Dark

GLW20260918C165
GLW Sep 18 2026 165.00 Call (GLW260918C00165000)
option OPRA

EOD

Aug 13, 2026

10.31-34.121%(-5.34)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.9800	15.3200	10.3100	10.3100	-34.121%	128	824	0.000%
2026-08-12	16.5000	16.5000	14.3500	15.6500	+33.305%	294	794	-34.121%
2026-08-11	12.3000	13.0000	11.1500	11.7400	-4.939%	40	700	-12.181%
2026-08-10	16.8500	17.4000	12.3500	12.3500	-25.287%	162	688	-16.518%
2026-08-07	16.0000	20.2100	16.0000	16.5300	+21.010%	182	668	-37.629%
2026-08-06	11.1500	16.8700	10.3500	13.6600	+2.322%	168	710	-24.524%
2026-08-05	15.9000	17.0000	13.3500	13.3500	-18.098%	155	641	-22.772%
2026-08-04	13.0500	17.7500	11.0600	16.3000	+66.837%	256	592	-36.748%
2026-08-03	7.3500	10.3000	7.2000	9.7700	+25.256%	50	464	+5.527%
2026-07-31	8.3100	8.3200	7.3400	7.8000	+36.842%	43	432	+32.179%
2026-07-30	5.5500	6.0000	5.0500	5.7000	+26.949%	47	424	+80.877%
2026-07-29	4.2900	5.2000	3.7800	4.4900	+12.250%	103	408	+129.621%
2026-07-28	3.3000	4.0000	2.4400	4.0000	-60.000%	155	362	+157.750%
2026-07-27	9.9000	10.0000	8.1700	10.0000	-21.507%	69	303	+3.100%
2026-07-24	13.0000	13.5000	12.3000	12.7400	-29.923%	14	259	-19.074%
2026-07-23	19.5000	19.6000	18.1800	18.1800	-4.567%	14	257	-43.289%
2026-07-22	20.6000	20.6000	17.9000	19.0500	-13.053%	33	248	-45.879%
2026-07-21	21.9500	22.8000	21.0000	21.9100	+21.050%	33	244	-52.944%
2026-07-20	20.7100	20.7100	18.1000	18.1000	-3.621%	20	240	-43.039%
2026-07-17	16.6500	20.4400	15.7300	18.7800	-8.166%	152	238	-45.101%
2026-07-16	25.0200	25.0200	18.6700	20.4500	-32.419%	74	245	-49.584%
2026-07-15	31.7400	31.7400	26.8000	30.2600	-20.889%	21	225	-65.929%
2026-07-13	39.7500	39.7500	38.2500	38.2500	-20.445%	2	227	-73.046%
2026-07-09	48.0800	48.0800	48.0800	48.0800	+19.394%	1	226	-78.557%
2026-07-07	40.2700	42.6000	35.8100	40.2700	-26.715%	21	226	-74.398%
2026-07-02	64.7400	64.7400	54.7300	54.9500	-18.290%	5	225	-81.237%
2026-07-01	67.2500	67.2500	67.2500	67.2500	-31.899%	2	225	-84.669%
2026-06-30	98.7500	98.7500	98.7500	98.7500	-2.228%	3	223	-89.559%
2026-06-29	69.3900	101.0000	69.3900	101.0000	+31.169%	10	226	-89.792%
2026-06-25	63.8000	77.0000	63.8000	77.0000	+22.222%	3	235	-86.610%
2026-06-24	63.0000	63.0000	63.0000	63.0000	+52.358%	1	237	-83.635%
2026-06-23	41.3500	41.3500	41.3500	41.3500	-30.968%	1	236	-75.067%
2026-06-22	51.9800	59.9000	48.0000	59.9000	+44.303%	18	236	-82.788%
2026-06-18	39.0000	41.5100	39.0000	41.5100	+27.880%	2	252	-75.163%
2026-06-17	32.4400	32.4600	32.4400	32.4600	-4.417%	2	252	-68.238%
