Dark

GLW20260918C200
GLW Sep 18 2026 200.00 Call (GLW260918C00200000)
option OPRA

EOD

Jun 29, 2026

74.85+65.744%(+29.69)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	46.0000	75.4500	41.0000	74.8500	+65.744%	190	1,926	0.000%
2026-06-26	45.6700	45.6700	38.3100	45.1600	-11.451%	303	1,940	+65.744%
2026-06-25	43.9400	54.5000	43.2900	51.0000	+40.225%	140	2,035	+46.765%
2026-06-24	28.2000	44.2000	28.0000	36.3700	+27.435%	279	2,036	+105.801%
2026-06-23	27.9500	28.7200	24.5000	28.5400	-24.197%	135	2,029	+162.263%
2026-06-22	31.8000	40.4000	29.7000	37.6500	+31.230%	454	2,005	+98.805%
2026-06-18	20.6500	29.1000	20.6500	28.6900	+65.360%	256	1,943	+160.892%
2026-06-17	18.6500	19.0100	17.3500	17.3500	-8.684%	56	1,943	+331.412%
2026-06-16	25.2000	25.2000	19.0000	19.0000	-24.000%	101	1,943	+293.947%
2026-06-15	26.5000	26.5000	23.6300	25.0000	+13.636%	134	1,912	+199.400%
2026-06-12	22.0700	22.3500	20.0200	22.0000	+3.141%	137	1,927	+240.227%
2026-06-11	18.1000	21.3300	17.9700	21.3300	+25.471%	118	1,963	+250.914%
2026-06-10	21.5000	22.5000	17.0000	17.0000	-15.212%	33	1,970	+340.294%
2026-06-09	27.4800	27.4800	17.3000	20.0500	-25.658%	115	1,967	+273.317%
2026-06-08	27.3000	30.0000	25.9000	26.9700	+20.402%	271	1,953	+177.531%
2026-06-05	25.0000	28.5000	21.0000	22.4000	-32.934%	160	1,918	+234.152%
2026-06-04	30.0000	33.4000	25.0000	33.4000	-4.843%	103	1,927	+124.102%
2026-06-03	37.5000	40.0000	32.2000	35.1000	+0.717%	211	1,910	+113.248%
2026-06-02	27.1000	35.3500	26.0000	34.8500	+72.696%	363	1,993	+114.778%
2026-06-01	19.8000	21.7500	18.6500	20.1800	-8.894%	226	2,090	+270.912%
2026-05-29	24.1500	24.1500	19.5000	22.1500	-7.708%	113	2,017	+237.923%
2026-05-28	27.6100	29.5800	24.0000	24.0000	-16.376%	73	1,992	+211.875%
2026-05-27	29.8500	29.8500	26.4000	28.7000	-11.283%	154	2,001	+160.801%
2026-05-26	30.5400	33.6500	29.7900	32.3500	+8.923%	68	1,957	+131.376%
2026-05-22	29.4600	31.0000	28.4000	29.7000	+1.817%	169	1,951	+152.020%
2026-05-21	23.1900	29.5000	22.7000	29.1700	+26.222%	152	1,953	+156.599%
2026-05-20	23.6100	24.7900	22.4500	23.1100	+10.839%	73	1,953	+223.886%
2026-05-19	22.0000	22.5000	17.9500	20.8500	-11.087%	137	1,973	+258.993%
2026-05-18	30.0500	30.0500	20.7500	23.4500	-23.541%	282	1,973	+219.190%
2026-05-15	34.2500	36.0000	30.6500	30.6700	-24.421%	171	1,973	+144.050%
2026-05-14	39.9000	42.6000	38.3400	40.5800	-1.024%	132	1,919	+84.450%
2026-05-13	36.2000	44.0000	34.7500	41.0000	+14.589%	248	1,538	+82.561%
2026-05-12	37.5400	39.0000	29.0000	35.7800	-14.810%	926	1,538	+109.195%
2026-05-11	32.3700	42.0500	32.3700	42.0000	+54.696%	1,393	1,538	+78.214%
2026-05-08	27.4000	33.9600	26.8000	27.1500	+9.036%	578	2,062	+175.691%
2026-05-07	25.4500	26.2900	22.5000	24.9000	+0.201%	248	2,147	+200.602%
2026-05-06	29.3500	32.2500	19.7500	24.8500	+70.322%	487	2,177	+201.207%
2026-05-05	15.3600	16.6000	13.9500	14.5900	+12.926%	223	2,339	+413.023%
2026-05-04	13.5000	14.6500	12.6200	12.9200	-0.615%	636	2,208	+479.334%
2026-05-01	13.5100	14.5000	12.1000	13.0000	-13.333%	114	1,779	+475.769%
2026-04-30	11.3000	15.0200	11.3000	15.0000	+52.284%	80	1,779	+399.000%
