Dark

GLW20260918C180
GLW Sep 18 2026 180.00 Call (GLW260918C00180000)
option OPRA

EOD

Jun 29, 2026

87.97+65.981%(+34.97)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	60.3000	88.8500	53.8700	87.9700	+65.981%	28	620	0.000%
2026-06-26	55.0000	55.0000	49.9000	53.0000	-15.873%	7	626	+65.981%
2026-06-25	60.6000	66.0000	59.0000	63.0000	+34.386%	94	622	+39.635%
2026-06-24	37.9000	55.1700	37.9000	46.8800	+28.791%	51	657	+87.649%
2026-06-23	35.0800	36.4000	32.7500	36.4000	-23.352%	10	654	+141.676%
2026-06-22	41.9000	50.1800	38.9500	47.4900	+24.974%	71	656	+85.239%
2026-06-18	30.8000	38.0000	28.8900	38.0000	+55.738%	119	734	+131.500%
2026-06-17	25.8000	26.2500	24.4000	24.4000	-6.870%	28	734	+260.533%
2026-06-16	32.2800	32.2800	26.2000	26.2000	-21.908%	41	734	+235.763%
2026-06-15	35.0000	35.0000	31.7500	33.5500	+12.433%	104	715	+162.206%
2026-06-12	27.6800	30.0500	27.6800	29.8400	+6.571%	58	711	+194.806%
2026-06-11	25.5600	28.0000	24.8500	28.0000	+17.598%	21	688	+214.179%
2026-06-10	29.2700	29.2700	23.7900	23.8100	-7.713%	19	685	+269.467%
2026-06-09	33.5000	34.0000	24.2000	25.8000	-26.705%	152	674	+240.969%
2026-06-08	36.1000	39.1300	35.2000	35.2000	+19.322%	14	701	+149.915%
2026-06-05	32.5000	36.1700	28.0000	29.5000	-28.916%	57	717	+198.203%
2026-06-04	35.9000	41.5000	35.9000	41.5000	-8.490%	15	680	+111.976%
2026-06-03	41.6100	50.0000	41.6100	45.3500	+3.657%	71	687	+93.980%
2026-06-02	37.0000	44.3500	37.0000	43.7500	+58.228%	88	702	+101.074%
2026-06-01	27.3500	28.7300	25.5600	27.6500	-7.833%	18	779	+218.156%
2026-05-29	30.0000	30.0000	26.7900	30.0000	-5.363%	55	780	+193.233%
2026-05-28	34.7700	37.0500	31.7000	31.7000	-17.340%	18	755	+177.508%
2026-05-27	38.0000	38.3500	34.3500	38.3500	-8.254%	16	745	+129.387%
2026-05-26	40.9400	42.7200	40.9400	41.8000	+6.905%	5	744	+110.455%
2026-05-22	37.7400	39.1000	37.7400	39.1000	+1.558%	34	746	+124.987%
2026-05-21	32.3600	38.5000	32.3600	38.5000	+25.448%	20	749	+128.494%
2026-05-20	31.1500	33.0000	30.2500	30.6900	+9.607%	90	749	+186.641%
2026-05-19	30.5500	30.5500	25.4000	28.0000	-7.895%	18	672	+214.179%
2026-05-18	32.8500	33.7400	28.0500	30.4000	-26.285%	43	672	+189.375%
2026-05-15	42.8900	45.0000	41.2400	41.2400	-19.137%	83	672	+113.312%
2026-05-14	49.0000	52.5500	49.0000	51.0000	+2.000%	86	603	+72.490%
2026-05-13	45.7500	50.0000	44.3000	50.0000	+11.111%	4	566	+75.940%
2026-05-12	45.6500	47.4400	38.9500	45.0000	-11.470%	55	566	+95.489%
2026-05-11	43.3800	52.0000	43.1900	50.8300	+34.863%	46	566	+73.067%
2026-05-08	40.2500	42.5000	36.2500	37.6900	+15.295%	46	584	+133.404%
2026-05-07	33.4900	34.5000	29.8000	32.6900	-1.536%	207	602	+169.104%
2026-05-06	38.0000	40.0000	28.4000	33.2000	+66.000%	266	587	+164.970%
2026-05-05	21.3600	23.0000	19.9000	20.0000	+6.101%	37	427	+339.850%
2026-05-04	19.3600	19.5500	18.2000	18.8500	+4.722%	28	440	+366.684%
2026-05-01	19.4000	20.0000	18.0000	18.0000	-11.548%	28	418	+388.722%
2026-04-30	14.9000	20.3800	14.9000	20.3500	+35.667%	22	418	+332.285%
2026-04-29	16.4100	16.4100	13.9000	15.0000	-8.537%	152	423	+486.467%
