Dark

GLW20260918C240
GLW Sep 18 2026 240.00 Call (GLW260918C00240000)
option OPRA

EOD

Aug 13, 2026

0.7000-42.149%(-0.5100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1000	1.1000	0.7000	0.7000	-42.149%	9	2,407	0.000%
2026-08-12	1.5000	1.5000	1.1000	1.2100	+42.353%	111	2,413	-42.149%
2026-08-11	1.0100	1.1000	0.8000	0.8500	-15.842%	7	2,424	-17.647%
2026-08-10	1.7100	1.7100	1.0000	1.0100	-40.588%	48	2,427	-30.693%
2026-08-07	2.5000	2.5000	1.7000	1.7000	+68.317%	39	2,394	-58.824%
2026-08-06	1.3200	1.9100	1.0100	1.0100	-32.667%	16	2,372	-30.693%
2026-08-05	2.3300	2.4400	1.5000	1.5000	-38.525%	30	2,379	-53.333%
2026-08-04	1.3900	2.6300	1.3000	2.4400	+162.366%	88	2,370	-71.311%
2026-08-03	0.8000	1.0600	0.8000	0.9300	+29.167%	220	2,363	-24.731%
2026-07-31	0.8500	0.8500	0.7000	0.7200	+35.849%	6	2,348	-2.778%
2026-07-30	0.5500	0.6000	0.5100	0.5300	+6.000%	114	2,347	+32.075%
2026-07-29	0.5000	0.5600	0.4100	0.5000	-16.667%	16	2,371	+40.000%
2026-07-28	0.6400	0.6900	0.2000	0.6000	-52.000%	98	2,372	+16.667%
2026-07-27	1.3000	1.3000	1.0000	1.2500	-32.796%	123	2,383	-44.000%
2026-07-24	1.9300	2.5000	1.8500	1.8600	-41.875%	18	2,312	-62.366%
2026-07-23	3.0100	3.6500	3.0100	3.2000	-8.571%	84	2,310	-78.125%
2026-07-22	3.9000	3.9000	3.5000	3.5000	-24.731%	10	2,312	-80.000%
2026-07-21	3.9500	5.0000	3.9500	4.6500	+21.410%	26	2,315	-84.946%
2026-07-20	4.4500	4.4500	3.8000	3.8300	-10.930%	11	2,315	-81.723%
2026-07-17	4.0000	4.4500	3.5100	4.3000	-1.602%	29	2,314	-83.721%
2026-07-16	6.5500	6.5500	4.2000	4.3700	-42.876%	176	2,306	-83.982%
2026-07-15	10.0400	10.0400	6.5500	7.6500	-38.306%	101	2,314	-90.850%
2026-07-14	13.6600	13.6600	12.0600	12.4000	+6.897%	40	2,285	-94.355%
2026-07-13	10.4500	11.8000	10.4500	11.6000	-11.315%	46	2,281	-93.966%
2026-07-10	12.7500	14.0400	12.7000	13.0800	-15.340%	6	2,280	-94.648%
2026-07-09	16.9000	18.5500	15.4500	15.4500	+26.639%	23	2,279	-95.469%
2026-07-08	11.7500	12.6000	11.7500	12.2000	-4.688%	9	2,278	-94.262%
2026-07-07	13.5000	13.7400	11.1900	12.8000	-22.424%	714	2,288	-94.531%
2026-07-06	21.0000	23.0000	16.5000	16.5000	-12.187%	39	1,932	-95.758%
2026-07-02	27.7500	30.6700	17.5500	18.7900	-36.542%	1,096	918	-96.275%
2026-07-01	42.0000	42.0000	28.8000	29.6100	-43.254%	200	918	-97.636%
2026-06-30	52.0500	62.4200	48.0000	52.1800	-0.704%	92	894	-98.658%
2026-06-29	30.7500	52.5500	25.4000	52.5500	+90.537%	175	885	-98.668%
2026-06-26	27.5000	29.1000	22.9900	27.5800	-16.043%	32	874	-97.462%
2026-06-25	29.2000	37.0000	29.2000	32.8500	+60.557%	274	867	-97.869%
2026-06-24	15.7500	27.8500	15.7000	20.4600	+32.256%	57	830	-96.579%
