%
2026-08-05	18.1400	19.4500	15.3700	15.4000	-16.395%	138	1,576	-15.584%
2026-08-04	15.1000	20.0500	13.2500	18.4200	+63.009%	884	1,581	-29.425%
2026-08-03	6.6500	12.0000	6.6500	11.3000	+41.250%	311	1,100	+15.044%
2026-07-31	10.3000	11.5000	8.0000	8.0000	+10.497%	140	971	+62.500%
2026-07-30	5.6600	7.5000	5.6600	7.2400	+64.545%	123	967	+79.558%
2026-07-29	5.0500	6.3200	4.4000	4.4000	-3.720%	237	942	+195.455%
2026-07-28	4.1000	4.8200	3.0900	4.5700	-60.017%	241	894	+184.464%
2026-07-27	12.0000	13.3300	9.5000	11.4300	-16.873%	77	853	+13.736%
2026-07-24	15.6000	16.8700	13.7500	13.7500	-28.385%	119	819	-5.455%
2026-07-23	18.0500	21.4000	18.0500	19.2000	+0.261%	72	824	-32.292%
2026-07-22	23.1800	23.1800	19.1500	19.1500	-20.900%	52	776	-32.115%
2026-07-21	22.8500	24.8900	22.1500	24.2100	+21.965%	96	799	-46.303%
2026-07-20	23.1700	23.1700	19.8500	19.8500	-5.790%	31	761	-34.509%
2026-07-17	20.0000	22.3500	18.0000	21.0700	-6.770%	80	770	-38.301%
2026-07-16	24.9000	26.6300	20.7500	22.6000	-30.354%	308	768	-42.478%
2026-07-15	32.1800	32.7500	30.7500	32.4500	-17.430%	10	766	-59.938%
2026-07-13	40.0500	42.8600	38.5000	39.3000	-12.179%	10	768	-66.921%
2026-07-10	43.1300	44.7500	43.1300	44.7500	-5.591%	2	761	-70.950%
2026-07-09	55.4000	55.4000	47.4000	47.4000	+15.610%	10	760	-72.574%
2026-07-08	39.0000	41.4000	39.0000	41.0000	-3.027%	9	761	-68.293%
2026-07-07	41.0000	43.0200	40.6900	42.2800	-17.935%	15	760	-69.253%
2026-07-06	59.1000	59.1000	51.5200	51.5200	+0.331%	2	755	-74.767%
2026-07-02	51.3500	51.3500	51.3500	51.3500	-29.221%	1	754	-74.684%
2026-07-01	72.5500	72.5500	72.5500	72.5500	-27.818%	10	754	-82.081%
2026-06-30	114.0000	117.0000	100.1900	100.5100	+1.525%	17	753	-87.066%
2026-06-29	82.5000	101.2400	82.5000	99.0000	+26.923%	16	753	-86.869%
2026-06-25	71.0000	80.5000	68.3000	78.0000	+30.239%	11	751	-83.333%
2026-06-24	59.0000	64.8500	59.0000	59.8900	+24.356%	5	757	-78.294%
2026-06-23	48.0000	48.1600	44.4000	48.1600	-22.071%	8	761	-73.007%
2026-06-22	51.1000	63.5500	51.1000	61.8000	+24.597%	6	758	-78.964%
2026-06-18	42.7500	49.6000	42.7500	49.6000	+44.438%	17	773	-73.790%
2026-06-17	35.0000	35.9500	33.0500	34.3400	-3.268%	27	773	-62.143%
2026-06-16	40.0500	40.0500	35.5000	35.5000	-19.042%	10	773	-63.380%
2026-06-15	46.1000	46.1000	43.8500	43.8500	+23.870%	2	771	-70.353%
2026-06-11	35.4000	35.4000	35.4000	35.4000	+10.625%	3	771	-63.277%
2026-06-10	33.8000	33.8000	32.0000	32.0000	-2.230%	3	777	-59.375%
2026-06-09	38.7000	38.7000	32.1000	32.7300	-29.914%	9	776	-60.281%
2026-06-08	48.1500	48.1500	46.7000	46.7000	+19.133%	2	780	-72.163%
2026-06-05	44.4500	44.4500	37.0500	39.2000	-26.107%	7	782	-66.837%
2026-06-04	49.8000	53.0500	44.6000	53.0500	-12.976%	6	782	-75.495%