2026-06-16	40.2000	40.2000	33.9600	33.9600	-17.713%	3	252	-69.641%
2026-06-15	42.3500	42.3500	41.2700	41.2700	+13.007%	7	251	-75.018%
2026-06-12	33.2500	36.5200	33.2500	36.5200	+4.194%	4	253	-71.769%
2026-06-11	31.1000	35.0500	31.1000	35.0500	+20.862%	11	252	-70.585%
2026-06-10	35.7000	35.7500	29.0000	29.0000	-9.798%	7	261	-64.448%
2026-06-09	37.0500	37.0500	29.0000	32.1500	-26.430%	22	257	-67.932%
2026-06-08	45.5000	45.5000	43.7000	43.7000	+25.503%	2	241	-76.407%
2026-06-05	35.0400	35.0400	34.8200	34.8200	-33.991%	4	241	-70.391%
2026-06-03	56.0000	58.3400	52.7500	52.7500	-0.284%	5	240	-80.455%
2026-06-02	50.6100	52.9000	50.6100	52.9000	+57.394%	11	244	-80.510%
2026-06-01	33.5500	33.6100	33.5500	33.6100	-4.245%	2	248	-69.325%
2026-05-29	38.9500	38.9500	35.0000	35.1000	-19.124%	11	249	-70.627%
2026-05-28	43.8000	43.8000	43.4000	43.4000	-1.431%	10	242	-76.244%
2026-05-27	44.2500	44.2500	44.0300	44.0300	-12.984%	2	242	-76.584%
2026-05-26	49.5000	50.6500	49.5000	50.6000	+6.977%	6	240	-79.625%
2026-05-22	47.5000	47.5000	47.3000	47.3000	+9.618%	5	240	-78.203%
2026-05-21	43.1500	43.1500	43.1500	43.1500	+13.553%	1	243	-76.107%
2026-05-20	38.1900	38.2200	37.7500	38.0000	+22.383%	6	243	-72.868%
2026-05-19	31.0500	31.0500	31.0500	31.0500	-10.955%	1	242	-66.795%
2026-05-18	38.1500	38.1500	34.8700	34.8700	-34.021%	5	242	-70.433%
2026-05-15	52.8100	52.8500	52.8100	52.8500	+5.489%	5	242	-80.492%
2026-05-12	50.1000	50.1000	50.1000	50.1000	-17.122%	1	237	-79.421%
2026-05-11	46.3500	60.4500	46.3500	60.4500	+40.581%	15	236	-82.945%
2026-05-08	46.3500	50.9500	43.0000	43.0000	+12.272%	14	238	-76.023%
2026-05-07	40.0000	40.3200	38.3000	38.3000	+0.288%	9	247	-73.081%
2026-05-06	46.5000	46.5000	34.7000	38.1900	+52.455%	24	247	-73.003%
2026-05-05	30.5900	30.5900	25.0500	25.0500	+0.200%	9	262	-58.842%
2026-05-04	24.1100	25.0000	24.1100	25.0000	+6.383%	4	271	-58.760%
2026-05-01	25.5000	25.5000	23.5000	23.5000	-10.134%	9	266	-56.128%
2026-04-30	25.8000	26.1500	25.8000	26.1500	+40.591%	3	266	-60.574%
2026-04-29	19.2100	19.2100	18.5000	18.6000	-11.090%	10	264	-44.570%
2026-04-28	21.9400	21.9400	20.9200	20.9200	-31.387%	2	266	-50.717%
2026-04-27	32.1000	32.1000	30.4900	30.4900	-20.805%	18	264	-66.186%
2026-04-24	34.6000	38.5000	34.6000	38.5000	+21.451%	17	256	-73.221%
2026-04-23	32.2900	32.2900	31.7000	31.7000	+5.667%	3	259	-67.476%
2026-04-22	33.0000	33.0000	30.0000	30.0000	+1.695%	2	262	-65.633%
2026-04-21	31.8700	31.8700	29.5000	29.5000	+1.724%	9	255	-65.051%
2026-04-20	28.9500	29.2000	28.9500	29.0000	-3.494%	4	255	-64.448%
