Dark

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

EOD

Aug 13, 2026

4.21-38.179%(-2.60)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.5000	7.0000	4.1000	4.2100	-38.179%	44	2,401	0.000%
2026-08-12	7.7600	7.7600	6.5000	6.8100	+46.452%	69	2,389	-38.179%
2026-08-11	5.2000	5.5600	4.6500	4.6500	-16.964%	72	2,338	-9.462%
2026-08-10	7.9000	7.9000	5.5000	5.6000	-30.435%	63	2,309	-24.821%
2026-08-07	8.3000	10.3000	8.0200	8.0500	+26.772%	380	2,306	-47.702%
2026-08-06	6.0500	8.5000	5.9600	6.3500	-3.788%	108	2,038	-33.701%
2026-08-05	7.6300	8.7400	6.6000	6.6000	-20.000%	184	1,999	-36.212%
2026-08-04	6.1000	9.6000	5.2500	8.2500	+79.348%	333	2,032	-48.970%
2026-08-03	3.1100	4.6000	3.1100	4.6000	+31.805%	359	1,987	-8.478%
2026-07-31	4.3800	4.3800	3.2500	3.4900	+30.712%	79	1,895	+20.630%
2026-07-30	2.4000	2.7000	2.1500	2.6700	+63.804%	231	1,891	+57.678%
2026-07-29	1.8500	1.9300	1.6100	1.6300	-1.807%	12	1,854	+158.282%
2026-07-28	1.6100	1.7400	1.1300	1.6600	-65.773%	275	1,849	+153.614%
2026-07-27	5.7800	6.6500	3.8000	4.8500	-23.622%	183	1,791	-13.196%
2026-07-24	9.3000	9.3000	6.3500	6.3500	-35.598%	126	1,758	-33.701%
2026-07-23	11.3000	11.4600	9.8600	9.8600	-0.705%	71	1,809	-57.302%
2026-07-22	12.3200	12.5500	9.9300	9.9300	-23.966%	52	1,779	-57.603%
2026-07-21	13.8700	14.0000	11.8000	13.0600	+22.629%	68	1,755	-67.764%
2026-07-20	12.0800	12.0800	10.5000	10.6500	-6.987%	74	1,750	-60.469%
2026-07-17	9.0600	12.3500	9.0600	11.4500	-9.127%	54	1,694	-63.231%
2026-07-16	14.3700	14.3700	11.5000	12.6000	-36.874%	43	1,690	-66.587%
2026-07-15	23.6000	23.6000	17.0000	19.9600	-26.074%	120	1,692	-78.908%
2026-07-14	28.4400	28.6500	26.4000	27.0000	+9.756%	20	1,686	-84.407%
2026-07-13	22.8800	27.0000	22.8800	24.6000	-16.412%	13	1,682	-82.886%
2026-07-10	29.7500	29.7500	27.3000	29.4300	-11.088%	22	1,682	-85.695%
2026-07-09	34.7200	37.3000	33.0000	33.1000	+24.906%	38	1,683	-87.281%
2026-07-08	28.9500	28.9500	25.0800	26.5000	-1.304%	24	1,689	-84.113%
2026-07-07	28.9500	31.1600	24.8900	26.8500	-20.255%	64	1,695	-84.320%
2026-07-06	39.2500	40.7500	33.6700	33.6700	-3.580%	59	1,671	-87.496%
2026-07-02	50.8500	54.0000	34.4300	34.9200	-33.612%	86	1,707	-87.944%
2026-07-01	54.0300	54.0300	51.3300	52.6000	-32.295%	24	1,707	-91.996%
2026-06-30	87.8700	94.0000	77.6900	77.6900	-4.558%	19	1,700	-94.581%
2026-06-29	51.6500	81.4000	46.1300	81.4000	+68.356%	77	1,706	-94.828%
2026-06-26	50.9700	50.9700	43.3000	48.3500	-11.170%	39	1,730	-91.293%
2026-06-25	48.6400	59.7000	48.0000	54.4300	+34.661%	86	1,725	-92.265%
