Dark

GLW20260918C230
GLW Sep 18 2026 230.00 Call (GLW260918C00230000)
option OPRA

EOD

Aug 13, 2026

1.00-40.120%(-0.67)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5000	1.5400	1.0000	1.0000	-40.120%	120	1,359	0.000%
2026-08-12	2.0100	2.0100	1.5200	1.6700	+75.789%	133	1,453	-40.120%
2026-08-11	1.4100	1.4300	0.9500	0.9500	-32.143%	59	1,343	+5.263%
2026-08-10	2.0300	2.0300	1.4000	1.4000	-38.596%	20	1,316	-28.571%
2026-08-07	3.3000	3.3000	2.2800	2.2800	+20.635%	35	1,316	-56.140%
2026-08-06	1.5000	2.5000	1.5000	1.8900	-5.500%	28	1,306	-47.090%
2026-08-05	3.0700	3.0700	2.0000	2.0000	-35.484%	15	1,292	-50.000%
2026-08-04	2.0200	3.4000	1.7800	3.1000	+150.000%	44	1,285	-67.742%
2026-08-03	0.8300	1.2600	0.8300	1.2400	+24.000%	31	1,287	-19.355%
2026-07-31	1.1000	1.3300	1.0000	1.0000	+42.857%	10	1,269	0.000%
2026-07-30	0.6700	0.7800	0.6000	0.7000	+9.375%	39	1,270	+42.857%
2026-07-29	0.6400	0.6400	0.6400	0.6400	+39.130%	1	1,259	+56.250%
2026-07-28	0.7600	0.7600	0.3500	0.4600	-71.951%	27	1,260	+117.391%
2026-07-27	2.2200	2.4000	1.2900	1.6400	-34.921%	121	1,261	-39.024%
2026-07-24	2.8500	3.0000	2.3500	2.5200	-37.778%	133	1,222	-60.317%
2026-07-23	4.4500	4.7000	4.0200	4.0500	-3.571%	72	1,258	-75.309%
2026-07-22	5.3400	5.3400	4.2000	4.2000	-28.205%	44	1,245	-76.190%
2026-07-21	5.4500	6.1500	5.0000	5.8500	+27.174%	25	1,249	-82.906%
2026-07-20	5.5000	5.5000	4.6000	4.6000	-6.694%	24	1,239	-78.261%
2026-07-17	4.2400	5.5000	4.1700	4.9300	-4.642%	206	1,252	-79.716%
2026-07-16	7.6300	7.6300	5.0000	5.1700	-40.300%	60	1,200	-80.658%
2026-07-15	10.5500	10.8000	7.7000	8.6600	-38.143%	115	1,196	-88.453%
2026-07-14	15.5500	15.5500	14.0000	14.0000	+12.360%	44	1,209	-92.857%
2026-07-13	12.1800	14.1900	12.1800	12.4600	-20.383%	44	1,189	-91.974%
2026-07-10	15.0000	15.6500	14.0000	15.6500	-7.833%	17	1,198	-93.610%
2026-07-09	19.0000	22.4500	16.9800	16.9800	+20.426%	76	1,195	-94.111%
2026-07-08	16.0500	16.0500	13.3000	14.1000	-2.422%	31	1,194	-92.908%
2026-07-07	15.9000	17.5000	13.0500	14.4500	-25.897%	87	1,184	-93.080%
2026-07-06	22.5000	25.4000	19.3000	19.5000	-5.109%	81	1,177	-94.872%
2026-07-02	30.5000	34.7100	20.4000	20.5500	-37.443%	183	1,185	-95.134%
2026-07-01	46.9000	46.9000	32.7500	32.8500	-41.465%	205	1,185	-96.956%
2026-06-30	55.8900	66.9300	53.5400	56.1200	-2.094%	123	1,144	-98.218%
2026-06-29	33.4700	57.3300	28.6800	57.3200	+79.687%	257	1,155	-98.255%
