Dark

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

EOD

Aug 13, 2026

6.09-35.213%(-3.31)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.0000	9.4500	5.9100	6.0900	-35.213%	94	1,607	0.000%
2026-08-12	10.8500	10.8500	8.7000	9.4000	+37.226%	77	1,584	-35.213%
2026-08-11	7.5500	8.4000	6.7700	6.8500	-5.256%	36	1,581	-11.095%
2026-08-10	11.4000	11.4000	7.2300	7.2300	-32.994%	258	1,566	-15.768%
2026-08-07	9.2000	13.8500	9.2000	10.7900	+25.029%	147	1,559	-43.559%
2026-08-06	7.6500	11.0000	7.6500	8.6300	-1.596%	88	1,530	-29.432%
2026-08-05	9.9900	12.0000	8.6500	8.7700	-22.389%	551	1,506	-30.559%
2026-08-04	8.4000	12.3000	7.4300	11.3000	+86.777%	636	1,382	-46.106%
2026-08-03	4.2500	6.3500	4.1000	6.0500	+40.371%	154	1,166	+0.661%
2026-07-31	5.2200	6.0000	4.1900	4.3100	+14.324%	200	1,070	+41.299%
2026-07-30	3.5800	3.8000	3.0300	3.7700	+63.203%	135	1,077	+61.538%
2026-07-29	2.7100	3.0500	2.2000	2.3100	-3.347%	34	1,071	+163.636%
2026-07-28	1.9600	2.5500	1.4200	2.3900	-63.511%	176	1,068	+154.812%
2026-07-27	6.8000	6.9500	5.2200	6.5500	-20.989%	524	988	-7.023%
2026-07-24	10.8100	10.8100	8.2900	8.2900	-37.054%	90	842	-26.538%
2026-07-23	13.3500	14.2100	12.6700	13.1700	+3.294%	25	852	-53.759%
2026-07-22	15.6600	15.6600	12.7500	12.7500	-22.161%	36	864	-52.235%
2026-07-21	16.8000	17.2600	15.9700	16.3800	+24.563%	44	847	-62.821%
2026-07-20	15.3000	15.3000	13.1500	13.1500	-4.710%	30	851	-53.688%
2026-07-17	11.1500	15.1000	11.1500	13.8000	-10.968%	27	829	-55.870%
2026-07-16	17.6500	17.9600	14.1000	15.5000	-35.417%	50	834	-60.710%
2026-07-15	28.0000	28.0000	20.0000	24.0000	-25.972%	95	844	-74.625%
2026-07-14	33.6500	33.6500	31.3600	32.4200	+4.581%	24	802	-81.215%
2026-07-13	28.3000	31.9300	26.7000	31.0000	-7.573%	234	813	-80.355%
2026-07-10	35.5000	35.5000	32.5000	33.5400	-11.899%	20	676	-81.843%
2026-07-09	40.2600	44.0000	38.0700	38.0700	+21.824%	30	664	-84.003%
2026-07-08	32.3500	33.0000	29.7500	31.2500	-1.420%	93	676	-80.512%
2026-07-07	33.1800	34.9000	28.0000	31.7000	-17.081%	83	652	-80.789%
2026-07-06	42.0400	42.0400	38.2300	38.2300	-4.425%	12	624	-84.070%
2026-07-02	54.9200	59.5600	39.8000	40.0000	-32.261%	81	609	-84.775%
2026-07-01	71.5000	71.9000	57.5700	59.0500	-33.904%	38	609	-89.687%
2026-06-30	97.9300	101.4700	85.3000	89.3400	+1.557%	12	613	-93.183%
2026-06-29	60.3000	88.8500	53.8700	87.9700	+65.981%	28	620	-93.077%
2026-06-26	55.0000	55.0000	49.9000	53.0000	-15.873%	7	626	-88.509%
2026-06-25	60.6000	66.0000	59.0000	63.0000	+34.386%	94	622	-90.333%
2026-06-24	37.9000	55.1700	37.9000	46.8800	+28.791%	51	657	-87.009%
2026-06-23	35.0800	36.4000	32.7500	36.4000	-23.352%	10	654	-83.269%
2026-06-22	41.9000	50.1800	38.9500	47.4900	+24.974%	71	656	-87.176%
