Dark

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

EOD

Aug 13, 2026

2.90-40.816%(-2.00)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.9200	4.9200	2.8000	2.9000	-40.816%	203	3,731	0.000%
2026-08-12	4.8500	5.6000	4.2500	4.9000	+55.556%	464	3,706	-40.816%
2026-08-11	3.7000	3.9600	3.1500	3.1500	-18.814%	201	3,436	-7.937%
2026-08-10	5.8000	6.0500	3.8600	3.8800	-34.237%	220	3,365	-25.258%
2026-08-07	5.4200	8.0000	5.4200	5.9000	+25.532%	1,706	3,352	-50.847%
2026-08-06	3.7000	6.5600	3.3500	4.7000	-3.093%	209	3,288	-38.298%
2026-08-05	5.6500	6.8000	4.8500	4.8500	-25.385%	495	3,284	-40.206%
2026-08-04	4.5000	7.4000	4.0000	6.5000	+100.000%	526	3,344	-55.385%
2026-08-03	1.6500	3.4000	1.6500	3.2500	+47.727%	290	3,267	-10.769%
2026-07-31	3.2000	3.3000	2.1700	2.2000	+12.821%	76	3,214	+31.818%
2026-07-30	2.4100	2.4100	1.5300	1.9500	+62.500%	443	3,242	+48.718%
2026-07-29	1.4500	1.6100	1.1000	1.2000	-9.091%	998	3,310	+141.667%
2026-07-28	3.0000	3.0000	0.8000	1.3200	-64.611%	488	2,763	+119.697%
2026-07-27	4.7000	4.8500	3.0000	3.7300	-24.950%	258	2,671	-22.252%
2026-07-24	7.8500	8.0700	4.9500	4.9700	-38.642%	217	2,571	-41.650%
2026-07-23	7.4900	8.9500	7.4900	8.1000	+2.144%	200	2,435	-64.198%
2026-07-22	10.0000	10.0200	7.8000	7.9300	-26.912%	226	2,430	-63.430%
2026-07-21	10.7500	11.6500	9.3000	10.8500	+27.198%	113	2,446	-73.272%
2026-07-20	10.5000	10.5000	8.3500	8.5300	-8.965%	120	2,399	-66.002%
2026-07-17	8.5000	10.2400	7.5000	9.3700	-6.300%	99	2,356	-69.050%
2026-07-16	13.2000	13.4900	9.3500	10.0000	-37.888%	194	2,350	-71.000%
2026-07-15	22.2000	22.2000	13.9000	16.1000	-33.056%	156	2,278	-81.988%
2026-07-14	23.7500	25.1500	22.6800	24.0500	+11.343%	240	2,242	-87.942%
2026-07-13	22.9000	23.9500	18.9000	21.6000	-12.903%	36	2,325	-86.574%
2026-07-10	24.2500	25.6500	23.7300	24.8000	-9.654%	35	2,316	-88.306%
2026-07-09	30.0000	32.6000	27.4500	27.4500	+22.326%	90	2,304	-89.435%
2026-07-08	25.5000	25.5000	21.4200	22.4400	-3.276%	371	2,311	-87.077%
2026-07-07	24.9900	26.6600	20.7000	23.2000	-21.356%	243	2,097	-87.500%
2026-07-06	33.5500	38.1000	29.5000	29.5000	-6.646%	148	2,008	-90.169%
2026-07-02	44.0500	44.7600	30.4500	31.6000	-34.029%	524	2,055	-90.823%
2026-07-01	60.6500	63.3000	46.9000	47.9000	-36.303%	425	2,055	-93.946%
2026-06-30	73.6500	87.0000	70.9000	75.2000	+0.468%	32	1,926	-96.144%
2026-06-29	46.0000	75.4500	41.0000	74.8500	+65.744%	190	1,926	-96.126%
2026-06-26	45.6700	45.6700	38.3100	45.1600	-11.451%	303	1,940	-93.578%
2026-06-25	43.9400	54.5000	43.2900	51.0000	+40.225%	140	2,035	-94.314%
2026-06-24	28.2000	44.2000	28.0000	36.3700	+27.435%	279	2,036	-92.026%
2026-06-23	27.9500	28.7200	24.5000	28.5400	-24.197%	135	2,029	-89.839%
2026-06-22	31.8000	40.4000	29.7000	37.6500	+31.230%	454	2,005	-92.297%
