Dark

GLW20260918C210
GLW Sep 18 2026 210.00 Call (GLW260918C00210000)
option OPRA

EOD

Aug 13, 2026

1.97-43.064%(-1.49)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.1400	3.2000	1.9100	1.9700	-43.064%	157	1,897	0.000%
2026-08-12	2.7100	4.0000	2.7100	3.4600	+58.716%	108	1,862	-43.064%
2026-08-11	2.7200	2.8600	2.1800	2.1800	-25.597%	86	1,840	-9.633%
2026-08-10	4.0800	4.0800	2.8100	2.9300	-34.889%	75	1,812	-32.765%
2026-08-07	4.7500	5.8000	4.2500	4.5000	+31.579%	87	1,801	-56.222%
2026-08-06	2.3400	4.9500	2.3400	3.4200	-8.800%	129	1,781	-42.398%
2026-08-05	4.8000	5.2500	3.7500	3.7500	-25.000%	74	1,762	-47.467%
2026-08-04	3.6500	5.6000	3.1400	5.0000	+115.517%	274	1,728	-60.600%
2026-08-03	1.5300	2.5200	1.5300	2.3200	+43.210%	119	1,566	-15.086%
2026-07-31	2.3200	2.3200	1.6200	1.6200	+12.500%	16	1,554	+21.605%
2026-07-30	1.5700	1.5700	1.2200	1.4400	+53.191%	57	1,555	+36.806%
2026-07-29	1.1400	1.1400	0.8900	0.9400	+4.444%	16	1,529	+109.574%
2026-07-28	1.5000	1.5000	0.6500	0.9000	-67.857%	79	1,531	+118.889%
2026-07-27	3.8500	3.8500	2.2700	2.8000	-27.273%	141	1,583	-29.643%
2026-07-24	5.3700	5.3700	3.7600	3.8500	-40.860%	637	1,500	-48.831%
2026-07-23	6.4500	7.1000	6.4300	6.5100	-4.545%	57	1,737	-69.739%
2026-07-22	7.8000	7.8000	6.8200	6.8200	-22.057%	21	1,745	-71.114%
2026-07-21	7.6500	9.5000	7.6500	8.7500	+27.365%	44	1,746	-77.486%
2026-07-20	7.3000	8.4700	6.8700	6.8700	-10.430%	47	1,731	-71.325%
2026-07-17	7.1500	8.0800	6.5000	7.6700	-4.602%	17	1,728	-74.316%
2026-07-16	10.0000	10.0000	7.6200	8.0400	-42.571%	113	1,723	-75.498%
2026-07-15	14.2500	14.2500	11.4000	14.0000	-30.000%	116	1,691	-85.929%
2026-07-14	21.3000	21.3500	19.4100	20.0000	+14.286%	23	1,640	-90.150%
2026-07-13	18.1500	20.0500	16.9000	17.5000	-18.033%	31	1,641	-88.743%
2026-07-10	21.3000	21.4000	20.0000	21.3500	-8.683%	17	1,642	-90.773%
2026-07-09	25.0500	29.1000	23.3800	23.3800	+16.900%	105	1,641	-91.574%
2026-07-08	21.2000	21.2400	18.6500	20.0000	+1.523%	35	1,613	-90.150%
2026-07-07	20.8000	21.4400	18.1600	19.7000	-29.768%	65	1,607	-90.000%
2026-07-06	30.0900	33.3600	27.6800	28.0500	-3.774%	82	1,593	-92.977%
2026-07-02	38.7500	42.6800	26.3100	29.1500	-32.445%	396	1,413	-93.242%
2026-07-01	57.1400	57.1400	41.0000	43.1500	-36.915%	52	1,413	-95.435%
2026-06-30	70.0900	79.5000	64.5000	68.4000	+0.411%	153	1,412	-97.120%
2026-06-29	43.4000	70.1000	36.8800	68.1200	+76.843%	51	1,461	-97.108%