2026-06-24	34.0000	49.7000	31.0000	40.4200	+24.946%	187	1,737	-89.584%
2026-06-23	34.1000	34.1000	28.4700	32.3500	-26.694%	124	1,617	-86.986%
2026-06-22	36.6700	44.5000	33.9500	44.1300	+31.968%	658	1,579	-90.460%
2026-06-18	25.8500	33.4400	25.1900	33.4400	+60.769%	271	1,094	-87.410%
2026-06-17	21.8500	21.9500	19.9500	20.8000	-5.669%	54	1,094	-79.760%
2026-06-16	25.2200	25.2200	22.0500	22.0500	-23.966%	43	1,094	-80.907%
2026-06-15	28.8700	30.0000	27.6000	29.0000	+13.725%	41	1,090	-85.483%
2026-06-12	23.6800	25.6500	23.6800	25.5000	+14.094%	9	1,076	-83.490%
2026-06-11	21.3700	22.5300	21.3700	22.3500	+9.613%	27	1,073	-81.163%
2026-06-10	24.6400	24.9500	20.3900	20.3900	-6.596%	14	1,058	-79.353%
2026-06-09	30.7000	32.6000	20.0000	21.8300	-28.332%	46	1,051	-80.715%
2026-06-08	30.0000	34.4100	30.0000	30.4600	+18.891%	190	1,044	-86.179%
2026-06-05	27.3900	31.6500	24.0000	25.6200	-23.408%	29	992	-83.568%
2026-06-04	29.8500	33.4500	28.9000	33.4500	-15.424%	9	992	-87.414%
2026-06-03	39.8500	44.8500	38.3200	39.5500	+0.713%	38	992	-89.355%
2026-06-02	31.2000	39.8500	31.2000	39.2700	+64.723%	69	993	-89.279%
2026-06-01	23.6000	23.9500	21.7300	23.8400	+0.464%	122	992	-82.341%
2026-05-29	27.2000	27.2000	23.0500	23.7300	-13.709%	40	984	-82.259%
2026-05-28	31.6000	33.6000	27.5000	27.5000	-17.417%	969	974	-84.691%
2026-05-27	29.9800	33.3000	29.4500	33.3000	-9.903%	40	487	-87.357%
2026-05-26	37.2000	38.0800	36.9600	36.9600	+9.349%	6	460	-88.609%
2026-05-22	33.1400	35.2700	32.3700	33.8000	+2.673%	17	462	-87.544%
2026-05-21	29.5600	33.3000	29.5600	32.9200	+25.553%	16	454	-87.211%
2026-05-20	27.2000	28.2600	26.2200	26.2200	+8.347%	33	454	-83.944%
2026-05-19	23.4500	25.2000	23.1000	24.2000	-0.493%	21	387	-82.603%
2026-05-18	35.1000	35.1000	24.3200	24.3200	-34.359%	14	387	-82.689%
2026-05-15	37.8500	40.8000	37.0500	37.0500	-17.667%	33	387	-88.637%
2026-05-14	43.2900	45.0000	43.2500	45.0000	-4.863%	5	356	-90.644%
2026-05-13	40.1200	47.3000	38.6000	47.3000	+21.375%	10	345	-91.099%
2026-05-12	42.6800	42.6800	33.4000	38.9700	-14.539%	26	345	-89.197%
2026-05-11	39.0000	46.7000	39.0000	45.6000	+38.098%	24	345	-90.768%
2026-05-08	33.9400	37.6500	31.0000	33.0200	+17.300%	182	341	-87.250%
2026-05-07	29.0000	29.0000	26.8800	28.1500	-1.814%	20	256	-85.044%
2026-05-06	34.0400	34.0400	23.7500	28.6700	+70.148%	80	261	-85.316%
2026-05-05	17.7200	18.4500	16.8500	16.8500	+4.334%	3	212	-75.015%
2026-05-04	16.6000	16.6000	16.0500	16.1500	+4.666%	4	210	-73.932%
2026-05-01	15.7000	15.7000	15.4300	15.4300	+2.525%	3	206	-72.715%
