Dark

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

EOD

Jun 29, 2026

101.00+31.169%(+24.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	69.3900	101.0000	69.3900	101.0000	+31.169%	10	226	0.000%
2026-06-25	63.8000	77.0000	63.8000	77.0000	+22.222%	3	235	+31.169%
2026-06-24	63.0000	63.0000	63.0000	63.0000	+52.358%	1	237	+60.317%
2026-06-23	41.3500	41.3500	41.3500	41.3500	-30.968%	1	236	+144.256%
2026-06-22	51.9800	59.9000	48.0000	59.9000	+44.303%	18	236	+68.614%
2026-06-18	39.0000	41.5100	39.0000	41.5100	+27.880%	2	252	+143.315%
2026-06-17	32.4400	32.4600	32.4400	32.4600	-4.417%	2	252	+211.152%
2026-06-16	40.2000	40.2000	33.9600	33.9600	-17.713%	3	252	+197.409%
2026-06-15	42.3500	42.3500	41.2700	41.2700	+13.007%	7	251	+144.730%
2026-06-12	33.2500	36.5200	33.2500	36.5200	+4.194%	4	253	+176.561%
2026-06-11	31.1000	35.0500	31.1000	35.0500	+20.862%	11	252	+188.160%
2026-06-10	35.7000	35.7500	29.0000	29.0000	-9.798%	7	261	+248.276%
2026-06-09	37.0500	37.0500	29.0000	32.1500	-26.430%	22	257	+214.152%
2026-06-08	45.5000	45.5000	43.7000	43.7000	+25.503%	2	241	+131.121%
2026-06-05	35.0400	35.0400	34.8200	34.8200	-33.991%	4	241	+190.063%
2026-06-03	56.0000	58.3400	52.7500	52.7500	-0.284%	5	240	+91.469%
2026-06-02	50.6100	52.9000	50.6100	52.9000	+57.394%	11	244	+90.926%
2026-06-01	33.5500	33.6100	33.5500	33.6100	-4.245%	2	248	+200.506%
2026-05-29	38.9500	38.9500	35.0000	35.1000	-19.124%	11	249	+187.749%
2026-05-28	43.8000	43.8000	43.4000	43.4000	-1.431%	10	242	+132.719%
2026-05-27	44.2500	44.2500	44.0300	44.0300	-12.984%	2	242	+129.389%
2026-05-26	49.5000	50.6500	49.5000	50.6000	+6.977%	6	240	+99.605%
2026-05-22	47.5000	47.5000	47.3000	47.3000	+9.618%	5	240	+113.531%
2026-05-21	43.1500	43.1500	43.1500	43.1500	+13.553%	1	243	+134.067%
2026-05-20	38.1900	38.2200	37.7500	38.0000	+22.383%	6	243	+165.789%
2026-05-19	31.0500	31.0500	31.0500	31.0500	-10.955%	1	242	+225.282%
2026-05-18	38.1500	38.1500	34.8700	34.8700	-34.021%	5	242	+189.647%
2026-05-15	52.8100	52.8500	52.8100	52.8500	+5.489%	5	242	+91.107%
2026-05-12	50.1000	50.1000	50.1000	50.1000	-17.122%	1	237	+101.597%
2026-05-11	46.3500	60.4500	46.3500	60.4500	+40.581%	15	236	+67.080%
2026-05-08	46.3500	50.9500	43.0000	43.0000	+12.272%	14	238	+134.884%
2026-05-07	40.0000	40.3200	38.3000	38.3000	+0.288%	9	247	+163.708%
2026-05-06	46.5000	46.5000	34.7000	38.1900	+52.455%	24	247	+164.467%
2026-05-05	30.5900	30.5900	25.0500	25.0500	+0.200%	9	262	+303.194%
2026-05-04	24.1100	25.0000	24.1100	25.0000	+6.383%	4	271	+304.000%
2026-05-01	25.5000	25.5000	23.5000	23.5000	-10.134%	9	266	+329.787%
2026-04-30	25.8000	26.1500	25.8000	26.1500	+40.591%	3	266	+286.233%
2026-04-29	19.2100	19.2100	18.5000	18.6000	-11.090%	10	264	+443.011%
2026-04-28	21.9400	21.9400	20.9200	20.9200	-31.387%	2	266	+382.792%
2026-04-27	32.1000	32.1000	30.4900	30.4900	-20.805%	18	264	+231.256%
