Dark

GLW20260918C220
GLW Sep 18 2026 220.00 Call (GLW260918C00220000)
option OPRA

EOD

Aug 13, 2026

1.16-52.653%(-1.29)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.1300	2.3500	1.1600	1.1600	-52.653%	45	1,420	0.000%
2026-08-12	2.5800	2.5800	2.2200	2.4500	+72.535%	140	1,405	-52.653%
2026-08-11	2.0000	2.0000	1.4200	1.4200	-22.826%	100	1,405	-18.310%
2026-08-10	3.1600	3.1600	1.8400	1.8400	-42.500%	47	1,399	-36.957%
2026-08-07	2.9800	4.0500	2.9800	3.2000	+25.984%	97	1,407	-63.750%
2026-08-06	2.4600	3.4000	2.4600	2.5400	-13.898%	22	1,405	-54.331%
2026-08-05	3.9000	3.9000	2.8900	2.9500	-23.377%	48	1,404	-60.678%
2026-08-04	2.4600	4.5000	2.2500	3.8500	+125.146%	409	1,408	-69.870%
2026-08-03	1.1900	1.8500	1.1700	1.7100	+48.696%	33	1,250	-32.164%
2026-07-31	1.6000	1.6000	1.1300	1.1500	+16.162%	21	1,234	+0.870%
2026-07-30	1.0000	1.0000	0.8800	0.9900	+10.000%	48	1,231	+17.172%
2026-07-29	0.6800	0.9000	0.6800	0.9000	+32.353%	19	1,231	+28.889%
2026-07-28	1.0000	1.0000	0.5000	0.6800	-67.308%	173	1,230	+70.588%
2026-07-27	2.8300	3.0200	1.6400	2.0800	-30.435%	163	1,212	-44.231%
2026-07-24	3.5500	3.5500	2.8600	2.9900	-44.112%	34	1,136	-61.204%
2026-07-23	5.7300	5.7300	4.8600	5.3500	+4.086%	115	1,141	-78.318%
2026-07-22	6.2600	6.2600	5.1400	5.1400	-26.043%	15	1,207	-77.432%
2026-07-21	6.5200	7.3900	6.5200	6.9500	+23.665%	30	1,203	-83.309%
2026-07-20	6.5000	6.7000	5.6200	5.6200	-9.355%	32	1,203	-79.359%
2026-07-17	5.2000	6.5900	5.2000	6.2000	-9.621%	274	1,194	-81.290%
2026-07-16	9.4000	9.4000	6.3000	6.8600	-39.292%	295	1,177	-83.090%
2026-07-15	13.0000	13.0000	9.3500	11.3000	-34.833%	59	1,273	-89.735%
2026-07-14	19.0000	19.0000	16.8000	17.3400	+5.346%	20	1,258	-93.310%
2026-07-13	14.2000	17.1500	13.4000	16.4600	-11.505%	123	1,257	-92.953%
2026-07-10	18.1500	19.0000	16.8000	18.6000	-8.824%	601	1,254	-93.763%
2026-07-09	23.4500	25.0000	20.4000	20.4000	+25.153%	207	1,335	-94.314%
2026-07-08	15.7000	17.8400	15.7000	16.3000	-4.399%	645	1,211	-92.883%
2026-07-07	19.2000	19.5100	15.3000	17.0500	-24.558%	163	731	-93.196%
2026-07-06	24.9700	29.4500	22.6000	22.6000	-2.586%	112	699	-94.867%
2026-07-02	35.9300	38.4800	23.2000	23.2000	-39.426%	232	707	-95.000%
2026-07-01	51.4000	51.4900	36.3000	38.3000	-37.213%	250	707	-96.971%
2026-06-30	72.5000	74.0000	58.1000	61.0000	-2.337%	21	543	-98.098%
2026-06-29	37.9300	63.5900	33.5000	62.4600	+63.937%	221	549	-98.143%
2026-06-26	36.7100	39.1500	29.3600	38.1000	-6.846%	148	541	-96.955%
2026-06-25	33.6500	44.1100	32.4200	40.9000	+50.756%	241	506	-97.164%
2026-06-24	24.0900	35.2800	24.0900	27.1300	+26.069%	98	531	-95.724%
2026-06-23	21.5000	21.5600	18.5500	21.5200	-25.793%	61	541	-94.610%
2026-06-22	22.7000	30.7700	22.0000	29.0000	+31.818%	56	530	-96.000%
2026-06-18	15.8800	22.0000	15.0000	22.0000	+62.362%	50	493	-94.727%
2026-06-17	14.0000	14.0000	13.2900	13.5500	+0.370%	24	493	-91.439%
2026-06-16	14.5000	14.5000	13.5000	13.5000	-27.923%	4	493	-91.407%
2026-06-15	19.0000	19.0000	17.5000	18.7300	+13.722%	42	493	-93.807%
2026-06-12	16.4000	16.5900	16.1000	16.4700	+8.641%	22	494	-92.957%
2026-06-11	14.5000	15.1600	13.1000	15.1600	+16.705%	12	483	-92.348%
2026-06-10	15.8000	15.8000	12.9900	12.9900	-4.415%	10	483	-91.070%
2026-06-09	20.6700	21.9700	12.7900	13.5900	-34.632%	129	484	-91.464%
2026-06-08	20.9000	23.0000	20.6800	20.7900	+28.333%	45	427	-94.420%
2026-06-05	18.5000	22.4000	16.2000	16.2000	-38.168%	39	406	-92.840%
2026-06-04	23.5500	26.2000	19.4000	26.2000	-6.429%	42	397	-95.573%
