Dark

GLW20260918C185
GLW Sep 18 2026 185.00 Call (GLW260918C00185000)
option OPRA

EOD

Aug 13, 2026

5.00-35.484%(-2.75)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.0000	8.0000	5.0000	5.0000	-35.484%	205	909	0.000%
2026-08-12	8.2500	9.0000	7.5500	7.7500	+30.252%	41	1,073	-35.484%
2026-08-11	6.5200	7.0000	5.8300	5.9500	-13.265%	12	1,047	-15.966%
2026-08-10	9.3800	9.7000	6.7600	6.8600	-27.789%	51	1,050	-27.114%
2026-08-07	7.9000	12.1000	7.9000	9.5000	+28.726%	250	1,036	-47.368%
2026-08-06	6.1000	9.5200	5.9700	7.3800	-7.170%	79	917	-32.249%
2026-08-05	9.0500	10.0000	7.9500	7.9500	-18.878%	53	933	-37.107%
2026-08-04	7.6100	10.6000	6.3600	9.8000	+85.958%	84	934	-48.980%
2026-08-03	3.5000	5.4500	3.5000	5.2700	+45.580%	119	906	-5.123%
2026-07-31	4.0000	4.2500	3.6200	3.6200	+22.297%	79	885	+38.122%
2026-07-30	3.2100	3.2100	2.5600	2.9600	+69.143%	115	821	+68.919%
2026-07-29	2.2900	2.8000	1.7500	1.7500	-9.794%	29	716	+185.714%
2026-07-28	1.5100	2.7000	1.4200	1.9400	-65.905%	137	715	+157.732%
2026-07-27	6.5000	6.5000	4.6000	5.6900	-21.841%	133	734	-12.127%
2026-07-24	8.6000	9.0000	7.2800	7.2800	-38.043%	35	642	-31.319%
2026-07-23	12.2500	12.2500	11.3000	11.7500	-1.920%	38	641	-57.447%
2026-07-22	14.0500	14.0500	11.9800	11.9800	-17.379%	15	665	-58.264%
2026-07-21	12.7300	15.7000	12.7300	14.5000	+20.133%	25	667	-65.517%
2026-07-20	12.2500	13.0700	12.0700	12.0700	-3.440%	16	668	-58.575%
2026-07-17	10.3500	14.0000	10.3500	12.5000	-4.580%	9	672	-60.000%
2026-07-16	15.7000	15.7500	12.7100	13.1000	-39.070%	118	673	-61.832%
2026-07-15	25.2600	25.2600	18.1000	21.5000	-25.862%	92	740	-76.744%
2026-07-14	29.0500	31.0000	29.0000	29.0000	+7.807%	63	704	-82.759%
2026-07-13	26.7000	29.4500	25.0000	26.9000	-14.195%	27	716	-81.413%
2026-07-10	30.7500	31.9500	29.8000	31.3500	-10.735%	115	717	-84.051%
2026-07-09	36.6300	41.0000	35.1200	35.1200	+21.733%	104	611	-85.763%
2026-07-08	32.3500	32.3500	26.9800	28.8500	-3.512%	157	692	-82.669%
2026-07-07	30.9500	31.9000	27.0000	29.9000	-16.550%	106	563	-83.278%
2026-07-06	44.6000	44.6000	35.8300	35.8300	-4.453%	6	525	-86.045%
2026-07-02	52.1000	56.5500	37.5000	37.5000	-33.581%	16	523	-86.667%
2026-07-01	63.1500	63.1500	56.1500	56.4600	-30.639%	18	523	-91.144%
2026-06-30	96.3900	96.6500	81.4000	81.4000	-3.095%	12	534	-93.857%
2026-06-29	55.6200	85.2700	55.6200	84.0000	+66.337%	21	540	-94.048%
2026-06-26	46.5000	50.5000	46.5000	50.5000	-18.810%	12	544	-90.099%