2026-04-30	14.8500	15.1000	14.7500	15.0500	+22.557%	12	206	-72.027%
2026-04-29	12.2800	12.2800	12.2800	12.2800	-6.970%	1	199	-65.717%
2026-04-28	15.1100	15.1100	13.2000	13.2000	-37.706%	18	199	-68.106%
2026-04-27	21.1900	21.1900	21.1900	21.1900	-18.500%	2	199	-80.132%
2026-04-24	26.1000	26.1000	26.0000	26.0000	+30.000%	10	198	-83.808%
2026-04-22	20.0000	20.0000	20.0000	20.0000	+2.041%	1	188	-78.950%
2026-04-21	20.9000	21.4500	19.0000	19.6000	+2.083%	21	193	-78.520%
2026-04-20	19.2000	19.2000	19.2000	19.2000	-2.041%	1	193	-78.073%
2026-04-17	21.1500	21.1500	19.4000	19.6000	-1.754%	11	192	-78.520%
2026-04-16	20.0500	20.0500	18.8500	19.9500	-11.608%	8	183	-78.897%
2026-04-14	22.5700	22.5700	22.5700	22.5700	-9.720%	1	182	-81.347%
2026-04-13	24.1300	25.2500	24.1300	25.0000	+1.297%	4	182	-83.160%
2026-04-10	23.8000	24.6800	23.2000	24.6800	+6.609%	15	180	-82.942%
2026-04-09	23.1000	23.9500	22.8000	23.1500	+14.831%	17	171	-81.814%
2026-04-08	17.3800	20.1600	17.3800	20.1600	+68.986%	42	156	-79.117%
2026-04-06	11.9600	11.9600	11.9300	11.9300	-2.612%	5	145	-64.711%
2026-04-02	12.2500	12.2500	12.2500	12.2500	+6.061%	3	141	-65.633%
2026-04-01	11.6500	11.7000	11.5500	11.5500	+56.504%	3	141	-63.550%
2026-03-30	9.1000	9.1000	7.3800	7.3800	-28.350%	2	138	-42.954%
2026-03-26	10.3000	10.3000	10.3000	10.3000	-22.556%	1	138	-59.126%
2026-03-25	13.6000	13.6000	13.3000	13.3000	+10.833%	25	137	-68.346%
2026-03-24	12.0000	12.0000	12.0000	12.0000	+101.681%	19	112	-64.917%
2026-03-18	8.0800	8.2300	5.9500	5.9500	-13.768%	23	96	-29.244%
2026-03-17	6.7100	6.9000	6.7100	6.9000	-23.757%	4	97	-38.986%
2026-03-16	9.0500	9.0500	9.0500	9.0500	-1.523%	3	99	-53.481%
2026-03-11	9.1900	9.1900	9.1900	9.1900	-17.946%	2	100	-54.189%
2026-03-10	10.8000	11.2000	10.8000	11.2000	+49.333%	4	100	-62.411%
2026-03-06	8.9000	8.9000	7.5000	7.5000	-25.000%	3	96	-43.867%
2026-03-05	10.0000	12.5500	10.0000	10.0000	-36.709%	5	96	-57.900%
2026-03-04	15.0000	15.8000	15.0000	15.8000	-5.446%	7	98	-73.354%
2026-03-03	15.1000	16.7100	14.9500	16.7100	-14.745%	6	91	-74.806%
2026-03-02	17.5500	19.6000	17.5500	19.6000	+15.294%	27	89	-78.520%
2026-02-27	17.0000	17.0000	17.0000	17.0000	-21.333%	1	85	-75.235%
2026-02-25	21.6500	21.7500	21.5800	21.6100	+32.821%	80	6	-80.518%
2026-02-24	16.2700	16.2700	16.2700	16.2700	+73.085%	2	6	-74.124%
2026-02-20	9.2400	9.4000	9.2400	9.4000	+16.049%	4	5	-55.213%
2026-02-12	8.1000	8.1000	8.1000	8.1000	+24.615%	1	1	-48.025%
2026-02-11	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-35.231%