2026-04-24	34.6000	38.5000	34.6000	38.5000	+21.451%	17	256	+162.338%
2026-04-23	32.2900	32.2900	31.7000	31.7000	+5.667%	3	259	+218.612%
2026-04-22	33.0000	33.0000	30.0000	30.0000	+1.695%	2	262	+236.667%
2026-04-21	31.8700	31.8700	29.5000	29.5000	+1.724%	9	255	+242.373%
2026-04-20	28.9500	29.2000	28.9500	29.0000	-3.494%	4	255	+248.276%
2026-04-17	30.0000	30.0500	28.2000	30.0500	+6.372%	15	251	+236.106%
2026-04-16	27.9000	30.3000	27.9000	28.2500	-7.377%	10	236	+257.522%
2026-04-15	31.2000	31.2000	30.5000	30.5000	-6.442%	7	228	+231.148%
2026-04-14	35.0000	35.0000	32.6000	32.6000	-9.293%	2	221	+209.816%
2026-04-13	35.7000	35.9400	35.7000	35.9400	+4.507%	2	221	+181.024%
2026-04-10	34.3900	34.3900	34.3900	34.3900	+2.504%	5	221	+193.690%
2026-04-09	33.8500	33.8500	33.3400	33.5500	+20.683%	7	216	+201.043%
2026-04-08	26.1600	28.7400	24.9700	27.8000	+44.792%	33	216	+263.309%
2026-04-02	15.9000	19.2000	15.8000	19.2000	+6.136%	11	199	+426.042%
2026-04-01	18.1500	18.1500	18.0900	18.0900	+45.535%	7	199	+458.320%
2026-03-30	13.7500	14.1500	11.5000	12.4300	-17.409%	9	193	+712.550%
2026-03-27	15.0500	15.4500	14.9500	15.0500	-0.660%	39	190	+571.096%
2026-03-26	15.4000	15.4000	15.1500	15.1500	-26.098%	11	176	+566.667%
2026-03-25	20.6800	21.6100	20.5000	20.5000	+15.169%	24	166	+392.683%
2026-03-24	15.6200	18.5000	15.6200	17.8000	+48.954%	7	143	+467.416%
2026-03-23	13.0000	13.0000	11.9500	11.9500	+8.145%	18	148	+745.188%
2026-03-20	11.2500	11.2500	11.0500	11.0500	-12.648%	8	135	+814.027%
2026-03-19	12.7500	12.7500	12.6500	12.6500	-4.167%	7	127	+698.419%
2026-03-18	13.0900	13.2000	13.0900	13.2000	-2.222%	5	120	+665.152%
2026-03-16	13.3000	13.5000	13.3000	13.5000	0.000%	2	123	+648.148%
2026-03-13	13.5000	13.5000	13.5000	13.5000	+2.273%	5	123	+648.148%
2026-03-12	13.2000	13.2000	12.8000	13.2000	-8.966%	9	118	+665.152%
2026-03-11	14.6500	14.7000	14.4000	14.5000	-10.769%	9	110	+596.552%
2026-03-10	17.3000	17.3000	16.0500	16.2500	+38.298%	6	104	+521.538%
2026-03-06	11.7500	11.7500	11.7500	11.7500	-37.166%	1	100	+759.574%
2026-03-05	19.3000	19.3000	18.6000	18.7000	-12.412%	9	100	+440.107%
2026-03-04	20.8500	21.3500	20.8500	21.3500	-7.576%	3	92	+373.068%
2026-03-03	21.1100	23.1000	21.1100	23.1000	-20.863%	2	90	+337.229%
2026-03-02	29.1900	29.1900	29.1900	29.1900	+29.446%	1	90	+246.009%
2026-02-27	22.5500	22.5500	22.5500	22.5500	-24.883%	1	90	+347.894%
2026-02-25	27.1500	30.7000	27.1500	30.0200	+30.522%	102	48	+236.442%
2026-02-24	22.3000	23.0000	22.0100	23.0000	+17.949%	4	48	+339.130%
2026-02-23	19.5000	19.5000	19.5000	19.5000	+27.036%	1	46	+417.949%
2026-02-20	14.7100	15.3500	14.7100	15.3500	+42.791%	6	45	+557.980%
2026-02-19	11.5800	11.5800	10.7500	10.7500	-18.002%	29	40	+839.535%
2026-02-12	13.1100	13.1100	13.1100	13.1100	+28.529%	5	11	+670.404%
2026-02-09	8.0100	10.2000	8.0100	10.2000	+58.140%	7	11	+890.196%
2026-02-06	6.4500	6.4500	6.4500	6.4500	0.000%	5	5	+1,465.891%