2026-06-25	58.2200	62.2000	53.6700	62.2000	+37.794%	135	549	-91.961%
2026-06-24	37.0000	52.4500	37.0000	45.1400	+31.988%	279	606	-88.923%
2026-06-23	34.8800	36.0000	30.7500	34.2000	-23.712%	48	358	-85.380%
2026-06-22	40.3000	46.6100	36.6000	44.8300	+26.710%	14	363	-88.847%
2026-06-18	28.0000	36.0000	27.3000	35.3800	+53.826%	49	334	-85.868%
2026-06-17	23.9500	24.1500	22.4000	23.0000	-7.631%	64	334	-78.261%
2026-06-16	29.0500	29.0500	24.9000	24.9000	-20.952%	33	334	-79.920%
2026-06-15	33.0000	33.0500	29.5000	31.5000	+14.545%	25	318	-84.127%
2026-06-12	26.9000	27.9100	26.3500	27.5000	+16.279%	22	317	-81.818%
2026-06-11	22.5200	23.6500	22.5200	23.6500	+7.991%	76	310	-78.858%
2026-06-10	26.4500	26.7600	21.9000	21.9000	-10.429%	6	235	-77.169%
2026-06-09	31.6500	32.9000	21.5000	24.4500	-26.244%	35	236	-79.550%
2026-06-08	32.6500	35.9000	32.5500	33.1500	+18.605%	46	250	-84.917%
2026-06-05	31.0400	31.4000	26.1500	27.9500	-29.455%	16	234	-82.111%
2026-06-04	34.0000	39.6200	30.8000	39.6200	-16.589%	8	227	-87.380%
2026-06-03	42.8000	47.5000	42.8000	47.5000	+16.851%	2	227	-89.474%
2026-06-02	35.5000	42.7200	35.0000	40.6500	+53.396%	127	226	-87.700%
2026-06-01	26.3000	26.5000	23.8000	26.5000	-0.376%	19	311	-81.132%
2026-05-29	29.3500	29.3500	25.2000	26.6000	-9.215%	79	304	-81.203%
2026-05-28	35.5500	36.0100	29.3000	29.3000	-10.671%	25	254	-82.935%
2026-05-27	32.0000	34.1500	31.9900	32.8000	-17.088%	17	248	-84.756%
2026-05-26	39.2000	40.0000	39.0000	39.5600	+12.068%	4	234	-87.361%
2026-05-21	29.3500	35.5500	28.4500	35.3000	+23.860%	55	236	-85.836%
2026-05-20	29.0000	29.0000	27.8000	28.5000	+7.750%	80	236	-82.456%
2026-05-19	28.2000	28.2000	24.2500	26.4500	-3.467%	6	166	-81.096%
2026-05-18	30.2000	30.2000	27.4000	27.4000	-29.236%	18	166	-81.752%
2026-05-15	38.7200	38.7200	38.7200	38.7200	-18.826%	1	166	-87.087%
2026-05-14	48.4500	48.4500	47.7000	47.7000	-2.653%	3	165	-89.518%
2026-05-13	40.8500	49.0000	40.7500	49.0000	+38.067%	7	162	-89.796%
2026-05-12	43.9000	44.1000	35.4900	35.4900	-26.990%	7	162	-85.912%
2026-05-11	40.0000	49.7800	40.0000	48.6100	+44.587%	34	162	-89.714%
2026-05-08	34.0000	39.5500	32.8900	33.6200	+11.880%	48	176	-85.128%
2026-05-07	29.9000	31.6000	28.5000	30.0500	+0.167%	58	162	-83.361%
2026-05-06	35.3500	35.3500	25.7600	30.0000	+62.162%	106	130	-83.333%
2026-05-05	21.0000	21.0000	18.5000	18.5000	+6.322%	12	90	-72.973%
2026-05-04	17.5000	17.5000	17.2500	17.4000	+0.288%	3	100	-71.264%