2026-06-26	34.2500	34.2500	25.6000	31.9000	-15.452%	143	1,227	-96.865%
2026-06-25	32.1500	40.4000	28.6500	37.7300	+55.588%	333	1,207	-97.350%
2026-06-24	18.5000	31.3500	18.5000	24.2500	+33.978%	396	1,081	-95.876%
2026-06-23	17.9100	18.3000	15.8000	18.1000	-30.116%	51	1,025	-94.475%
2026-06-22	22.0000	27.2400	19.4800	25.9000	+38.874%	847	1,009	-96.139%
2026-06-18	13.3700	18.6500	13.3700	18.6500	+69.545%	24	1,362	-94.638%
2026-06-17	11.1500	11.5100	10.8000	11.0000	-4.265%	38	1,362	-90.909%
2026-06-16	12.5000	12.6500	11.4900	11.4900	-26.675%	23	1,362	-91.297%
2026-06-15	16.0000	16.0000	15.2500	15.6700	+11.372%	28	1,360	-93.618%
2026-06-12	13.3700	14.0700	13.3500	14.0700	+15.802%	7	1,343	-92.893%
2026-06-11	11.5000	12.9000	11.4500	12.1500	+10.455%	36	1,344	-91.770%
2026-06-10	11.5500	12.3000	10.7500	11.0000	-8.333%	7	1,351	-90.909%
2026-06-09	16.3500	16.3500	11.0000	12.0000	-33.333%	733	1,352	-91.667%
2026-06-08	19.2500	20.1700	18.0000	18.0000	+19.205%	31	689	-94.444%
2026-06-05	17.0000	18.6200	14.0000	15.1000	-34.632%	71	694	-93.377%
2026-06-04	20.7000	23.1000	18.3400	23.1000	-2.941%	16	739	-95.671%
2026-06-03	24.3800	27.3700	23.0000	23.8000	+3.030%	134	749	-95.798%
2026-06-02	19.4000	24.0500	19.0000	23.1000	+76.336%	76	771	-95.671%
2026-06-01	12.5500	13.8000	12.5000	13.1000	-6.762%	39	715	-92.366%
2026-05-29	15.8700	15.8700	12.7500	14.0500	-9.646%	48	728	-92.883%
2026-05-28	20.2200	20.2200	15.5500	15.5500	-19.010%	61	722	-93.569%
2026-05-27	20.5000	20.5000	18.1500	19.2000	-13.978%	21	686	-94.792%
2026-05-26	20.4000	22.3500	20.0000	22.3200	+8.508%	49	673	-95.520%
2026-05-22	19.5800	20.6600	18.7000	20.5700	+5.487%	48	636	-95.139%
2026-05-21	15.2500	19.5500	14.1600	19.5000	+29.482%	23	606	-94.872%
2026-05-20	15.6000	15.7800	14.8000	15.0600	+8.345%	69	606	-93.360%
2026-05-19	13.0000	15.0000	12.0000	13.9000	-6.397%	89	560	-92.806%
2026-05-18	18.2500	18.8000	13.5500	14.8500	-32.500%	70	560	-93.266%
2026-05-15	21.2500	24.4000	21.2500	22.0000	-24.528%	236	560	-95.455%
2026-05-14	28.8500	31.3000	28.0000	29.1500	-2.671%	70	518	-96.569%
2026-05-13	24.5000	32.1000	24.0000	29.9500	+22.746%	130	628	-96.661%
2026-05-12	26.0000	27.5000	19.9500	24.4000	-18.340%	793	628	-95.902%
2026-05-11	24.0000	30.2400	24.0000	29.8800	+50.757%	44	628	-96.653%
2026-05-08	22.1000	24.3000	19.5000	19.8200	+30.138%	47	632	-94.955%
2026-05-07	15.7000	17.5500	15.2300	15.2300	-6.277%	40	629	-93.434%