2026-04-28	15.4200	18.0000	15.4200	16.4000	-33.333%	19	452	+436.402%
2026-04-27	27.5000	27.5000	24.0000	24.6000	-18.300%	222	441	+257.602%
2026-04-24	28.0000	31.2000	27.8000	30.1100	+11.395%	63	513	+192.162%
2026-04-23	25.5000	27.0300	25.5000	27.0300	+11.235%	2	463	+225.453%
2026-04-22	25.7000	26.4500	22.1500	24.3000	+8.241%	29	464	+262.016%
2026-04-21	23.5500	25.2500	22.4500	22.4500	-5.074%	109	435	+291.849%
2026-04-20	22.7100	23.6500	22.7100	23.6500	+3.683%	14	435	+271.966%
2026-04-17	25.0500	25.6500	22.6200	22.8100	-4.160%	50	424	+285.664%
2026-04-16	20.5000	24.1000	20.5000	23.8000	-6.114%	274	407	+269.622%
2026-04-15	24.8000	25.9500	23.4900	25.3500	-8.977%	35	548	+247.022%
2026-04-14	26.1300	27.8500	25.9500	27.8500	-5.240%	24	535	+215.871%
2026-04-13	26.9900	29.3900	26.9900	29.3900	+5.719%	5	526	+199.319%
2026-04-10	29.4000	29.8900	26.7000	27.8000	+4.511%	13	522	+216.439%
2026-04-09	26.7000	27.0600	26.6000	26.6000	+39.267%	6	533	+230.714%
2026-04-08	20.6900	21.1800	19.1000	19.1000	+20.886%	20	532	+360.576%
2026-04-02	12.1000	15.8000	12.1000	15.8000	+13.262%	2	528	+456.772%
2026-04-01	13.6000	13.9900	13.6000	13.9500	+28.571%	3	528	+530.609%
2026-03-31	9.7000	10.8500	9.3500	10.8500	+17.935%	13	527	+710.783%
2026-03-30	10.5500	10.5500	9.2000	9.2000	-19.651%	28	531	+856.196%
2026-03-27	11.9400	12.3500	11.0000	11.4500	-27.987%	85	553	+668.297%
2026-03-25	15.9000	16.2000	15.7000	15.9000	+11.189%	187	589	+453.270%
2026-03-24	13.4500	14.3000	13.4500	14.3000	+62.685%	24	406	+515.175%
2026-03-23	9.5500	9.7000	8.1000	8.7900	+18.784%	73	395	+900.796%
2026-03-20	8.5500	8.5700	7.4000	7.4000	-27.094%	203	393	+1,088.784%
2026-03-19	8.0000	10.1500	7.4400	10.1500	+7.979%	27	191	+766.700%
2026-03-18	9.0000	9.5000	9.0000	9.4000	+10.588%	3	178	+835.851%
2026-03-17	8.0000	9.0000	8.0000	8.5000	-17.476%	13	181	+934.941%
2026-03-16	11.3500	11.3500	10.3000	10.3000	+2.488%	29	177	+754.078%
2026-03-13	11.0300	11.0300	10.0500	10.0500	-1.471%	13	156	+775.323%
2026-03-12	10.2000	10.2000	10.2000	10.2000	-10.132%	1	152	+762.451%
2026-03-11	11.3500	11.3500	11.3500	11.3500	-8.097%	2	152	+675.066%
2026-03-10	10.3000	12.3500	10.3000	12.3500	+32.796%	11	151	+612.308%
2026-03-06	10.7000	10.7000	9.3000	9.3000	-38.206%	6	140	+845.914%
2026-03-05	12.9500	15.0500	12.7000	15.0500	-8.898%	6	138	+484.518%
2026-03-04	17.4000	17.6000	16.4500	16.5200	-7.709%	10	133	+432.506%
2026-03-03	17.0000	18.1000	16.0000	17.9000	-20.656%	31	126	+391.453%
2026-03-02	22.1000	23.3000	22.1000	22.5600	+19.682%	5	121	+289.938%
2026-02-27	19.0000	19.0000	18.0000	18.8500	+0.159%	15	120	+366.684%
2026-02-26	19.7500	20.0300	18.0000	18.8200	-23.184%	14	109	+367.428%
2026-02-25	22.2300	25.0300	22.0000	24.5000	+26.159%	88	52	+259.061%
2026-02-24	16.9600	19.4200	16.9600	19.4200	+31.305%	22	52	+352.987%
2026-02-23	16.0000	16.1000	14.7900	14.7900	+29.737%	21	33	+494.794%
2026-02-20	11.4000	11.4000	11.4000	11.4000	+42.500%	1	13	+671.667%
2026-02-19	9.0100	9.0100	8.0000	8.0000	-10.714%	11	12	+999.625%
2026-02-18	8.9600	8.9600	8.9600	8.9600	0.000%	1	1	+881.808%