2026-06-26	42.3200	42.3200	33.0000	38.5200	-13.165%	83	1,470	-94.886%
2026-06-25	40.0000	48.8500	40.0000	44.3600	+36.492%	111	1,492	-95.559%
2026-06-24	23.4500	39.9000	23.4500	32.5000	+35.417%	256	1,477	-93.938%
2026-06-23	24.1500	24.9100	21.0500	24.0000	-28.994%	59	1,416	-91.792%
2026-06-22	28.2100	34.7500	26.2500	33.8000	+37.009%	453	1,422	-94.172%
2026-06-18	18.6600	25.0000	17.3000	24.6700	+64.467%	111	1,142	-92.015%
2026-06-17	16.7000	16.7000	15.0000	15.0000	-9.420%	39	1,142	-86.867%
2026-06-16	19.6900	19.6900	16.4900	16.5600	-21.591%	66	1,142	-88.104%
2026-06-15	21.6500	21.7200	20.0000	21.1200	+11.451%	66	1,106	-90.672%
2026-06-12	19.2600	19.2600	18.4200	18.9500	+20.317%	69	1,095	-89.604%
2026-06-11	15.9500	15.9500	15.7500	15.7500	+6.061%	3	1,083	-87.492%
2026-06-10	18.4900	18.4900	14.8500	14.8500	-9.617%	60	1,081	-86.734%
2026-06-09	20.9700	20.9700	16.2500	16.4300	-30.529%	21	1,024	-88.010%
2026-06-08	24.8100	24.8500	23.2400	23.6500	+21.282%	31	1,018	-91.670%
2026-06-05	22.2900	23.9000	18.5200	19.5000	-29.856%	47	1,011	-89.897%
2026-06-04	27.0000	27.8000	23.1100	27.8000	-7.855%	32	1,006	-92.914%
2026-06-03	31.0600	35.7000	29.5000	30.1700	-3.301%	72	995	-93.470%
2026-06-02	25.2500	31.5000	24.9000	31.2000	+78.286%	45	996	-93.686%
2026-06-01	16.0000	17.5000	16.0000	17.5000	-0.285%	9	993	-88.743%
2026-05-29	17.1000	17.6000	17.1000	17.5500	-20.046%	8	993	-88.775%
2026-05-28	24.5300	24.9000	21.3500	21.9500	-9.485%	13	989	-91.025%
2026-05-27	24.6700	24.9000	24.2500	24.2500	-15.446%	37	988	-91.876%
2026-05-26	28.8500	29.6000	28.2000	28.6800	+9.675%	12	957	-93.131%
2026-05-22	26.2500	26.2500	24.8500	26.1500	+1.317%	10	961	-92.467%
2026-05-21	22.0000	25.8100	22.0000	25.8100	+28.792%	19	962	-92.367%
2026-05-20	20.5800	21.5400	20.0400	20.0400	+11.025%	9	962	-90.170%
2026-05-19	19.8500	19.8500	16.1000	18.0500	-8.608%	588	377	-89.086%
2026-05-18	24.4000	24.4000	17.9300	19.7500	-26.798%	34	377	-90.025%
2026-05-15	30.2100	31.0000	26.9800	26.9800	-27.570%	13	377	-92.698%
2026-05-14	34.8000	38.7500	34.8000	37.2500	+2.055%	175	379	-94.711%
2026-05-13	30.3200	39.6500	30.3200	36.5000	+22.074%	85	223	-94.603%
2026-05-12	32.8500	35.1000	26.3100	29.9000	-19.102%	80	223	-93.411%
2026-05-11	29.2000	38.1500	29.2000	36.9600	+44.941%	102	223	-94.670%
2026-05-08	28.3000	28.3000	24.8100	25.5000	+22.420%	57	175	-92.275%
2026-05-07	22.0000	22.3000	20.6000	20.8300	-5.874%	25	140	-90.542%