2026-05-06	19.8200	19.8200	13.0000	16.2500	+76.630%	73	629	-93.846%
2026-05-05	9.9000	9.9000	9.0500	9.2000	+15.000%	39	601	-89.130%
2026-05-04	7.4000	8.2500	7.4000	8.0000	+2.564%	25	614	-87.500%
2026-05-01	8.1000	8.2000	7.8000	7.8000	+1.961%	12	610	-87.179%
2026-04-30	7.6500	7.6500	7.6500	7.6500	+29.661%	1	610	-86.928%
2026-04-29	6.2100	6.2100	5.9000	5.9000	-14.863%	20	611	-83.051%
2026-04-28	6.6400	8.3000	6.0000	6.9300	-43.290%	20	593	-85.570%
2026-04-27	12.2100	12.5000	11.6200	12.2200	-16.301%	13	588	-91.817%
2026-04-24	15.0200	15.8000	14.5500	14.6000	+23.207%	10	581	-93.151%
2026-04-23	12.5000	12.5000	11.6500	11.8500	+15.049%	31	576	-91.561%
2026-04-20	10.9000	10.9000	10.3000	10.3000	+2.488%	8	560	-90.291%
2026-04-16	10.8500	10.8500	10.0500	10.0500	-16.250%	475	559	-90.050%
2026-04-15	12.0000	12.0000	12.0000	12.0000	+5.727%	1	231	-91.667%
2026-04-14	11.3500	11.3500	11.3500	11.3500	-9.273%	1	232	-91.189%
2026-04-13	12.5100	12.5100	12.5100	12.5100	-4.504%	1	232	-92.006%
2026-04-10	13.5000	13.5000	12.5500	13.1000	+1.946%	15	232	-92.366%
2026-04-09	11.2000	12.8500	11.2000	12.8500	+30.457%	21	230	-92.218%
2026-04-08	8.5500	9.8500	8.5500	9.8500	+50.382%	10	218	-89.848%
2026-04-07	6.3500	6.6000	6.3500	6.5500	-2.963%	7	212	-84.733%
2026-04-02	5.5000	6.9500	5.5000	6.7500	+20.536%	14	204	-85.185%
2026-04-01	5.7700	5.8500	5.1500	5.6000	+12.000%	21	204	-82.143%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+9.890%	2	189	-80.000%
2026-03-26	5.0500	5.3000	4.5500	4.5500	-23.529%	25	187	-78.022%
2026-03-24	5.6500	5.9500	5.6500	5.9500	+98.333%	100	168	-83.193%
2026-03-23	3.3100	3.5000	3.0000	3.0000	-4.762%	333	181	-66.667%
2026-03-20	3.1500	3.1500	3.1500	3.1500	-11.017%	1	50	-68.254%
2026-03-19	3.4000	3.5400	3.4000	3.5400	+14.194%	2	51	-71.751%
2026-03-17	3.0300	3.1000	3.0300	3.1000	-28.736%	2	50	-67.742%
2026-03-12	4.3500	4.3500	4.3500	4.3500	-6.048%	1	50	-77.011%
2026-03-11	4.5700	4.6300	4.5700	4.6300	-1.489%	40	49	-78.402%
2026-03-10	5.0900	5.0900	4.7000	4.7000	+27.027%	21	25	-78.723%
2026-03-09	3.7000	3.7000	3.7000	3.7000	-21.277%	1	6	-72.973%
2026-03-06	4.7000	4.7000	4.7000	4.7000	-2.490%	2	7	-78.723%
2026-03-05	6.6500	6.6500	4.8200	4.8200	-36.328%	2	8	-79.253%
2026-03-04	9.2000	9.2000	7.5700	7.5700	-15.230%	2	6	-86.790%
2026-03-03	8.9300	8.9300	8.9300	8.9300	-17.315%	1	5	-88.802%
2026-03-02	11.2500	11.2500	10.8000	10.8000	+25.000%	3	4	-90.741%
2026-02-27	8.6400	8.6400	8.6400	8.6400	0.000%	1	1	-88.426%