Dark

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

EOD

Jun 29, 2026

95.40+60.202%(+35.85)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	62.0000	95.4000	62.0000	95.4000	+60.202%	13	769	0.000%
2026-06-26	63.0000	63.0000	57.3800	59.5500	-10.113%	23	768	+60.202%
2026-06-25	64.8000	73.0000	64.8000	66.2500	+29.344%	45	776	+44.000%
2026-06-24	51.4000	58.4000	51.2200	51.2200	+21.432%	14	817	+86.255%
2026-06-23	40.0500	42.1800	38.1000	42.1800	-22.033%	33	823	+126.174%
2026-06-22	47.1000	56.9000	47.1000	54.1000	+25.814%	25	829	+76.340%
2026-06-18	33.5500	43.0000	33.5000	43.0000	+48.532%	169	816	+121.860%
2026-06-17	32.5000	32.5000	28.9500	28.9500	-6.613%	10	816	+229.534%
2026-06-16	37.2300	37.2300	31.0000	31.0000	-20.513%	59	816	+207.742%
2026-06-15	40.4000	40.4000	37.4000	39.0000	+13.968%	24	795	+144.615%
2026-06-12	33.2000	34.9000	32.4500	34.2200	+5.292%	23	801	+178.784%
2026-06-11	30.7500	32.5000	28.1100	32.5000	+16.655%	41	812	+193.538%
2026-06-10	31.6100	31.6100	27.4000	27.8600	-11.132%	37	819	+242.426%
2026-06-09	36.5000	36.5000	27.0500	31.3500	-25.357%	109	826	+204.306%
2026-06-08	40.1500	42.5100	40.1500	42.0000	+30.233%	22	755	+127.143%
2026-06-05	35.4900	38.2500	32.2500	32.2500	-33.147%	10	751	+195.814%
2026-06-03	47.2000	48.2400	47.2000	48.2400	-0.782%	17	752	+97.761%
2026-06-02	42.5000	50.0000	41.0500	48.6200	+51.511%	29	753	+96.216%
2026-06-01	30.9000	32.5000	30.7000	32.0900	-0.619%	12	765	+197.289%
2026-05-29	31.8800	32.2900	31.4500	32.2900	-12.136%	22	764	+195.448%
2026-05-28	41.0000	41.0000	36.7000	36.7500	-13.325%	12	752	+159.592%
2026-05-27	39.3300	42.4000	39.3300	42.4000	-11.204%	48	752	+125.000%
2026-05-26	48.2200	48.2200	47.4000	47.7500	+8.081%	10	772	+99.791%
2026-05-22	42.3000	45.1000	42.3000	44.1800	+0.386%	15	779	+115.935%
2026-05-21	35.1000	44.0100	35.1000	44.0100	+24.886%	11	788	+116.769%
2026-05-20	35.1700	37.3000	34.0000	35.2400	+9.035%	17	788	+170.715%
2026-05-19	29.4100	33.4800	29.4100	32.3200	-4.941%	17	795	+195.173%
2026-05-18	37.5400	37.5400	32.9900	34.0000	-26.566%	14	795	+180.588%
2026-05-15	47.0000	47.0000	46.3000	46.3000	-17.321%	3	795	+106.048%
2026-05-14	56.0000	56.0000	56.0000	56.0000	0.000%	5	796	+70.357%
2026-05-13	52.0000	57.9500	52.0000	56.0000	+23.294%	7	814	+70.357%
2026-05-12	45.4200	45.4200	45.4200	45.4200	-19.568%	11	814	+110.040%
2026-05-11	53.0000	57.0000	53.0000	56.4700	+33.027%	7	814	+68.939%
2026-05-08	44.4000	46.1600	40.4200	42.4500	+15.510%	167	819	+124.735%
2026-05-07	37.0000	37.0000	34.0000	36.7500	-0.676%	33	831	+159.592%
2026-05-06	43.6900	43.6900	33.4000	37.0000	+57.447%	102	829	+157.838%
2026-05-05	26.5500	27.3000	23.5000	23.5000	+1.293%	55	838	+305.957%
2026-05-04	22.4100	23.2000	22.4100	23.2000	+2.655%	12	850	+311.207%
2026-05-01	23.2500	23.2500	22.6000	22.6000	-5.320%	3	840	+322.124%
2026-04-30	21.3000	24.2200	21.3000	23.8700	+36.712%	33	840	+299.665%
2026-04-29	16.9000	19.2500	16.9000	17.4600	-10.370%	20	836	+446.392%
2026-04-28	18.2400	23.0000	18.2400	19.4800	-30.971%	120	836	+389.733%
2026-04-27	32.0000	32.0000	27.9200	28.2200	-19.486%	28	785	+238.058%
2026-04-24	33.5700	35.0500	33.5700	35.0500	+19.015%	114	776	+172.183%
2026-04-23	31.0600	31.3200	28.2500	29.4500	+4.064%	21	974	+223.939%
2026-04-22	32.0500	32.0500	25.5000	28.3000	+6.792%	6	959	+237.102%
