Dark

GLW20260918C190
GLW Sep 18 2026 190.00 Call (GLW260918C00190000)
option OPRA

EOD

Jun 29, 2026

81.40+68.356%(+33.05)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	51.6500	81.4000	46.1300	81.4000	+68.356%	77	1,706	0.000%
2026-06-26	50.9700	50.9700	43.3000	48.3500	-11.170%	39	1,730	+68.356%
2026-06-25	48.6400	59.7000	48.0000	54.4300	+34.661%	86	1,725	+49.550%
2026-06-24	34.0000	49.7000	31.0000	40.4200	+24.946%	187	1,737	+101.385%
2026-06-23	34.1000	34.1000	28.4700	32.3500	-26.694%	124	1,617	+151.623%
2026-06-22	36.6700	44.5000	33.9500	44.1300	+31.968%	658	1,579	+84.455%
2026-06-18	25.8500	33.4400	25.1900	33.4400	+60.769%	271	1,094	+143.421%
2026-06-17	21.8500	21.9500	19.9500	20.8000	-5.669%	54	1,094	+291.346%
2026-06-16	25.2200	25.2200	22.0500	22.0500	-23.966%	43	1,094	+269.161%
2026-06-15	28.8700	30.0000	27.6000	29.0000	+13.725%	41	1,090	+180.690%
2026-06-12	23.6800	25.6500	23.6800	25.5000	+14.094%	9	1,076	+219.216%
2026-06-11	21.3700	22.5300	21.3700	22.3500	+9.613%	27	1,073	+264.206%
2026-06-10	24.6400	24.9500	20.3900	20.3900	-6.596%	14	1,058	+299.215%
2026-06-09	30.7000	32.6000	20.0000	21.8300	-28.332%	46	1,051	+272.881%
2026-06-08	30.0000	34.4100	30.0000	30.4600	+18.891%	190	1,044	+167.236%
2026-06-05	27.3900	31.6500	24.0000	25.6200	-23.408%	29	992	+217.721%
2026-06-04	29.8500	33.4500	28.9000	33.4500	-15.424%	9	992	+143.348%
2026-06-03	39.8500	44.8500	38.3200	39.5500	+0.713%	38	992	+105.815%
2026-06-02	31.2000	39.8500	31.2000	39.2700	+64.723%	69	993	+107.283%
2026-06-01	23.6000	23.9500	21.7300	23.8400	+0.464%	122	992	+241.443%
2026-05-29	27.2000	27.2000	23.0500	23.7300	-13.709%	40	984	+243.026%
2026-05-28	31.6000	33.6000	27.5000	27.5000	-17.417%	969	974	+196.000%
2026-05-27	29.9800	33.3000	29.4500	33.3000	-9.903%	40	487	+144.444%
2026-05-26	37.2000	38.0800	36.9600	36.9600	+9.349%	6	460	+120.238%
2026-05-22	33.1400	35.2700	32.3700	33.8000	+2.673%	17	462	+140.828%
2026-05-21	29.5600	33.3000	29.5600	32.9200	+25.553%	16	454	+147.266%
2026-05-20	27.2000	28.2600	26.2200	26.2200	+8.347%	33	454	+210.450%
2026-05-19	23.4500	25.2000	23.1000	24.2000	-0.493%	21	387	+236.364%
2026-05-18	35.1000	35.1000	24.3200	24.3200	-34.359%	14	387	+234.704%
2026-05-15	37.8500	40.8000	37.0500	37.0500	-17.667%	33	387	+119.703%
2026-05-14	43.2900	45.0000	43.2500	45.0000	-4.863%	5	356	+80.889%
2026-05-13	40.1200	47.3000	38.6000	47.3000	+21.375%	10	345	+72.093%
2026-05-12	42.6800	42.6800	33.4000	38.9700	-14.539%	26	345	+108.879%
2026-05-11	39.0000	46.7000	39.0000	45.6000	+38.098%	24	345	+78.509%
2026-05-08	33.9400	37.6500	31.0000	33.0200	+17.300%	182	341	+146.517%
2026-05-07	29.0000	29.0000	26.8800	28.1500	-1.814%	20	256	+189.165%
2026-05-06	34.0400	34.0400	23.7500	28.6700	+70.148%	80	261	+183.920%