2026-06-18	20.6500	29.1000	20.6500	28.6900	+65.360%	256	1,943	-89.892%
2026-06-17	18.6500	19.0100	17.3500	17.3500	-8.684%	56	1,943	-83.285%
2026-06-16	25.2000	25.2000	19.0000	19.0000	-24.000%	101	1,943	-84.737%
2026-06-15	26.5000	26.5000	23.6300	25.0000	+13.636%	134	1,912	-88.400%
2026-06-12	22.0700	22.3500	20.0200	22.0000	+3.141%	137	1,927	-86.818%
2026-06-11	18.1000	21.3300	17.9700	21.3300	+25.471%	118	1,963	-86.404%
2026-06-10	21.5000	22.5000	17.0000	17.0000	-15.212%	33	1,970	-82.941%
2026-06-09	27.4800	27.4800	17.3000	20.0500	-25.658%	115	1,967	-85.536%
2026-06-08	27.3000	30.0000	25.9000	26.9700	+20.402%	271	1,953	-89.247%
2026-06-05	25.0000	28.5000	21.0000	22.4000	-32.934%	160	1,918	-87.054%
2026-06-04	30.0000	33.4000	25.0000	33.4000	-4.843%	103	1,927	-91.317%
2026-06-03	37.5000	40.0000	32.2000	35.1000	+0.717%	211	1,910	-91.738%
2026-06-02	27.1000	35.3500	26.0000	34.8500	+72.696%	363	1,993	-91.679%
2026-06-01	19.8000	21.7500	18.6500	20.1800	-8.894%	226	2,090	-85.629%
2026-05-29	24.1500	24.1500	19.5000	22.1500	-7.708%	113	2,017	-86.907%
2026-05-28	27.6100	29.5800	24.0000	24.0000	-16.376%	73	1,992	-87.917%
2026-05-27	29.8500	29.8500	26.4000	28.7000	-11.283%	154	2,001	-89.895%
2026-05-26	30.5400	33.6500	29.7900	32.3500	+8.923%	68	1,957	-91.036%
2026-05-22	29.4600	31.0000	28.4000	29.7000	+1.817%	169	1,951	-90.236%
2026-05-21	23.1900	29.5000	22.7000	29.1700	+26.222%	152	1,953	-90.058%
2026-05-20	23.6100	24.7900	22.4500	23.1100	+10.839%	73	1,953	-87.451%
2026-05-19	22.0000	22.5000	17.9500	20.8500	-11.087%	137	1,973	-86.091%
2026-05-18	30.0500	30.0500	20.7500	23.4500	-23.541%	282	1,973	-87.633%
2026-05-15	34.2500	36.0000	30.6500	30.6700	-24.421%	171	1,973	-90.545%
2026-05-14	39.9000	42.6000	38.3400	40.5800	-1.024%	132	1,919	-92.854%
2026-05-13	36.2000	44.0000	34.7500	41.0000	+14.589%	248	1,538	-92.927%
2026-05-12	37.5400	39.0000	29.0000	35.7800	-14.810%	926	1,538	-91.895%
2026-05-11	32.3700	42.0500	32.3700	42.0000	+54.696%	1,393	1,538	-93.095%
2026-05-08	27.4000	33.9600	26.8000	27.1500	+9.036%	578	2,062	-89.319%
2026-05-07	25.4500	26.2900	22.5000	24.9000	+0.201%	248	2,147	-88.353%
2026-05-06	29.3500	32.2500	19.7500	24.8500	+70.322%	487	2,177	-88.330%
2026-05-05	15.3600	16.6000	13.9500	14.5900	+12.926%	223	2,339	-80.123%
2026-05-04	13.5000	14.6500	12.6200	12.9200	-0.615%	636	2,208	-77.554%
2026-05-01	13.5100	14.5000	12.1000	13.0000	-13.333%	114	1,779	-77.692%
2026-04-30	11.3000	15.0200	11.3000	15.0000	+52.284%	80	1,779	-80.667%
2026-04-29	10.5900	11.0000	9.7500	9.8500	-11.261%	127	1,747	-70.558%
2026-04-28	11.0000	14.0000	11.0000	11.1000	-38.333%	1,149	1,758	-73.874%
2026-04-27	20.9000	20.9000	18.0000	18.0000	-20.354%	95	634	-83.889%
2026-04-24	19.8000	23.7000	19.8000	22.6000	+20.213%	79	578	-87.168%