2026-05-06	26.3000	26.3000	18.0000	22.1300	+81.393%	44	145	-91.098%
2026-05-05	13.0500	13.0500	12.1800	12.2000	+8.444%	18	140	-83.852%
2026-05-04	11.2500	11.5100	11.2000	11.2500	+0.716%	9	140	-82.489%
2026-05-01	11.2500	11.2500	11.1700	11.1700	-4.855%	3	141	-82.363%
2026-04-30	10.3500	11.7400	10.3500	11.7400	+44.049%	3	141	-83.220%
2026-04-29	8.6500	8.6500	8.1200	8.1500	-12.366%	9	141	-75.828%
2026-04-28	10.5500	10.5500	9.3000	9.3000	-41.509%	15	140	-78.817%
2026-04-27	17.0000	17.0000	15.9000	15.9000	-16.535%	3	143	-87.610%
2026-04-24	17.8500	19.8500	17.8500	19.0500	+10.435%	7	145	-89.659%
2026-04-23	16.9500	17.2500	16.9500	17.2500	+15.000%	10	144	-88.580%
2026-04-22	14.5500	15.0000	14.5500	15.0000	+3.093%	4	137	-86.867%
2026-04-21	16.6000	16.6000	14.5500	14.5500	+3.191%	6	134	-86.460%
2026-04-20	13.9000	14.1000	13.9000	14.1000	-1.742%	2	134	-86.028%
2026-04-17	15.0500	15.0500	14.3500	14.3500	+2.354%	28	132	-86.272%
2026-04-16	14.7100	14.7100	14.0200	14.0200	-8.961%	6	137	-85.949%
2026-04-15	18.0000	18.0000	15.3500	15.4000	-8.442%	9	135	-87.208%
2026-04-14	15.1000	16.8200	15.1000	16.8200	-10.722%	6	133	-88.288%
2026-04-13	17.5200	18.8400	17.5200	18.8400	+8.588%	41	128	-89.544%
2026-04-10	17.0700	17.3500	17.0700	17.3500	+1.166%	20	139	-88.646%
2026-04-09	15.5500	17.1500	15.5500	17.1500	+29.434%	4	120	-88.513%
2026-04-08	12.2000	13.6700	11.8100	13.2500	+57.738%	40	121	-85.132%
2026-04-06	8.4000	8.4000	8.4000	8.4000	-11.111%	1	88	-76.548%
2026-04-02	9.5000	9.5000	9.4500	9.4500	+25.166%	2	87	-79.153%
2026-04-01	8.3000	8.3500	7.4500	7.5500	+14.394%	40	87	-73.907%
2026-03-26	7.0500	7.2000	6.6000	6.6000	-29.032%	28	49	-70.152%
2026-03-25	9.5000	9.5000	9.2900	9.3000	+15.528%	6	29	-78.817%
2026-03-24	8.2500	8.2500	8.0500	8.0500	+59.406%	2	24	-75.528%
2026-03-19	5.0500	5.0500	5.0500	5.0500	-1.367%	1	24	-60.990%
2026-03-18	5.1200	5.1200	5.1200	5.1200	-21.593%	1	23	-61.523%
2026-03-13	6.5300	6.5300	6.5300	6.5300	+14.561%	1	24	-69.832%
2026-03-09	5.7000	5.7000	5.7000	5.7000	-5.000%	1	23	-65.439%
2026-03-06	6.0000	6.0000	6.0000	6.0000	-18.919%	3	23	-67.167%
2026-03-05	8.9500	8.9500	7.4000	7.4000	-30.189%	5	24	-73.378%
2026-03-04	10.6000	10.6000	10.6000	10.6000	-15.200%	1	23	-81.415%
2026-02-26	13.1100	13.1100	12.5000	12.5000	-23.077%	15	23	-84.240%
2026-02-25	15.9000	16.2500	15.9000	16.2500	+35.417%	7	0	-87.877%
2026-02-24	11.0500	12.0000	11.0500	12.0000	0.000%	5	0	-83.583%