2026-06-03	59.7600	60.9600	59.7600	60.9600	+8.877%	4	783	-78.675%
2026-06-02	46.1500	56.2800	46.1500	55.9900	+60.476%	9	781	-76.782%
2026-06-01	34.8900	34.8900	34.8900	34.8900	-8.713%	1	784	-62.740%
2026-05-29	40.7500	40.7500	36.3000	38.2200	-11.487%	14	784	-65.986%
2026-05-28	48.0000	48.0000	42.8000	43.1800	-10.969%	9	779	-69.893%
2026-05-27	45.0000	48.5000	45.0000	48.5000	-10.119%	2	776	-73.196%
2026-05-26	54.1800	54.7000	53.9600	53.9600	+9.697%	22	775	-75.908%
2026-05-22	49.8200	50.7000	49.1900	49.1900	+4.106%	4	765	-73.572%
2026-05-21	45.7000	47.2500	45.7000	47.2500	+24.342%	6	769	-72.487%
2026-05-19	39.0000	39.0000	36.1100	38.0000	-0.524%	10	769	-65.789%
2026-05-18	45.6100	45.6100	38.2000	38.2000	-26.988%	211	851	-65.969%
2026-05-15	52.6200	52.6200	52.3200	52.3200	-17.632%	37	851	-75.153%
2026-05-14	62.4900	63.5200	62.4900	63.5200	+7.661%	7	875	-79.534%
2026-05-13	59.0000	59.0000	59.0000	59.0000	+16.832%	1	883	-77.966%
2026-05-12	59.1000	59.1000	47.7500	50.5000	-19.406%	9	883	-74.257%
2026-05-11	62.6600	62.6600	62.6600	62.6600	+32.083%	1	883	-79.253%
2026-05-08	51.1000	53.2800	47.4400	47.4400	+12.444%	10	882	-72.597%
2026-05-07	41.6000	42.8000	41.0000	42.1900	-1.264%	4	882	-69.187%
2026-05-06	48.8000	48.8000	38.1700	42.7300	+50.723%	44	883	-69.576%
2026-05-05	30.0000	33.0000	27.6200	28.3500	+7.877%	243	896	-54.145%
2026-05-04	26.4000	27.0500	26.0500	26.2800	+0.114%	49	721	-50.533%
2026-05-01	28.0000	28.0000	25.5000	26.2500	-9.794%	13	668	-50.476%
2026-04-30	25.5300	29.1000	25.2000	29.1000	+38.637%	35	668	-55.326%
2026-04-29	22.8000	22.8000	20.6600	20.9900	-15.703%	12	669	-38.066%
2026-04-28	25.7200	27.6000	23.4300	24.9000	-24.545%	67	660	-47.791%
2026-04-27	36.0000	36.0000	33.0000	33.0000	-17.500%	2	626	-60.606%
2026-04-24	40.0000	40.0000	40.0000	40.0000	+21.729%	1	626	-67.500%
2026-04-22	30.0000	32.8600	30.0000	32.8600	-1.469%	3	627	-60.438%
2026-04-21	33.3500	33.3500	33.3500	33.3500	+6.720%	1	627	-61.019%
2026-04-20	31.3000	31.3000	31.2200	31.2500	-0.160%	7	627	-58.400%
2026-04-17	31.3500	31.5100	31.2700	31.3000	+3.334%	4	620	-58.466%
2026-04-16	29.8000	30.4100	29.8000	30.2900	-8.212%	6	619	-57.082%
2026-04-15	38.1700	38.1700	33.0000	33.0000	-10.082%	3	617	-60.606%
2026-04-14	35.5400	36.7000	35.5400	36.7000	-3.217%	3	616	-64.578%
2026-04-13	37.3000	37.9200	37.2200	37.9200	+5.333%	26	619	-65.717%
2026-04-10	36.0000	36.0000	35.8500	36.0000	-0.139%	13	614	-63.889%
2026-04-09	36.3000	36.3000	36.0500	36.0500	+17.045%	2	617	-63.939%
2026-04-08	27.5000	30.9500	27.5000	30.8000	+43.590%	30	616	-57.792%
2026-04-07	21.0200	21.9400	20.6800	21.4500	+4.025%	23	624	-39.394%
2026-04-06	19.5500	20.9400	19.5500	20.6200	-5.326%	221	622	-36.954%