2026-04-17	30.0000	30.0500	28.2000	30.0500	+6.372%	15	251	-65.691%
2026-04-16	27.9000	30.3000	27.9000	28.2500	-7.377%	10	236	-63.504%
2026-04-15	31.2000	31.2000	30.5000	30.5000	-6.442%	7	228	-66.197%
2026-04-14	35.0000	35.0000	32.6000	32.6000	-9.293%	2	221	-68.374%
2026-04-13	35.7000	35.9400	35.7000	35.9400	+4.507%	2	221	-71.313%
2026-04-10	34.3900	34.3900	34.3900	34.3900	+2.504%	5	221	-70.020%
2026-04-09	33.8500	33.8500	33.3400	33.5500	+20.683%	7	216	-69.270%
2026-04-08	26.1600	28.7400	24.9700	27.8000	+44.792%	33	216	-62.914%
2026-04-02	15.9000	19.2000	15.8000	19.2000	+6.136%	11	199	-46.302%
2026-04-01	18.1500	18.1500	18.0900	18.0900	+45.535%	7	199	-43.007%
2026-03-30	13.7500	14.1500	11.5000	12.4300	-17.409%	9	193	-17.056%
2026-03-27	15.0500	15.4500	14.9500	15.0500	-0.660%	39	190	-31.495%
2026-03-26	15.4000	15.4000	15.1500	15.1500	-26.098%	11	176	-31.947%
2026-03-25	20.6800	21.6100	20.5000	20.5000	+15.169%	24	166	-49.707%
2026-03-24	15.6200	18.5000	15.6200	17.8000	+48.954%	7	143	-42.079%
2026-03-23	13.0000	13.0000	11.9500	11.9500	+8.145%	18	148	-13.724%
2026-03-20	11.2500	11.2500	11.0500	11.0500	-12.648%	8	135	-6.697%
2026-03-19	12.7500	12.7500	12.6500	12.6500	-4.167%	7	127	-18.498%
2026-03-18	13.0900	13.2000	13.0900	13.2000	-2.222%	5	120	-21.894%
2026-03-16	13.3000	13.5000	13.3000	13.5000	0.000%	2	123	-23.630%
2026-03-13	13.5000	13.5000	13.5000	13.5000	+2.273%	5	123	-23.630%
2026-03-12	13.2000	13.2000	12.8000	13.2000	-8.966%	9	118	-21.894%
2026-03-11	14.6500	14.7000	14.4000	14.5000	-10.769%	9	110	-28.897%
2026-03-10	17.3000	17.3000	16.0500	16.2500	+38.298%	6	104	-36.554%
2026-03-06	11.7500	11.7500	11.7500	11.7500	-37.166%	1	100	-12.255%
2026-03-05	19.3000	19.3000	18.6000	18.7000	-12.412%	9	100	-44.866%
2026-03-04	20.8500	21.3500	20.8500	21.3500	-7.576%	3	92	-51.710%
2026-03-03	21.1100	23.1000	21.1100	23.1000	-20.863%	2	90	-55.368%
2026-03-02	29.1900	29.1900	29.1900	29.1900	+29.446%	1	90	-64.680%
2026-02-27	22.5500	22.5500	22.5500	22.5500	-24.883%	1	90	-54.279%
2026-02-25	27.1500	30.7000	27.1500	30.0200	+30.522%	102	48	-65.656%
2026-02-24	22.3000	23.0000	22.0100	23.0000	+17.949%	4	48	-55.174%
2026-02-23	19.5000	19.5000	19.5000	19.5000	+27.036%	1	46	-47.128%
2026-02-20	14.7100	15.3500	14.7100	15.3500	+42.791%	6	45	-32.834%
2026-02-19	11.5800	11.5800	10.7500	10.7500	-18.002%	29	40	-4.093%
2026-02-12	13.1100	13.1100	13.1100	13.1100	+28.529%	5	11	-21.358%
2026-02-09	8.0100	10.2000	8.0100	10.2000	+58.140%	7	11	+1.078%
2026-02-06	6.4500	6.4500	6.4500	6.4500	0.000%	5	5	+59.845%