Dark

GLW20260918C175
GLW Sep 18 2026 175.00 Call (GLW260918C00175000)
option OPRA

EOD

Aug 13, 2026

7.60-34.483%(-4.00)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.9500	10.9500	7.2500	7.6000	-34.483%	114	2,540	0.000%
2026-08-12	11.9500	12.0600	10.5500	11.6000	+44.099%	727	2,556	-34.483%
2026-08-11	9.6000	9.8000	8.0500	8.0500	-6.721%	55	2,271	-5.590%
2026-08-10	11.1500	12.0000	8.6300	8.6300	-31.125%	78	2,251	-11.935%
2026-08-07	11.3700	15.5000	11.3700	12.5300	+23.448%	159	2,240	-39.346%
2026-08-06	8.7500	13.0700	8.7500	10.1500	+1.500%	270	2,246	-25.123%
2026-08-05	12.2200	13.0000	10.0000	10.0000	-22.058%	48	2,130	-24.000%
2026-08-04	10.0000	13.6300	8.5000	12.8300	+73.144%	253	2,135	-40.764%
2026-08-03	3.8500	7.4700	3.8500	7.4100	+33.034%	1,785	1,942	+2.564%
2026-07-31	6.3300	6.3300	5.2500	5.5700	+25.169%	138	899	+36.445%
2026-07-30	4.1000	4.6500	3.6000	4.4500	+64.815%	193	791	+70.787%
2026-07-29	3.3800	3.7300	2.7000	2.7000	-5.263%	170	727	+181.481%
2026-07-28	2.5300	3.4500	1.8800	2.8500	-63.226%	70	678	+166.667%
2026-07-27	9.0000	9.0000	6.0700	7.7500	-18.421%	125	671	-1.935%
2026-07-24	10.4500	11.4400	9.5000	9.5000	-31.655%	10	586	-20.000%
2026-07-23	15.6500	15.6500	13.9000	13.9000	-2.388%	8	584	-45.324%
2026-07-22	16.7800	16.7800	14.2400	14.2400	-22.143%	38	580	-46.629%
2026-07-21	16.9000	19.1400	15.5500	18.2900	+24.676%	79	587	-58.447%
2026-07-20	17.2500	17.2500	14.6700	14.6700	-5.294%	38	590	-48.194%
2026-07-17	12.4000	15.8600	12.4000	15.4900	-5.260%	59	595	-50.936%
2026-07-16	20.7600	20.7600	15.5300	16.3500	-36.008%	90	592	-53.517%
2026-07-15	29.8000	29.8000	21.8000	25.5500	-30.000%	45	563	-70.254%
2026-07-10	35.2500	37.1800	35.2500	36.5000	-12.679%	3	545	-79.178%
2026-07-09	41.8000	41.8000	41.8000	41.8000	+26.590%	1	543	-81.818%
2026-07-08	33.0000	34.0000	33.0000	33.0200	-2.882%	349	544	-76.984%
2026-07-07	31.6500	34.5800	31.6500	34.0000	-17.616%	7	321	-77.647%
2026-07-06	50.2400	50.2400	41.2700	41.2700	-1.738%	4	319	-81.585%
2026-07-02	57.6300	58.1000	42.0000	42.0000	-30.989%	4	320	-81.905%
2026-07-01	67.3000	67.3000	60.8600	60.8600	-33.920%	3	320	-87.512%
2026-06-30	100.0000	105.1000	92.1000	92.1000	+1.656%	11	317	-91.748%
2026-06-29	62.1200	90.6000	62.1200	90.6000	+49.752%	16	325	-91.611%
2026-06-26	57.3800	60.7000	54.2300	60.5000	-4.212%	24	331	-87.438%
2026-06-25	60.0000	69.3300	57.4500	63.1600	+15.890%	23	336	-87.967%
2026-06-24	46.5000	55.2700	46.5000	54.5000	+36.250%	7	336	-86.055%
2026-06-23	36.8500	40.2000	36.0800	40.0000	-22.675%	25	341	-81.000%
2026-06-22	46.3800	53.2100	43.8000	51.7300	+29.260%	60	351	-85.308%
