Dark

GLW20260918C195
GLW Sep 18 2026 195.00 Call (GLW260918C00195000)
option OPRA

EOD

Aug 13, 2026

3.57-39.492%(-2.33)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.0000	5.3000	3.4500	3.5700	-39.492%	69	5,003	0.000%
2026-08-12	5.6000	5.9000	5.4200	5.9000	+48.241%	17	4,990	-39.492%
2026-08-11	4.4200	4.6900	3.9800	3.9800	-9.545%	22	4,989	-10.302%
2026-08-10	6.7900	6.7900	4.4000	4.4000	-36.232%	34	4,990	-18.864%
2026-08-07	6.5500	9.1000	6.5500	6.9000	+28.253%	165	4,992	-48.261%
2026-08-06	6.1000	6.8500	5.3000	5.3800	+3.462%	37	4,914	-33.643%
2026-08-05	7.5000	7.6900	5.2000	5.2000	-33.333%	129	4,903	-31.346%
2026-08-04	5.5400	8.3500	4.6000	7.8000	+92.593%	125	4,981	-54.231%
2026-08-03	2.6900	4.0500	2.5900	4.0500	+63.306%	198	5,035	-11.852%
2026-07-31	3.5000	3.5500	2.4800	2.4800	+20.388%	36	5,028	+43.952%
2026-07-30	2.0000	2.2000	1.8500	2.0600	+28.750%	28	5,042	+73.301%
2026-07-29	1.6000	2.0000	1.3000	1.6000	+5.960%	24	5,028	+123.125%
2026-07-28	1.2100	1.5100	1.0000	1.5100	-64.884%	312	5,026	+136.424%
2026-07-27	5.7400	5.7400	3.5000	4.3000	-23.214%	256	4,869	-16.977%
2026-07-24	7.8500	7.8500	5.6000	5.6000	-40.426%	78	4,819	-36.250%
2026-07-23	10.0000	11.0000	8.9000	9.4000	+2.508%	29	4,822	-62.021%
2026-07-22	11.4500	11.4500	9.0000	9.1700	-22.090%	40	4,825	-61.069%
2026-07-21	10.8000	12.5000	10.8000	11.7700	+23.246%	30	4,819	-69.669%
2026-07-20	11.3500	11.8300	9.5500	9.5500	-8.525%	49	4,828	-62.618%
2026-07-17	9.0000	11.5000	8.4000	10.4400	-7.611%	101	4,821	-65.805%
2026-07-16	14.0000	14.0000	10.1200	11.3000	-37.500%	253	4,762	-68.407%
2026-07-15	21.5000	21.5000	15.2300	18.0800	-28.819%	121	4,956	-80.254%
2026-07-14	27.0000	27.0000	24.7700	25.4000	+8.316%	47	4,939	-85.945%
2026-07-13	22.8500	24.8000	20.0500	23.4500	-13.180%	31	4,967	-84.776%
2026-07-10	27.8000	27.8000	25.2000	27.0100	-5.658%	38	4,962	-86.783%
2026-07-09	32.5000	36.0000	28.6300	28.6300	+16.857%	58	4,948	-87.531%
2026-07-08	26.9100	26.9100	23.0000	24.5000	-7.197%	2,186	4,950	-85.429%
2026-07-07	26.8500	27.9500	22.8500	26.4000	-17.500%	49	6,711	-86.477%
2026-07-06	36.2000	40.5400	32.0000	32.0000	-8.178%	646	6,703	-88.844%
2026-07-02	48.3500	48.4500	33.0000	34.8500	-30.853%	94	6,772	-89.756%
2026-07-01	65.6000	65.6000	49.7700	50.4000	-32.485%	230	6,772	-92.917%
2026-06-30	85.5000	90.5000	74.6500	74.6500	-1.776%	17	6,960	-95.218%
2026-06-29	49.8000	76.0000	45.6000	76.0000	+56.701%	645	6,973	-95.303%
2026-06-26	47.0000	50.5500	40.1000	48.5000	-7.390%	1,467	7,595	-92.639%
2026-06-25	46.1100	57.6000	45.4100	52.3700	+38.728%	1,707	8,981	-93.183%
2026-06-24	30.7500	46.9100	28.9000	37.7500	+29.060%	5,118	8,337	-90.543%
2026-06-23	29.6000	30.6600	26.9500	29.2500	-27.239%	43	3,980	-87.795%
2026-06-22	34.1500	41.5700	31.7000	40.2000	+30.097%	96	3,950	-91.119%
2026-06-18	23.7000	30.9000	23.7000	30.9000	+51.471%	70	4,006	-88.447%
2026-06-17	19.7900	20.8700	19.7900	20.4000	-3.318%	22	4,006	-82.500%
2026-06-16	24.5200	24.8600	21.1000	21.1000	-21.327%	26	4,006	-83.081%
2026-06-15	28.4500	28.4700	25.4700	26.8200	+11.890%	53	3,997	-86.689%
2026-06-12	24.0000	24.0000	23.5900	23.9700	+14.415%	24	3,964	-85.106%
2026-06-11	21.6100	21.6100	19.6500	20.9500	+14.606%	14	3,976	-82.959%
2026-06-10	23.0000	23.2400	18.0000	18.2800	-10.392%	49	3,983	-80.470%
2026-06-09	28.9000	30.0000	18.4500	20.4000	-29.655%	116	4,007	-82.500%
2026-06-08	29.0500	32.0000	28.9000	29.0000	+16.466%	2,654	3,966	-87.690%
2026-06-05	30.3500	30.3800	23.7100	24.9000	-23.853%	28	497	-85.663%