2026-06-03	30.0000	31.1000	25.3000	28.0000	+1.818%	60	411	-95.857%
2026-06-02	18.5000	28.0000	18.5000	27.5000	+77.763%	109	406	-95.782%
2026-06-01	14.8000	15.5000	13.6000	15.4700	-9.000%	18	392	-92.502%
2026-05-29	16.2800	17.0000	14.4200	17.0000	-6.077%	97	378	-93.176%
2026-05-28	23.2000	23.2000	18.1000	18.1000	-18.100%	51	385	-93.591%
2026-05-27	24.0500	24.0500	20.5500	22.1000	-11.600%	84	368	-94.751%
2026-05-26	23.2000	25.6000	23.2000	25.0000	+8.460%	16	320	-95.360%
2026-05-22	23.3400	23.4500	22.7000	23.0500	-0.647%	63	321	-94.967%
2026-05-21	17.5500	23.2000	17.5500	23.2000	+34.415%	18	342	-95.000%
2026-05-20	17.0000	18.5000	17.0000	17.2600	+10.641%	43	342	-93.279%
2026-05-19	18.0000	18.0000	13.9000	15.6000	-13.333%	48	309	-92.564%
2026-05-18	19.7000	19.7000	15.5000	18.0000	-24.781%	28	309	-93.556%
2026-05-15	26.7000	27.6000	23.8500	23.9300	-28.375%	60	309	-95.153%
2026-05-14	31.0000	34.0500	31.0000	33.4100	-2.878%	155	310	-96.528%
2026-05-13	31.0000	35.5300	26.7000	34.4000	+24.143%	101	289	-96.628%
2026-05-12	31.1500	31.1500	22.8700	27.7100	-16.157%	177	289	-95.814%
2026-05-11	25.7500	33.7600	25.7500	33.0500	+48.874%	98	289	-96.490%
2026-05-08	24.5500	27.0000	21.5500	22.2000	+26.857%	172	221	-94.775%
2026-05-07	18.6200	20.0000	17.2400	17.5000	-5.046%	32	124	-93.371%
2026-05-06	18.5000	20.0000	15.6300	18.4300	+67.090%	96	121	-93.706%
2026-05-05	11.0300	11.0300	11.0300	11.0300	+23.240%	2	119	-89.483%
2026-05-04	9.6500	9.9700	8.9100	8.9500	-6.283%	68	119	-87.039%
2026-05-01	9.4500	9.8500	9.4500	9.5500	-9.048%	13	112	-87.853%
2026-04-30	10.5000	10.5000	10.5000	10.5000	+52.838%	1	112	-88.952%
2026-04-29	6.8700	6.8700	6.8700	6.8700	-16.525%	1	111	-83.115%
2026-04-28	8.3500	8.3500	8.2300	8.2300	-40.362%	20	110	-85.905%
2026-04-27	14.1700	14.1700	13.7000	13.8000	-20.598%	8	107	-91.594%
2026-04-24	16.5000	17.3800	16.5000	17.3800	+25.126%	2	109	-93.326%
2026-04-22	13.9300	13.9300	13.5000	13.8900	+12.016%	8	107	-91.649%
2026-04-17	12.7500	12.7500	12.4000	12.4000	-15.646%	8	104	-90.645%
2026-04-14	14.7000	14.7000	14.7000	14.7000	-5.769%	7	101	-92.109%
2026-04-13	15.3500	16.2000	15.3500	15.6000	+2.295%	14	96	-92.564%
2026-04-10	15.2500	15.2500	15.2000	15.2500	+4.739%	12	91	-92.393%
2026-04-09	15.2500	15.2500	14.5000	14.5600	+26.061%	7	91	-92.033%
2026-04-08	10.4500	11.5800	10.4500	11.5500	+50.587%	34	88	-89.957%
2026-04-07	7.4500	7.7000	7.3600	7.6700	+8.028%	4	68	-84.876%
2026-04-06	6.9500	7.2000	6.9500	7.1000	+12.698%	15	68	-83.662%
2026-04-01	6.9000	6.9000	6.3000	6.3000	+5.882%	3	78	-81.587%
2026-03-26	5.9500	6.0000	5.9500	5.9500	-16.197%	17	75	-80.504%
2026-03-24	6.4000	7.1000	6.4000	7.1000	+100.000%	16	58	-83.662%
2026-03-23	3.7500	3.7500	3.5500	3.5500	-11.250%	6	47	-67.324%
2026-03-19	3.0000	4.0000	3.0000	4.0000	+3.896%	3	53	-71.000%
2026-03-17	3.6500	3.8500	3.6500	3.8500	-21.429%	11	55	-69.870%
2026-03-16	5.2000	5.2000	4.9000	4.9000	-11.552%	4	54	-76.327%
2026-03-11	5.5500	5.5500	5.5400	5.5400	-23.586%	2	54	-79.061%
2026-03-10	5.9900	7.2500	5.9900	7.2500	+61.111%	12	54	-84.000%
2026-03-09	4.5000	4.5000	4.5000	4.5000	-22.414%	1	42	-74.222%
2026-03-05	6.2500	7.9000	5.8000	5.8000	-56.160%	5	43	-80.000%
2026-03-02	13.5000	13.5000	13.2300	13.2300	+22.500%	21	40	-91.232%
2026-02-27	10.8000	10.8000	10.8000	10.8000	+0.279%	2	22	-89.259%
2026-02-26	12.0000	12.0000	10.7600	10.7700	-24.895%	18	0	-89.229%
2026-02-25	14.0000	14.3400	13.9700	14.3400	+39.902%	22	0	-91.911%
2026-02-24	10.2500	10.2500	10.2500	10.2500	0.000%	4	0	-88.683%