Dark

GLW20260918C170
GLW Sep 18 2026 170.00 Call (GLW260918C00170000)
option OPRA

EOD

Aug 13, 2026

9.10-33.577%(-4.60)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.0500	13.1500	8.7500	9.1000	-33.577%	229	1,390	0.000%
2026-08-12	14.8000	14.8000	12.5000	13.7000	+38.945%	432	1,361	-33.577%
2026-08-11	10.7200	11.4600	9.8600	9.8600	-9.124%	50	1,315	-7.708%
2026-08-10	13.7600	13.8500	10.8000	10.8500	-25.583%	82	1,315	-16.129%
2026-08-07	14.4000	18.1100	14.4000	14.5800	+30.179%	258	1,312	-37.586%
2026-08-06	9.7500	15.0000	9.7500	11.2000	-9.677%	49	1,236	-18.750%
2026-08-05	14.5000	15.0000	12.0000	12.4000	-14.483%	49	1,214	-26.613%
2026-08-04	11.0000	15.7200	10.0500	14.5000	+70.991%	166	1,202	-37.241%
2026-08-03	5.7500	8.6000	5.7500	8.4800	+40.165%	58	1,148	+7.311%
2026-07-31	6.7000	7.6000	6.0500	6.0500	+13.084%	32	1,119	+50.413%
2026-07-30	5.2500	5.4500	4.2500	5.3500	+73.701%	140	1,111	+70.093%
2026-07-29	3.6000	4.3900	3.0800	3.0800	-8.060%	189	1,085	+195.455%
2026-07-28	3.2500	3.3500	2.1200	3.3500	-61.714%	93	992	+171.642%
2026-07-27	10.1000	11.0000	7.2900	8.7500	-19.503%	82	972	+4.000%
2026-07-24	14.9000	14.9000	10.7400	10.8700	-31.807%	34	934	-16.283%
2026-07-23	16.8000	17.3500	15.9400	15.9400	+1.918%	3	930	-42.911%
2026-07-22	18.8000	18.8000	15.6400	15.6400	-21.800%	34	928	-41.816%
2026-07-21	18.9000	20.8600	17.4000	20.0000	+22.699%	67	910	-54.500%
2026-07-20	17.5500	17.9000	16.3000	16.3000	-5.067%	38	891	-44.172%
2026-07-17	14.1500	18.1000	13.8300	17.1700	-4.611%	103	883	-47.001%
2026-07-16	23.4300	23.4300	17.1000	18.0000	-36.642%	113	882	-49.444%
2026-07-15	31.9800	31.9800	24.5000	28.4100	-24.321%	91	860	-67.969%
2026-07-14	38.2800	38.4000	37.5400	37.5400	+11.693%	7	828	-75.759%
2026-07-13	34.5000	37.2500	33.6100	33.6100	-9.748%	5	828	-72.925%
2026-07-10	37.6000	37.6000	37.2400	37.2400	-14.763%	2	827	-75.564%
2026-07-09	45.9000	47.0000	43.6900	43.6900	+20.391%	22	827	-79.171%
2026-07-08	37.4000	37.4000	34.0000	36.2900	-0.165%	55	818	-74.924%
2026-07-07	38.1900	38.1900	33.0000	36.3500	-21.710%	30	768	-74.966%
2026-07-02	49.6100	49.6100	45.3500	46.4300	-28.854%	4	760	-80.401%
2026-07-01	65.2600	65.2600	65.2600	65.2600	-30.942%	1	760	-86.056%
2026-06-30	95.0000	100.0000	93.5500	94.5000	-0.943%	14	759	-90.370%
2026-06-29	62.0000	95.4000	62.0000	95.4000	+60.202%	13	769	-90.461%
2026-06-26	63.0000	63.0000	57.3800	59.5500	-10.113%	23	768	-84.719%
2026-06-25	64.8000	73.0000	64.8000	66.2500	+29.344%	45	776	-86.264%
2026-06-24	51.4000	58.4000	51.2200	51.2200	+21.432%	14	817	-82.234%
2026-06-23	40.0500	42.1800	38.1000	42.1800	-22.033%	33	823	-78.426%
2026-06-22	47.1000	56.9000	47.1000	54.1000	+25.814%	25	829	-83.179%
2026-06-18	33.5500	43.0000	33.5000	43.0000	+48.532%	169	816	-78.837%
2026-06-17	32.5000	32.5000	28.9500	28.9500	-6.613%	10	816	-68.566%
2026-06-16	37.2300	37.2300	31.0000	31.0000	-20.513%	59	816	-70.645%