2026-04-23	17.5000	20.0300	17.5000	18.8000	+10.588%	48	574	-84.574%
2026-04-22	18.0000	18.8000	16.9500	17.0000	+1.190%	8	553	-82.941%
2026-04-21	17.0000	17.8500	16.8000	16.8000	+1.818%	11	553	-82.738%
2026-04-20	16.5000	16.8100	16.5000	16.5000	-0.602%	14	553	-82.424%
2026-04-17	17.9000	17.9000	16.6000	16.6000	-2.353%	11	539	-82.530%
2026-04-16	16.1300	17.0000	16.0000	17.0000	-0.585%	33	532	-82.941%
2026-04-15	18.1300	18.3000	17.0500	17.1000	-10.938%	15	513	-83.041%
2026-04-14	20.0000	21.2500	19.2000	19.2000	-12.128%	92	515	-84.896%
2026-04-13	20.2000	22.0000	20.2000	21.8500	+5.301%	148	484	-86.728%
2026-04-10	21.9800	21.9800	20.3500	20.7500	+4.271%	41	533	-86.024%
2026-04-09	18.5000	20.1500	18.4500	19.9000	+22.840%	46	518	-85.427%
2026-04-08	14.6000	16.3000	14.1300	16.2000	+66.154%	16	490	-82.099%
2026-04-06	10.5000	10.5000	9.4500	9.7500	-12.162%	18	491	-70.256%
2026-04-02	11.0000	11.1000	11.0000	11.1000	+13.265%	3	494	-73.874%
2026-04-01	8.0500	9.8000	8.0500	9.8000	+31.544%	10	494	-70.408%
2026-03-31	6.6900	7.5500	6.6900	7.4500	+24.791%	23	503	-61.074%
2026-03-30	6.2500	6.2500	5.9700	5.9700	-29.765%	2	522	-51.424%
2026-03-27	8.0300	8.5000	8.0300	8.5000	+6.918%	19	523	-65.882%
2026-03-26	8.8500	8.8500	7.8000	7.9500	-16.404%	305	534	-63.522%
2026-03-24	6.2500	10.2500	6.2500	9.5100	+68.319%	325	544	-69.506%
2026-03-23	5.8500	6.0500	5.6500	5.6500	-3.419%	33	241	-48.673%
2026-03-20	5.8500	5.8500	5.8500	5.8500	-7.874%	4	229	-50.427%
2026-03-18	6.3500	6.3500	6.3500	6.3500	+22.115%	1	225	-54.331%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-27.778%	1	224	-44.231%
2026-03-16	7.7500	7.7500	7.2000	7.2000	-19.101%	13	225	-59.722%
2026-03-13	8.9000	8.9000	8.9000	8.9000	+12.658%	2	222	-67.416%
2026-03-12	7.9000	7.9000	7.9000	7.9000	+1.282%	1	222	-63.291%
2026-03-11	7.7100	7.8000	7.7100	7.8000	-11.364%	30	223	-62.821%
2026-03-10	8.1000	9.1500	8.1000	8.8000	+25.714%	12	215	-67.045%
2026-03-09	6.3000	7.0000	6.3000	7.0000	0.000%	5	213	-58.571%
2026-03-06	7.0500	7.1000	7.0000	7.0000	-27.083%	6	217	-58.571%
2026-03-05	9.5600	9.6000	9.5600	9.6000	-19.665%	2	216	-69.792%
2026-03-04	13.8000	13.8000	11.9500	11.9500	-8.077%	8	215	-75.732%
2026-03-03	13.1800	13.4000	12.3500	13.0000	-22.156%	16	213	-77.692%
2026-03-02	16.0000	16.7000	16.0000	16.7000	+23.612%	2	208	-82.635%
2026-02-26	15.5000	15.5000	13.5100	13.5100	-29.818%	37	207	-78.534%
2026-02-25	16.4500	19.2500	16.4500	19.2500	+34.146%	39	161	-84.935%
2026-02-24	13.0000	14.5000	13.0000	14.3500	+24.242%	34	161	-79.791%
2026-02-23	9.0200	12.2500	9.0200	11.5500	+44.375%	160	130	-74.892%
2026-02-20	6.7500	8.0000	6.7500	8.0000	+21.029%	3	4	-63.750%
2026-02-18	6.6100	6.6100	6.6100	6.6100	+1.692%	1	2	-56.127%
2026-02-17	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-55.385%