2026-06-18	30.8000	38.0000	28.8900	38.0000	+55.738%	119	734	-83.974%
2026-06-17	25.8000	26.2500	24.4000	24.4000	-6.870%	28	734	-75.041%
2026-06-16	32.2800	32.2800	26.2000	26.2000	-21.908%	41	734	-76.756%
2026-06-15	35.0000	35.0000	31.7500	33.5500	+12.433%	104	715	-81.848%
2026-06-12	27.6800	30.0500	27.6800	29.8400	+6.571%	58	711	-79.591%
2026-06-11	25.5600	28.0000	24.8500	28.0000	+17.598%	21	688	-78.250%
2026-06-10	29.2700	29.2700	23.7900	23.8100	-7.713%	19	685	-74.423%
2026-06-09	33.5000	34.0000	24.2000	25.8000	-26.705%	152	674	-76.395%
2026-06-08	36.1000	39.1300	35.2000	35.2000	+19.322%	14	701	-82.699%
2026-06-05	32.5000	36.1700	28.0000	29.5000	-28.916%	57	717	-79.356%
2026-06-04	35.9000	41.5000	35.9000	41.5000	-8.490%	15	680	-85.325%
2026-06-03	41.6100	50.0000	41.6100	45.3500	+3.657%	71	687	-86.571%
2026-06-02	37.0000	44.3500	37.0000	43.7500	+58.228%	88	702	-86.080%
2026-06-01	27.3500	28.7300	25.5600	27.6500	-7.833%	18	779	-77.975%
2026-05-29	30.0000	30.0000	26.7900	30.0000	-5.363%	55	780	-79.700%
2026-05-28	34.7700	37.0500	31.7000	31.7000	-17.340%	18	755	-80.789%
2026-05-27	38.0000	38.3500	34.3500	38.3500	-8.254%	16	745	-84.120%
2026-05-26	40.9400	42.7200	40.9400	41.8000	+6.905%	5	744	-85.431%
2026-05-22	37.7400	39.1000	37.7400	39.1000	+1.558%	34	746	-84.425%
2026-05-21	32.3600	38.5000	32.3600	38.5000	+25.448%	20	749	-84.182%
2026-05-20	31.1500	33.0000	30.2500	30.6900	+9.607%	90	749	-80.156%
2026-05-19	30.5500	30.5500	25.4000	28.0000	-7.895%	18	672	-78.250%
2026-05-18	32.8500	33.7400	28.0500	30.4000	-26.285%	43	672	-79.967%
2026-05-15	42.8900	45.0000	41.2400	41.2400	-19.137%	83	672	-85.233%
2026-05-14	49.0000	52.5500	49.0000	51.0000	+2.000%	86	603	-88.059%
2026-05-13	45.7500	50.0000	44.3000	50.0000	+11.111%	4	566	-87.820%
2026-05-12	45.6500	47.4400	38.9500	45.0000	-11.470%	55	566	-86.467%
2026-05-11	43.3800	52.0000	43.1900	50.8300	+34.863%	46	566	-88.019%
2026-05-08	40.2500	42.5000	36.2500	37.6900	+15.295%	46	584	-83.842%
2026-05-07	33.4900	34.5000	29.8000	32.6900	-1.536%	207	602	-81.370%
2026-05-06	38.0000	40.0000	28.4000	33.2000	+66.000%	266	587	-81.657%
2026-05-05	21.3600	23.0000	19.9000	20.0000	+6.101%	37	427	-69.550%
2026-05-04	19.3600	19.5500	18.2000	18.8500	+4.722%	28	440	-67.692%
2026-05-01	19.4000	20.0000	18.0000	18.0000	-11.548%	28	418	-66.167%
2026-04-30	14.9000	20.3800	14.9000	20.3500	+35.667%	22	418	-70.074%
2026-04-29	16.4100	16.4100	13.9000	15.0000	-8.537%	152	423	-59.400%
2026-04-28	15.4200	18.0000	15.4200	16.4000	-33.333%	19	452	-62.866%
2026-04-27	27.5000	27.5000	24.0000	24.6000	-18.300%	222	441	-75.244%
2026-04-24	28.0000	31.2000	27.8000	30.1100	+11.395%	63	513	-79.774%
2026-04-23	25.5000	27.0300	25.5000	27.0300	+11.235%	2	463	-77.469%