2026-04-29	10.5900	11.0000	9.7500	9.8500	-11.261%	127	1,747	+659.898%
2026-04-28	11.0000	14.0000	11.0000	11.1000	-38.333%	1,149	1,758	+574.324%
2026-04-27	20.9000	20.9000	18.0000	18.0000	-20.354%	95	634	+315.833%
2026-04-24	19.8000	23.7000	19.8000	22.6000	+20.213%	79	578	+231.195%
2026-04-23	17.5000	20.0300	17.5000	18.8000	+10.588%	48	574	+298.138%
2026-04-22	18.0000	18.8000	16.9500	17.0000	+1.190%	8	553	+340.294%
2026-04-21	17.0000	17.8500	16.8000	16.8000	+1.818%	11	553	+345.536%
2026-04-20	16.5000	16.8100	16.5000	16.5000	-0.602%	14	553	+353.636%
2026-04-17	17.9000	17.9000	16.6000	16.6000	-2.353%	11	539	+350.904%
2026-04-16	16.1300	17.0000	16.0000	17.0000	-0.585%	33	532	+340.294%
2026-04-15	18.1300	18.3000	17.0500	17.1000	-10.938%	15	513	+337.719%
2026-04-14	20.0000	21.2500	19.2000	19.2000	-12.128%	92	515	+289.844%
2026-04-13	20.2000	22.0000	20.2000	21.8500	+5.301%	148	484	+242.563%
2026-04-10	21.9800	21.9800	20.3500	20.7500	+4.271%	41	533	+260.723%
2026-04-09	18.5000	20.1500	18.4500	19.9000	+22.840%	46	518	+276.131%
2026-04-08	14.6000	16.3000	14.1300	16.2000	+66.154%	16	490	+362.037%
2026-04-06	10.5000	10.5000	9.4500	9.7500	-12.162%	18	491	+667.692%
2026-04-02	11.0000	11.1000	11.0000	11.1000	+13.265%	3	494	+574.324%
2026-04-01	8.0500	9.8000	8.0500	9.8000	+31.544%	10	494	+663.776%
2026-03-31	6.6900	7.5500	6.6900	7.4500	+24.791%	23	503	+904.698%
2026-03-30	6.2500	6.2500	5.9700	5.9700	-29.765%	2	522	+1,153.769%
2026-03-27	8.0300	8.5000	8.0300	8.5000	+6.918%	19	523	+780.588%
2026-03-26	8.8500	8.8500	7.8000	7.9500	-16.404%	305	534	+841.509%
2026-03-24	6.2500	10.2500	6.2500	9.5100	+68.319%	325	544	+687.066%
2026-03-23	5.8500	6.0500	5.6500	5.6500	-3.419%	33	241	+1,224.779%
2026-03-20	5.8500	5.8500	5.8500	5.8500	-7.874%	4	229	+1,179.487%
2026-03-18	6.3500	6.3500	6.3500	6.3500	+22.115%	1	225	+1,078.740%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-27.778%	1	224	+1,339.423%
2026-03-16	7.7500	7.7500	7.2000	7.2000	-19.101%	13	225	+939.583%
2026-03-13	8.9000	8.9000	8.9000	8.9000	+12.658%	2	222	+741.011%
2026-03-12	7.9000	7.9000	7.9000	7.9000	+1.282%	1	222	+847.468%
2026-03-11	7.7100	7.8000	7.7100	7.8000	-11.364%	30	223	+859.615%
2026-03-10	8.1000	9.1500	8.1000	8.8000	+25.714%	12	215	+750.568%
2026-03-09	6.3000	7.0000	6.3000	7.0000	0.000%	5	213	+969.286%
2026-03-06	7.0500	7.1000	7.0000	7.0000	-27.083%	6	217	+969.286%
2026-03-05	9.5600	9.6000	9.5600	9.6000	-19.665%	2	216	+679.688%
2026-03-04	13.8000	13.8000	11.9500	11.9500	-8.077%	8	215	+526.360%
2026-03-03	13.1800	13.4000	12.3500	13.0000	-22.156%	16	213	+475.769%
2026-03-02	16.0000	16.7000	16.0000	16.7000	+23.612%	2	208	+348.204%
2026-02-26	15.5000	15.5000	13.5100	13.5100	-29.818%	37	207	+454.034%
2026-02-25	16.4500	19.2500	16.4500	19.2500	+34.146%	39	161	+288.831%
2026-02-24	13.0000	14.5000	13.0000	14.3500	+24.242%	34	161	+421.603%
2026-02-23	9.0200	12.2500	9.0200	11.5500	+44.375%	160	130	+548.052%
2026-02-20	6.7500	8.0000	6.7500	8.0000	+21.029%	3	4	+835.625%
2026-02-18	6.6100	6.6100	6.6100	6.6100	+1.692%	1	2	+1,032.375%
2026-02-17	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+1,051.538%