2026-04-02	17.4500	22.1000	17.4500	21.7800	+13.143%	19	407	-40.312%
2026-04-01	18.7500	20.2900	18.7500	19.2500	+22.533%	20	407	-32.468%
2026-03-31	14.3000	16.0000	14.1500	15.7100	+21.313%	27	401	-17.250%
2026-03-30	15.1500	15.1500	12.9500	12.9500	-21.515%	53	388	+0.386%
2026-03-27	17.0500	17.1000	16.1500	16.5000	-5.983%	70	399	-21.212%
2026-03-26	19.2100	19.2100	17.3500	17.5500	-20.227%	43	372	-25.926%
2026-03-25	22.8500	23.0000	22.0000	22.0000	+12.073%	51	340	-40.909%
2026-03-24	20.4500	21.0000	19.6300	19.6300	+47.041%	122	289	-33.775%
2026-03-23	13.3500	13.3500	13.3500	13.3500	+8.980%	24	212	-2.622%
2026-03-20	12.2500	12.2500	12.2500	12.2500	-15.342%	2	190	+6.122%
2026-03-19	14.2000	14.4700	14.0500	14.4700	-3.146%	14	188	-10.159%
2026-03-18	14.5400	15.0000	14.3500	14.9400	+14.923%	5	175	-12.985%
2026-03-17	11.7900	13.0000	11.5000	13.0000	-11.625%	34	174	0.000%
2026-03-16	14.7100	14.7100	14.7100	14.7100	+3.373%	6	159	-11.625%
2026-03-13	14.2500	14.2500	14.2300	14.2300	-6.382%	16	165	-8.644%
2026-03-12	14.5500	15.5000	13.8000	15.2000	-4.941%	15	171	-14.474%
2026-03-11	16.0000	16.1000	15.9900	15.9900	-8.629%	10	160	-18.699%
2026-03-10	17.5000	18.8000	17.4500	17.5000	+21.528%	29	151	-25.714%
2026-03-09	12.7000	14.4000	12.7000	14.4000	+16.883%	44	144	-9.722%
2026-03-06	15.0000	15.8000	12.0500	12.3200	-23.951%	29	142	+5.519%
2026-03-05	18.0000	20.8000	15.9000	16.2000	-27.027%	34	128	-19.753%
2026-03-04	24.0000	25.2300	22.2000	22.2000	-12.010%	6	122	-41.441%
2026-03-03	23.9500	25.7800	22.4400	25.2300	-11.629%	22	117	-48.474%
2026-03-02	30.0000	31.2000	28.5500	28.5500	+15.728%	13	103	-54.466%
2026-02-27	25.6800	25.6800	24.6700	24.6700	-4.045%	2	105	-47.304%
2026-02-26	30.0000	30.0000	25.0200	25.7100	-17.964%	22	105	-49.436%
2026-02-25	29.7300	32.7500	29.5300	31.3400	+17.598%	64	112	-58.519%
2026-02-24	23.0000	26.6500	23.0000	26.6500	+21.191%	22	112	-51.220%
2026-02-23	22.1400	22.7400	21.1700	21.9900	+31.284%	40	102	-40.882%
2026-02-20	16.4100	17.4200	15.9500	16.7500	+39.583%	18	104	-22.388%
2026-02-19	12.0000	12.5000	11.9100	12.0000	-7.692%	6	108	+8.333%
2026-02-18	14.6500	14.6500	13.0000	13.0000	-3.346%	15	105	0.000%
2026-02-17	13.9000	13.9000	13.4500	13.4500	-0.738%	18	97	-3.346%
2026-02-13	13.2700	13.8500	11.0000	13.5500	-0.368%	29	69	-4.059%
2026-02-12	14.7000	15.0000	13.6000	13.6000	+5.426%	14	69	-4.412%
2026-02-11	12.0000	12.9000	12.0000	12.9000	+18.349%	11	68	+0.775%
2026-02-10	11.0500	13.3500	10.9000	10.9000	-0.909%	54	57	+19.266%
2026-02-09	11.0000	11.0000	11.0000	11.0000	+72.956%	1	9	+18.182%
2026-02-06	6.3600	6.3600	6.3600	6.3600	+36.188%	1	8	+104.403%
2026-02-05	3.7800	4.6700	3.7800	4.6700	-0.638%	5	8	+178.373%
2026-02-03	4.7000	4.7000	4.7000	4.7000	0.000%	3	3	+176.596%