2026-05-01	18.3500	18.3500	17.0200	17.3500	-8.201%	6	95	-71.182%
2026-04-30	14.0000	18.9000	14.0000	18.9000	+43.399%	7	95	-73.545%
2026-04-29	13.3000	13.3000	13.1800	13.1800	-8.472%	11	91	-62.064%
2026-04-28	16.0400	17.6800	14.4000	14.4000	-37.931%	17	81	-65.278%
2026-04-27	23.5000	23.7400	23.2000	23.2000	-19.584%	6	77	-78.448%
2026-04-24	28.8500	28.8500	28.8500	28.8500	+20.964%	2	75	-82.669%
2026-04-23	24.8000	24.8000	23.8500	23.8500	+10.417%	32	75	-79.036%
2026-04-21	22.7000	22.8000	21.3000	21.6000	+3.846%	15	60	-76.852%
2026-04-20	20.9500	21.1000	20.8000	20.8000	-2.347%	5	60	-75.962%
2026-04-17	22.8500	22.8500	20.9500	21.3000	-1.707%	16	56	-76.526%
2026-04-16	21.9500	21.9500	21.6700	21.6700	-5.987%	7	50	-76.927%
2026-04-15	22.0000	23.0500	22.0000	23.0500	-11.175%	5	46	-78.308%
2026-04-10	25.9500	25.9500	25.9500	25.9500	+5.061%	1	42	-80.732%
2026-04-09	24.7000	24.7000	24.1500	24.7000	+31.733%	3	42	-79.757%
2026-04-08	18.7500	18.7500	18.7500	18.7500	+45.124%	1	42	-73.333%
2026-04-06	12.9200	12.9200	12.9200	12.9200	+1.732%	1	42	-61.300%
2026-04-01	12.7000	12.7000	12.7000	12.7000	+43.828%	1	42	-60.630%
2026-03-31	8.8300	8.8300	8.8300	8.8300	-39.932%	10	42	-43.375%
2026-03-25	14.3500	14.7000	13.8000	14.7000	+13.077%	3	43	-65.986%
2026-03-24	13.3500	13.5000	13.0000	13.0000	+59.509%	14	42	-61.538%
2026-03-23	8.1500	8.1500	8.1500	8.1500	+16.930%	2	38	-38.650%
2026-03-20	6.9700	6.9700	6.9700	6.9700	-13.200%	1	36	-28.264%
2026-03-19	8.0300	8.0300	8.0300	8.0300	+5.658%	1	37	-37.733%
2026-03-17	7.6000	7.6000	7.6000	7.6000	-29.954%	5	36	-34.211%
2026-03-11	10.5000	10.8500	10.5000	10.8500	-4.405%	3	36	-53.917%
2026-03-10	11.3500	11.3500	11.3500	11.3500	+45.513%	1	34	-55.947%
2026-03-06	9.9000	9.9000	7.8000	7.8000	-42.647%	21	34	-35.897%
2026-03-05	13.6000	13.6000	13.6000	13.6000	-13.265%	2	25	-63.235%
2026-03-04	16.1500	17.0500	15.6800	15.6800	-10.400%	11	25	-68.112%
2026-03-03	17.5000	17.5000	17.5000	17.5000	-14.384%	2	21	-71.429%
2026-03-02	20.4400	20.4400	20.4400	20.4400	+21.306%	1	19	-75.538%
2026-02-27	17.4600	17.5600	16.8500	16.8500	-2.714%	5	19	-70.326%
2026-02-26	17.3200	17.3200	17.3200	17.3200	-25.920%	1	16	-71.132%
2026-02-25	22.1800	23.5500	22.1800	23.3800	+34.522%	5	12	-78.614%
2026-02-24	17.3800	17.3800	17.3800	17.3800	+15.482%	4	12	-71.231%
2026-02-23	15.5500	15.5500	15.0500	15.0500	+71.217%	8	8	-66.777%
2026-02-12	8.7900	8.7900	8.7900	8.7900	0.000%	5	5	-43.117%