2026-05-05	17.7200	18.4500	16.8500	16.8500	+4.334%	3	212	+383.086%
2026-05-04	16.6000	16.6000	16.0500	16.1500	+4.666%	4	210	+404.025%
2026-05-01	15.7000	15.7000	15.4300	15.4300	+2.525%	3	206	+427.544%
2026-04-30	14.8500	15.1000	14.7500	15.0500	+22.557%	12	206	+440.864%
2026-04-29	12.2800	12.2800	12.2800	12.2800	-6.970%	1	199	+562.866%
2026-04-28	15.1100	15.1100	13.2000	13.2000	-37.706%	18	199	+516.667%
2026-04-27	21.1900	21.1900	21.1900	21.1900	-18.500%	2	199	+284.143%
2026-04-24	26.1000	26.1000	26.0000	26.0000	+30.000%	10	198	+213.077%
2026-04-22	20.0000	20.0000	20.0000	20.0000	+2.041%	1	188	+307.000%
2026-04-21	20.9000	21.4500	19.0000	19.6000	+2.083%	21	193	+315.306%
2026-04-20	19.2000	19.2000	19.2000	19.2000	-2.041%	1	193	+323.958%
2026-04-17	21.1500	21.1500	19.4000	19.6000	-1.754%	11	192	+315.306%
2026-04-16	20.0500	20.0500	18.8500	19.9500	-11.608%	8	183	+308.020%
2026-04-14	22.5700	22.5700	22.5700	22.5700	-9.720%	1	182	+260.656%
2026-04-13	24.1300	25.2500	24.1300	25.0000	+1.297%	4	182	+225.600%
2026-04-10	23.8000	24.6800	23.2000	24.6800	+6.609%	15	180	+229.822%
2026-04-09	23.1000	23.9500	22.8000	23.1500	+14.831%	17	171	+251.620%
2026-04-08	17.3800	20.1600	17.3800	20.1600	+68.986%	42	156	+303.770%
2026-04-06	11.9600	11.9600	11.9300	11.9300	-2.612%	5	145	+582.313%
2026-04-02	12.2500	12.2500	12.2500	12.2500	+6.061%	3	141	+564.490%
2026-04-01	11.6500	11.7000	11.5500	11.5500	+56.504%	3	141	+604.762%
2026-03-30	9.1000	9.1000	7.3800	7.3800	-28.350%	2	138	+1,002.981%
2026-03-26	10.3000	10.3000	10.3000	10.3000	-22.556%	1	138	+690.291%
2026-03-25	13.6000	13.6000	13.3000	13.3000	+10.833%	25	137	+512.030%
2026-03-24	12.0000	12.0000	12.0000	12.0000	+101.681%	19	112	+578.333%
2026-03-18	8.0800	8.2300	5.9500	5.9500	-13.768%	23	96	+1,268.067%
2026-03-17	6.7100	6.9000	6.7100	6.9000	-23.757%	4	97	+1,079.710%
2026-03-16	9.0500	9.0500	9.0500	9.0500	-1.523%	3	99	+799.448%
2026-03-11	9.1900	9.1900	9.1900	9.1900	-17.946%	2	100	+785.745%
2026-03-10	10.8000	11.2000	10.8000	11.2000	+49.333%	4	100	+626.786%
2026-03-06	8.9000	8.9000	7.5000	7.5000	-25.000%	3	96	+985.333%
2026-03-05	10.0000	12.5500	10.0000	10.0000	-36.709%	5	96	+714.000%
2026-03-04	15.0000	15.8000	15.0000	15.8000	-5.446%	7	98	+415.190%
2026-03-03	15.1000	16.7100	14.9500	16.7100	-14.745%	6	91	+387.133%
2026-03-02	17.5500	19.6000	17.5500	19.6000	+15.294%	27	89	+315.306%
2026-02-27	17.0000	17.0000	17.0000	17.0000	-21.333%	1	85	+378.824%
2026-02-25	21.6500	21.7500	21.5800	21.6100	+32.821%	80	6	+276.677%
2026-02-24	16.2700	16.2700	16.2700	16.2700	+73.085%	2	6	+400.307%
2026-02-20	9.2400	9.4000	9.2400	9.4000	+16.049%	4	5	+765.957%
2026-02-12	8.1000	8.1000	8.1000	8.1000	+24.615%	1	1	+904.938%
2026-02-11	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+1,152.308%