2026-06-18	32.6000	40.0200	32.1000	40.0200	+46.379%	87	429	-81.009%
2026-06-17	29.5000	29.8000	26.9800	27.3400	-2.357%	48	429	-72.202%
2026-06-16	35.0500	35.0500	28.0000	28.0000	-18.841%	42	429	-72.857%
2026-06-15	36.0000	36.0000	34.5000	34.5000	+8.150%	18	438	-77.971%
2026-06-12	29.1500	32.5000	29.1500	31.9000	+3.807%	8	447	-76.176%
2026-06-11	27.2600	30.7300	26.7800	30.7300	+20.747%	121	446	-75.268%
2026-06-10	29.3300	31.4800	25.1000	25.4500	-5.390%	11	355	-70.138%
2026-06-09	35.8500	38.4500	25.0000	26.9000	-31.026%	64	354	-71.747%
2026-06-08	37.6000	39.0000	37.6000	39.0000	+29.139%	2	330	-80.513%
2026-06-05	35.9000	38.7400	30.2000	30.2000	-32.074%	13	331	-74.834%
2026-06-04	40.2400	44.4600	36.5000	44.4600	-1.419%	9	330	-82.906%
2026-06-03	44.8100	45.1000	44.8100	45.1000	-1.957%	2	328	-83.149%
2026-06-02	38.7000	46.6600	38.7000	46.0000	+53.333%	13	327	-83.478%
2026-06-01	28.9000	30.4700	27.5000	30.0000	-6.250%	26	333	-74.667%
2026-05-29	32.4500	32.4500	28.7500	32.0000	-8.571%	22	329	-76.250%
2026-05-28	39.0000	39.0000	35.0000	35.0000	-6.667%	2	322	-78.286%
2026-05-27	37.5000	37.5000	37.5000	37.5000	-15.445%	1	322	-79.733%
2026-05-26	44.9500	45.1500	43.6000	44.3500	+8.171%	8	322	-82.864%
2026-05-22	41.3000	41.3000	41.0000	41.0000	+1.235%	4	323	-81.463%
2026-05-21	35.2800	40.5000	35.2800	40.5000	+22.876%	11	325	-81.235%
2026-05-20	31.8000	34.1500	31.8000	32.9600	+7.362%	7	325	-76.942%
2026-05-19	30.1500	31.2000	27.0000	30.7000	-1.095%	9	316	-75.244%
2026-05-18	32.4100	33.5000	29.9500	31.0400	-32.522%	17	316	-75.515%
2026-05-15	46.0000	46.0000	46.0000	46.0000	-15.550%	1	316	-83.478%
2026-05-14	53.8000	54.4700	53.8000	54.4700	+0.796%	3	317	-86.047%
2026-05-13	51.7600	54.0400	51.7600	54.0400	+31.229%	32	350	-85.936%
2026-05-12	49.2000	49.6700	41.1800	41.1800	-23.429%	6	350	-81.544%
2026-05-11	45.4100	53.7800	45.4100	53.7800	+37.650%	10	350	-85.868%
2026-05-08	40.8000	44.0000	39.0700	39.0700	+13.576%	12	351	-80.548%
2026-05-07	34.3000	36.5600	32.7000	34.4000	+2.047%	12	355	-77.907%
2026-05-06	42.5000	42.5000	29.9000	33.7100	+45.741%	82	353	-77.455%
2026-05-05	24.3000	24.3000	23.1000	23.1300	+10.935%	64	309	-67.142%
2026-05-04	20.5500	20.9000	20.3800	20.8500	+2.206%	14	317	-63.549%
2026-05-01	22.5200	22.5200	20.2000	20.4000	-6.636%	9	305	-62.745%
2026-04-30	18.7000	22.1000	18.7000	21.8500	+38.730%	18	305	-65.217%
2026-04-29	15.7500	15.7500	15.7500	15.7500	-16.000%	1	308	-51.746%
2026-04-28	15.2000	20.0000	15.2000	18.7500	-28.896%	17	308	-59.467%
2026-04-27	29.8000	29.8000	26.3700	26.3700	-19.308%	20	298	-71.179%
2026-04-24	28.8500	33.3200	28.8500	32.6800	+14.667%	26	285	-76.744%