2026-04-22	25.7000	26.4500	22.1500	24.3000	+8.241%	29	464	-74.938%
2026-04-21	23.5500	25.2500	22.4500	22.4500	-5.074%	109	435	-72.873%
2026-04-20	22.7100	23.6500	22.7100	23.6500	+3.683%	14	435	-74.249%
2026-04-17	25.0500	25.6500	22.6200	22.8100	-4.160%	50	424	-73.301%
2026-04-16	20.5000	24.1000	20.5000	23.8000	-6.114%	274	407	-74.412%
2026-04-15	24.8000	25.9500	23.4900	25.3500	-8.977%	35	548	-75.976%
2026-04-14	26.1300	27.8500	25.9500	27.8500	-5.240%	24	535	-78.133%
2026-04-13	26.9900	29.3900	26.9900	29.3900	+5.719%	5	526	-79.279%
2026-04-10	29.4000	29.8900	26.7000	27.8000	+4.511%	13	522	-78.094%
2026-04-09	26.7000	27.0600	26.6000	26.6000	+39.267%	6	533	-77.105%
2026-04-08	20.6900	21.1800	19.1000	19.1000	+20.886%	20	532	-68.115%
2026-04-02	12.1000	15.8000	12.1000	15.8000	+13.262%	2	528	-61.456%
2026-04-01	13.6000	13.9900	13.6000	13.9500	+28.571%	3	528	-56.344%
2026-03-31	9.7000	10.8500	9.3500	10.8500	+17.935%	13	527	-43.871%
2026-03-30	10.5500	10.5500	9.2000	9.2000	-19.651%	28	531	-33.804%
2026-03-27	11.9400	12.3500	11.0000	11.4500	-27.987%	85	553	-46.812%
2026-03-25	15.9000	16.2000	15.7000	15.9000	+11.189%	187	589	-61.698%
2026-03-24	13.4500	14.3000	13.4500	14.3000	+62.685%	24	406	-57.413%
2026-03-23	9.5500	9.7000	8.1000	8.7900	+18.784%	73	395	-30.717%
2026-03-20	8.5500	8.5700	7.4000	7.4000	-27.094%	203	393	-17.703%
2026-03-19	8.0000	10.1500	7.4400	10.1500	+7.979%	27	191	-40.000%
2026-03-18	9.0000	9.5000	9.0000	9.4000	+10.588%	3	178	-35.213%
2026-03-17	8.0000	9.0000	8.0000	8.5000	-17.476%	13	181	-28.353%
2026-03-16	11.3500	11.3500	10.3000	10.3000	+2.488%	29	177	-40.874%
2026-03-13	11.0300	11.0300	10.0500	10.0500	-1.471%	13	156	-39.403%
2026-03-12	10.2000	10.2000	10.2000	10.2000	-10.132%	1	152	-40.294%
2026-03-11	11.3500	11.3500	11.3500	11.3500	-8.097%	2	152	-46.344%
2026-03-10	10.3000	12.3500	10.3000	12.3500	+32.796%	11	151	-50.688%
2026-03-06	10.7000	10.7000	9.3000	9.3000	-38.206%	6	140	-34.516%
2026-03-05	12.9500	15.0500	12.7000	15.0500	-8.898%	6	138	-59.535%
2026-03-04	17.4000	17.6000	16.4500	16.5200	-7.709%	10	133	-63.136%
2026-03-03	17.0000	18.1000	16.0000	17.9000	-20.656%	31	126	-65.978%
2026-03-02	22.1000	23.3000	22.1000	22.5600	+19.682%	5	121	-73.005%
2026-02-27	19.0000	19.0000	18.0000	18.8500	+0.159%	15	120	-67.692%
2026-02-26	19.7500	20.0300	18.0000	18.8200	-23.184%	14	109	-67.641%
2026-02-25	22.2300	25.0300	22.0000	24.5000	+26.159%	88	52	-75.143%
2026-02-24	16.9600	19.4200	16.9600	19.4200	+31.305%	22	52	-68.641%
2026-02-23	16.0000	16.1000	14.7900	14.7900	+29.737%	21	33	-58.824%
2026-02-20	11.4000	11.4000	11.4000	11.4000	+42.500%	1	13	-46.579%
2026-02-19	9.0100	9.0100	8.0000	8.0000	-10.714%	11	12	-23.875%
2026-02-18	8.9600	8.9600	8.9600	8.9600	0.000%	1	1	-32.031%