2026-04-21	29.2500	29.3000	26.5000	26.5000	-1.156%	50	949	+260.000%
2026-04-20	27.7800	27.7800	26.8100	26.8100	-2.509%	18	949	+255.837%
2026-04-17	27.9500	27.9500	27.5000	27.5000	+0.733%	46	935	+246.909%
2026-04-16	27.8500	27.8500	27.3000	27.3000	-5.208%	2	934	+249.451%
2026-04-15	33.8000	33.8000	28.3500	28.8000	-7.722%	130	934	+231.250%
2026-04-14	29.7800	31.3100	29.2300	31.2100	-5.050%	44	830	+205.671%
2026-04-13	32.3400	32.8700	31.9500	32.8700	+3.691%	6	818	+190.234%
2026-04-10	33.9000	34.1200	29.5000	31.7000	+0.955%	29	815	+200.946%
2026-04-09	30.8500	31.4000	29.1300	31.4000	+19.482%	13	789	+203.822%
2026-04-08	24.3500	26.4900	23.0000	26.2800	+44.793%	44	794	+263.014%
2026-04-07	17.3000	18.1500	17.3000	18.1500	+1.002%	3	794	+425.620%
2026-04-02	17.4800	17.9700	17.4800	17.9700	+13.019%	8	785	+430.885%
2026-04-01	16.8000	16.8000	15.9000	15.9000	+20.455%	7	785	+500.000%
2026-03-31	11.7600	13.2000	11.7500	13.2000	+21.659%	12	784	+622.727%
2026-03-30	14.7500	14.7500	10.8500	10.8500	-22.500%	14	773	+779.263%
2026-03-27	14.2900	14.4500	13.6500	14.0000	-2.098%	93	778	+581.429%
2026-03-26	15.6100	15.7500	14.3000	14.3000	-23.733%	51	773	+567.133%
2026-03-25	18.7500	20.1200	18.7400	18.7500	+12.816%	28	737	+408.800%
2026-03-24	17.5500	17.5500	16.6200	16.6200	+53.889%	54	719	+474.007%
2026-03-23	10.1400	11.6500	10.1400	10.8000	+8.543%	73	673	+783.333%
2026-03-20	11.7100	11.7100	9.9500	9.9500	-17.014%	12	645	+858.794%
2026-03-19	9.3000	11.9900	9.3000	11.9900	-5.217%	12	634	+695.663%
2026-03-18	11.7000	12.8000	11.7000	12.6500	+18.779%	14	638	+654.150%
2026-03-17	9.7500	10.6500	9.4900	10.6500	-12.346%	15	635	+795.775%
2026-03-16	13.0500	13.0500	11.9500	12.1500	-1.619%	544	635	+685.185%
2026-03-13	12.9900	13.3000	12.2000	12.3500	+3.782%	23	395	+672.470%
2026-03-12	11.7000	11.9000	11.6500	11.9000	-8.462%	23	381	+701.681%
2026-03-11	12.9000	13.7600	12.9000	13.0000	-11.565%	21	361	+633.846%
2026-03-10	16.0000	16.0000	14.7000	14.7000	+22.500%	204	345	+548.980%
2026-03-09	10.5000	12.0000	10.5000	12.0000	+17.647%	52	244	+695.000%
2026-03-06	12.5500	12.5500	10.2000	10.2000	-26.619%	3	241	+835.294%
2026-03-05	16.7000	17.1500	13.9000	13.9000	-26.842%	39	240	+586.331%
2026-03-04	20.3500	22.2000	19.0000	19.0000	-5.894%	19	237	+402.105%
2026-03-03	21.3000	21.3000	19.5000	20.1900	-21.714%	30	229	+372.511%
2026-03-02	25.1100	25.7900	25.1100	25.7900	+27.990%	10	221	+269.911%
2026-02-27	21.7000	21.7400	20.1500	20.1500	-8.451%	12	211	+373.449%
2026-02-26	23.5000	23.5000	21.7500	22.0100	-19.701%	7	211	+333.439%
2026-02-25	25.0000	27.9800	25.0000	27.4100	+23.357%	14	196	+248.048%
2026-02-24	20.7000	22.6000	20.7000	22.2200	+17.071%	44	196	+329.343%
2026-02-23	16.2500	19.0000	16.2500	18.9800	+46.000%	20	167	+402.634%
2026-02-20	12.6000	13.1700	12.6000	13.0000	+21.495%	4	149	+633.846%
2026-02-18	11.0400	12.5000	10.7000	10.7000	-4.973%	54	145	+791.589%
2026-02-13	9.2000	11.2600	9.2000	11.2600	-0.354%	8	129	+747.247%
2026-02-12	11.6300	12.6300	11.3000	11.3000	0.000%	18	129	+744.248%
2026-02-11	11.3000	11.3000	11.3000	11.3000	+11.330%	10	124	+744.248%
2026-02-10	10.0000	10.1500	10.0000	10.1500	+3.046%	102	114	+839.901%
2026-02-09	6.9300	9.8500	6.9300	9.8500	+71.304%	10	14	+868.528%
2026-02-06	5.8400	5.8400	5.7500	5.7500	+116.981%	8	10	+1,559.130%
2026-02-02	2.6500	2.6500	2.6500	2.6500	0.000%	2	2	+3,500.000%