2026-06-15	40.4000	40.4000	37.4000	39.0000	+13.968%	24	795	-76.667%
2026-06-12	33.2000	34.9000	32.4500	34.2200	+5.292%	23	801	-73.407%
2026-06-11	30.7500	32.5000	28.1100	32.5000	+16.655%	41	812	-72.000%
2026-06-10	31.6100	31.6100	27.4000	27.8600	-11.132%	37	819	-67.337%
2026-06-09	36.5000	36.5000	27.0500	31.3500	-25.357%	109	826	-70.973%
2026-06-08	40.1500	42.5100	40.1500	42.0000	+30.233%	22	755	-78.333%
2026-06-05	35.4900	38.2500	32.2500	32.2500	-33.147%	10	751	-71.783%
2026-06-03	47.2000	48.2400	47.2000	48.2400	-0.782%	17	752	-81.136%
2026-06-02	42.5000	50.0000	41.0500	48.6200	+51.511%	29	753	-81.283%
2026-06-01	30.9000	32.5000	30.7000	32.0900	-0.619%	12	765	-71.642%
2026-05-29	31.8800	32.2900	31.4500	32.2900	-12.136%	22	764	-71.818%
2026-05-28	41.0000	41.0000	36.7000	36.7500	-13.325%	12	752	-75.238%
2026-05-27	39.3300	42.4000	39.3300	42.4000	-11.204%	48	752	-78.538%
2026-05-26	48.2200	48.2200	47.4000	47.7500	+8.081%	10	772	-80.942%
2026-05-22	42.3000	45.1000	42.3000	44.1800	+0.386%	15	779	-79.402%
2026-05-21	35.1000	44.0100	35.1000	44.0100	+24.886%	11	788	-79.323%
2026-05-20	35.1700	37.3000	34.0000	35.2400	+9.035%	17	788	-74.177%
2026-05-19	29.4100	33.4800	29.4100	32.3200	-4.941%	17	795	-71.844%
2026-05-18	37.5400	37.5400	32.9900	34.0000	-26.566%	14	795	-73.235%
2026-05-15	47.0000	47.0000	46.3000	46.3000	-17.321%	3	795	-80.346%
2026-05-14	56.0000	56.0000	56.0000	56.0000	0.000%	5	796	-83.750%
2026-05-13	52.0000	57.9500	52.0000	56.0000	+23.294%	7	814	-83.750%
2026-05-12	45.4200	45.4200	45.4200	45.4200	-19.568%	11	814	-79.965%
2026-05-11	53.0000	57.0000	53.0000	56.4700	+33.027%	7	814	-83.885%
2026-05-08	44.4000	46.1600	40.4200	42.4500	+15.510%	167	819	-78.563%
2026-05-07	37.0000	37.0000	34.0000	36.7500	-0.676%	33	831	-75.238%
2026-05-06	43.6900	43.6900	33.4000	37.0000	+57.447%	102	829	-75.405%
2026-05-05	26.5500	27.3000	23.5000	23.5000	+1.293%	55	838	-61.277%
2026-05-04	22.4100	23.2000	22.4100	23.2000	+2.655%	12	850	-60.776%
2026-05-01	23.2500	23.2500	22.6000	22.6000	-5.320%	3	840	-59.735%
2026-04-30	21.3000	24.2200	21.3000	23.8700	+36.712%	33	840	-61.877%
2026-04-29	16.9000	19.2500	16.9000	17.4600	-10.370%	20	836	-47.881%
2026-04-28	18.2400	23.0000	18.2400	19.4800	-30.971%	120	836	-53.285%
2026-04-27	32.0000	32.0000	27.9200	28.2200	-19.486%	28	785	-67.753%
2026-04-24	33.5700	35.0500	33.5700	35.0500	+19.015%	114	776	-74.037%
2026-04-23	31.0600	31.3200	28.2500	29.4500	+4.064%	21	974	-69.100%
2026-04-22	32.0500	32.0500	25.5000	28.3000	+6.792%	6	959	-67.845%
2026-04-21	29.2500	29.3000	26.5000	26.5000	-1.156%	50	949	-65.660%
2026-04-20	27.7800	27.7800	26.8100	26.8100	-2.509%	18	949	-66.057%
2026-04-17	27.9500	27.9500	27.5000	27.5000	+0.733%	46	935	-66.909%
2026-04-16	27.8500	27.8500	27.3000	27.3000	-5.208%	2	934	-66.667%
2026-04-15	33.8000	33.8000	28.3500	28.8000	-7.722%	130	934	-68.403%
2026-04-14	29.7800	31.3100	29.2300	31.2100	-5.050%	44	830	-70.843%