2026-04-23	28.6400	28.6400	28.0500	28.5000	+7.143%	20	270	-73.333%
2026-04-22	26.9600	26.9600	26.6000	26.6000	-1.481%	2	266	-71.429%
2026-04-21	26.6000	27.0000	26.6000	27.0000	+4.611%	3	266	-71.852%
2026-04-20	24.2000	25.8100	24.2000	25.8100	+3.488%	2	266	-70.554%
2026-04-17	24.8300	24.9400	24.8300	24.9400	+6.128%	3	264	-69.527%
2026-04-16	25.3500	26.2500	23.5000	23.5000	-14.390%	12	263	-67.660%
2026-04-15	26.3800	27.4500	26.1200	27.4500	-4.688%	15	253	-72.313%
2026-04-14	29.0000	29.5000	28.2800	28.8000	-9.348%	12	241	-73.611%
2026-04-13	29.6900	31.7700	29.6900	31.7700	+5.900%	10	235	-76.078%
2026-04-10	31.3000	31.3000	28.4500	30.0000	+5.263%	14	234	-74.667%
2026-04-09	28.5000	29.5500	28.1200	28.5000	+18.012%	37	239	-73.333%
2026-04-08	22.4200	24.6400	20.8000	24.1500	+54.808%	36	214	-68.530%
2026-04-06	17.4500	17.4500	15.5000	15.6000	-9.038%	11	211	-51.282%
2026-04-02	16.6500	17.2500	16.6500	17.1500	+17.466%	25	205	-55.685%
2026-04-01	14.2000	15.8000	13.9500	14.6000	+21.667%	25	205	-47.945%
2026-03-31	11.0000	12.2000	11.0000	12.0000	+19.166%	13	190	-36.667%
2026-03-30	11.4000	11.4000	10.0700	10.0700	-20.206%	15	180	-24.528%
2026-03-27	12.6500	12.7000	12.4500	12.6200	-26.841%	26	176	-39.778%
2026-03-25	17.5000	17.6500	17.0000	17.2500	+79.688%	40	159	-55.942%
2026-03-23	10.7500	10.7500	9.6000	9.6000	+3.784%	5	150	-20.833%
2026-03-20	10.8500	10.8500	9.2500	9.2500	-7.960%	4	152	-17.838%
2026-03-19	10.2200	10.2200	10.0500	10.0500	-0.593%	26	148	-24.378%
2026-03-18	10.5000	10.5000	10.1100	10.1100	-10.925%	2	123	-24.827%
2026-03-13	11.3500	11.3500	11.3500	11.3500	+0.354%	5	122	-33.040%
2026-03-12	11.1000	11.3100	10.7700	11.3100	-14.318%	25	122	-32.803%
2026-03-11	12.2500	13.2000	12.2000	13.2000	-1.859%	10	115	-42.424%
2026-03-10	13.4500	13.4500	13.4500	13.4500	+22.831%	1	111	-43.494%
2026-03-06	11.5700	11.5700	10.9000	10.9500	-10.758%	17	110	-30.594%
2026-03-05	14.0000	14.0000	12.2700	12.2700	-35.759%	21	101	-38.060%
2026-03-04	18.9000	20.9500	18.9000	19.1000	-2.051%	28	101	-60.209%
2026-03-03	18.8000	20.4100	18.8000	19.5000	-19.588%	15	93	-61.026%
2026-03-02	23.2000	24.2500	23.2000	24.2500	+22.166%	6	90	-68.660%
2026-02-27	20.3400	20.3500	19.8500	19.8500	-25.094%	124	91	-61.713%
2026-02-25	23.4000	26.5000	23.4000	26.5000	+29.268%	18	16	-71.321%
2026-02-24	17.1400	20.5000	17.1400	20.5000	+20.376%	3	16	-62.927%
2026-02-23	17.0300	17.0300	17.0300	17.0300	+48.087%	1	13	-55.373%
2026-02-20	11.5000	11.5000	11.5000	11.5000	+29.944%	2	12	-33.913%
2026-02-19	8.8500	8.8500	8.8500	8.8500	-19.545%	9	10	-14.124%
2026-02-18	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-30.909%