2026-06-04	29.0000	32.7000	27.2500	32.7000	-11.669%	27	500	-89.083%
2026-06-03	38.4000	39.6600	35.3500	37.0200	+3.581%	18	496	-90.357%
2026-06-02	30.6100	36.5000	30.4200	35.7400	+61.354%	43	497	-90.011%
2026-06-01	21.3300	22.3000	21.3300	22.1500	-9.592%	5	505	-83.883%
2026-05-29	24.3500	24.5000	21.6000	24.5000	-6.702%	35	503	-85.429%
2026-05-28	31.4800	31.4800	25.9500	26.2600	-11.761%	18	513	-86.405%
2026-05-27	29.7500	31.1500	28.6500	29.7600	-15.813%	291	518	-88.004%
2026-05-26	33.0000	35.6000	31.5000	35.3500	+11.514%	68	321	-89.901%
2026-05-22	31.7400	32.6000	30.2000	31.7000	+2.589%	45	285	-88.738%
2026-05-21	28.8000	31.8800	28.8000	30.9000	+20.233%	10	292	-88.447%
2026-05-20	25.7500	25.7500	25.7000	25.7000	+13.717%	9	292	-86.109%
2026-05-19	24.8000	24.8000	20.3500	22.6000	-1.739%	44	270	-84.204%
2026-05-18	27.9900	27.9900	23.0000	23.0000	-30.303%	4	270	-84.478%
2026-05-15	35.0000	35.3500	33.0000	33.0000	-23.005%	20	270	-89.182%
2026-05-14	42.8600	42.8600	42.8600	42.8600	+5.333%	1	267	-91.671%
2026-05-13	40.7500	41.0000	36.0000	40.6900	+8.507%	32	269	-91.226%
2026-05-12	38.0000	38.4000	31.4500	37.5000	-15.043%	25	269	-90.480%
2026-05-11	37.0500	44.1400	35.8400	44.1400	+42.387%	67	269	-91.912%
2026-05-08	31.9500	35.9300	29.8000	31.0000	+17.247%	149	287	-88.484%
2026-05-07	26.4400	26.4400	26.4400	26.4400	-2.001%	100	298	-86.498%
2026-05-06	31.4000	32.0500	22.0600	26.9800	+72.949%	171	198	-86.768%
2026-05-05	16.7000	16.8500	15.6000	15.6000	+5.763%	8	281	-77.115%
2026-05-04	14.3500	14.7500	14.2500	14.7500	+4.388%	3	274	-75.797%
2026-05-01	14.4000	14.5000	14.1300	14.1300	+31.442%	74	268	-74.735%
2026-04-29	11.5200	11.9100	10.6700	10.7500	-11.523%	78	268	-66.791%
2026-04-28	12.9500	13.7000	12.1500	12.1500	-40.000%	9	255	-70.617%
2026-04-27	21.4000	21.4000	20.2500	20.2500	-15.625%	17	251	-82.370%
2026-04-24	23.9800	25.1000	23.9800	24.0000	+20.907%	11	235	-85.125%
2026-04-23	20.2500	20.2500	19.8500	19.8500	+3.493%	3	234	-82.015%
2026-04-21	19.4500	19.9500	19.1800	19.1800	+1.481%	7	227	-81.387%
2026-04-20	18.9000	18.9000	18.9000	18.9000	+5.292%	1	227	-81.111%
2026-04-17	18.3500	18.3500	17.9500	17.9500	-22.961%	13	227	-80.111%
2026-04-13	22.5000	23.3000	22.5000	23.3000	+4.719%	3	227	-84.678%
2026-04-10	21.5000	22.2500	21.3900	22.2500	+26.062%	24	225	-83.955%
2026-04-08	15.1500	17.6500	15.1500	17.6500	+56.195%	44	228	-79.773%
2026-04-06	11.3000	11.3000	11.3000	11.3000	+7.619%	5	202	-68.407%
2026-04-01	10.6000	10.6000	10.5000	10.5000	+21.387%	2	197	-66.000%
2026-03-26	9.4000	9.4000	8.6500	8.6500	-23.451%	9	195	-58.728%
2026-03-24	10.2200	11.3000	10.2000	11.3000	+62.590%	13	187	-68.407%
2026-03-23	6.9000	6.9500	6.9000	6.9500	+13.934%	3	179	-48.633%
2026-03-20	6.1000	6.1000	6.1000	6.1000	-18.667%	1	177	-41.475%
2026-03-09	7.5000	7.5000	7.5000	7.5000	-37.500%	1	176	-52.400%
2026-03-05	12.0000	12.0000	12.0000	12.0000	-13.043%	1	175	-70.250%
2026-03-04	14.1500	14.8000	13.8000	13.8000	-32.683%	7	174	-74.130%
2026-02-25	19.9500	20.5000	19.9500	20.5000	+36.213%	2	169	-82.585%
2026-02-24	15.0500	15.0500	15.0500	15.0500	+13.499%	6	169	-76.279%
2026-02-23	13.2400	13.2600	13.2400	13.2600	+85.455%	7	163	-73.077%
2026-02-20	7.1500	7.1500	7.1500	7.1500	+5.147%	1	163	-50.070%
2026-02-13	6.8000	6.8000	6.8000	6.8000	-7.483%	1	162	-47.500%
2026-02-12	7.2900	7.5400	7.2300	7.3500	+15.204%	13	162	-51.429%
2026-02-11	6.0000	6.4000	6.0000	6.3800	+9.622%	151	152	-44.044%
2026-02-10	5.8200	5.8200	5.8200	5.8200	0.000%	1	0	-38.660%