2026-04-13	32.3400	32.8700	31.9500	32.8700	+3.691%	6	818	-72.315%
2026-04-10	33.9000	34.1200	29.5000	31.7000	+0.955%	29	815	-71.293%
2026-04-09	30.8500	31.4000	29.1300	31.4000	+19.482%	13	789	-71.019%
2026-04-08	24.3500	26.4900	23.0000	26.2800	+44.793%	44	794	-65.373%
2026-04-07	17.3000	18.1500	17.3000	18.1500	+1.002%	3	794	-49.862%
2026-04-02	17.4800	17.9700	17.4800	17.9700	+13.019%	8	785	-49.360%
2026-04-01	16.8000	16.8000	15.9000	15.9000	+20.455%	7	785	-42.767%
2026-03-31	11.7600	13.2000	11.7500	13.2000	+21.659%	12	784	-31.061%
2026-03-30	14.7500	14.7500	10.8500	10.8500	-22.500%	14	773	-16.129%
2026-03-27	14.2900	14.4500	13.6500	14.0000	-2.098%	93	778	-35.000%
2026-03-26	15.6100	15.7500	14.3000	14.3000	-23.733%	51	773	-36.364%
2026-03-25	18.7500	20.1200	18.7400	18.7500	+12.816%	28	737	-51.467%
2026-03-24	17.5500	17.5500	16.6200	16.6200	+53.889%	54	719	-45.247%
2026-03-23	10.1400	11.6500	10.1400	10.8000	+8.543%	73	673	-15.741%
2026-03-20	11.7100	11.7100	9.9500	9.9500	-17.014%	12	645	-8.543%
2026-03-19	9.3000	11.9900	9.3000	11.9900	-5.217%	12	634	-24.103%
2026-03-18	11.7000	12.8000	11.7000	12.6500	+18.779%	14	638	-28.063%
2026-03-17	9.7500	10.6500	9.4900	10.6500	-12.346%	15	635	-14.554%
2026-03-16	13.0500	13.0500	11.9500	12.1500	-1.619%	544	635	-25.103%
2026-03-13	12.9900	13.3000	12.2000	12.3500	+3.782%	23	395	-26.316%
2026-03-12	11.7000	11.9000	11.6500	11.9000	-8.462%	23	381	-23.529%
2026-03-11	12.9000	13.7600	12.9000	13.0000	-11.565%	21	361	-30.000%
2026-03-10	16.0000	16.0000	14.7000	14.7000	+22.500%	204	345	-38.095%
2026-03-09	10.5000	12.0000	10.5000	12.0000	+17.647%	52	244	-24.167%
2026-03-06	12.5500	12.5500	10.2000	10.2000	-26.619%	3	241	-10.784%
2026-03-05	16.7000	17.1500	13.9000	13.9000	-26.842%	39	240	-34.532%
2026-03-04	20.3500	22.2000	19.0000	19.0000	-5.894%	19	237	-52.105%
2026-03-03	21.3000	21.3000	19.5000	20.1900	-21.714%	30	229	-54.928%
2026-03-02	25.1100	25.7900	25.1100	25.7900	+27.990%	10	221	-64.715%
2026-02-27	21.7000	21.7400	20.1500	20.1500	-8.451%	12	211	-54.839%
2026-02-26	23.5000	23.5000	21.7500	22.0100	-19.701%	7	211	-58.655%
2026-02-25	25.0000	27.9800	25.0000	27.4100	+23.357%	14	196	-66.800%
2026-02-24	20.7000	22.6000	20.7000	22.2200	+17.071%	44	196	-59.046%
2026-02-23	16.2500	19.0000	16.2500	18.9800	+46.000%	20	167	-52.055%
2026-02-20	12.6000	13.1700	12.6000	13.0000	+21.495%	4	149	-30.000%
2026-02-18	11.0400	12.5000	10.7000	10.7000	-4.973%	54	145	-14.953%
2026-02-13	9.2000	11.2600	9.2000	11.2600	-0.354%	8	129	-19.183%
2026-02-12	11.6300	12.6300	11.3000	11.3000	0.000%	18	129	-19.469%
2026-02-11	11.3000	11.3000	11.3000	11.3000	+11.330%	10	124	-19.469%
2026-02-10	10.0000	10.1500	10.0000	10.1500	+3.046%	102	114	-10.345%
2026-02-09	6.9300	9.8500	6.9300	9.8500	+71.304%	10	14	-7.614%
2026-02-06	5.8400	5.8400	5.7500	5.7500	+116.981%	8	10	+58.261%
2026-02-02	2.6500	2.6500	2.6500	2.6500	0.000%	2	2	+243.396%