2026-06-23	15.4900	15.9800	13.6000	15.4700	-32.622%	71	827	-95.475%
2026-06-22	18.0000	23.9500	16.7400	22.9600	+43.500%	67	828	-96.951%
2026-06-18	11.7000	16.0000	11.6000	16.0000	+77.778%	82	712	-95.625%
2026-06-17	9.7000	9.7000	9.0000	9.0000	-7.692%	11	712	-92.222%
2026-06-16	10.3300	10.6500	9.7500	9.7500	-28.309%	75	712	-92.821%
2026-06-15	14.3000	14.3000	13.0000	13.6000	+12.397%	75	697	-94.853%
2026-06-12	11.9700	12.4000	11.9700	12.1000	+14.692%	29	673	-94.215%
2026-06-11	10.2000	10.5500	10.2000	10.5500	+8.763%	9	665	-93.365%
2026-06-10	11.6000	11.9000	9.4500	9.7000	-1.423%	36	656	-92.784%
2026-06-09	15.8200	15.8200	9.8400	9.8400	-38.768%	66	662	-92.886%
2026-06-08	16.7100	17.3000	16.0100	16.0700	+26.935%	77	632	-95.644%
2026-06-05	15.0500	15.0500	12.5300	12.6600	-48.157%	368	620	-94.471%
2026-06-03	21.5000	24.4200	21.5000	24.4200	+25.553%	28	263	-97.133%
2026-06-02	14.0500	21.4500	14.0500	19.4500	+78.440%	11	248	-96.401%
2026-06-01	10.3000	10.9000	10.1800	10.9000	-7.627%	8	244	-93.578%
2026-05-29	12.5000	12.5000	11.3000	11.8000	-14.119%	6	242	-94.068%
2026-05-28	16.8100	16.8100	13.7000	13.7400	-20.761%	23	241	-94.905%
2026-05-27	16.6000	17.3400	15.5000	17.3400	-9.688%	36	220	-95.963%
2026-05-26	19.4900	19.8000	19.2000	19.2000	+12.610%	4	204	-96.354%
2026-05-22	17.2600	17.2600	15.4600	17.0500	-0.351%	9	205	-95.894%
2026-05-21	15.2000	17.1100	15.1500	17.1100	+32.124%	6	196	-95.909%
2026-05-20	13.5000	14.2500	12.9500	12.9500	+7.469%	15	196	-94.595%
2026-05-19	10.6500	12.6500	10.3500	12.0500	-5.490%	65	177	-94.191%
2026-05-18	13.7100	14.1000	12.7500	12.7500	-35.930%	16	177	-94.510%
2026-05-15	21.2500	21.3800	19.9000	19.9000	-26.433%	11	177	-96.482%
2026-05-14	24.8200	27.4700	24.8200	27.0500	+8.200%	13	175	-97.412%
2026-05-13	21.7900	25.0000	21.6000	25.0000	+16.550%	32	160	-97.200%
2026-05-12	22.9000	22.9000	17.5500	21.4500	-19.663%	92	160	-96.737%
2026-05-11	20.9500	26.8500	20.9500	26.7000	+61.037%	62	160	-97.378%
2026-05-08	19.0000	21.1100	16.5800	16.5800	+10.903%	44	178	-95.778%
2026-05-07	14.9500	14.9500	14.9500	14.9500	+7.942%	4	170	-95.318%
2026-05-06	18.2800	18.2800	11.9500	13.8500	+76.433%	104	166	-94.946%
2026-05-05	8.0000	8.2900	6.8000	7.8500	+17.164%	128	197	-91.083%
2026-05-04	6.8900	6.8900	6.5500	6.7000	+1.515%	4	146	-89.552%
2026-04-30	6.6000	6.6000	6.6000	6.6000	+24.060%	1	146	-89.394%
2026-04-29	5.3000	5.3200	5.2700	5.3200	-7.155%	5	147	-86.842%
2026-04-28	7.0000	7.0000	5.7300	5.7300	-44.098%	14	148	-87.784%
2026-04-27	11.3900	11.5000	9.9400	10.2500	-18.972%	31	137	-93.171%
2026-04-24	10.7000	13.1000	10.7000	12.6500	+18.004%	21	128	-94.466%
2026-04-23	10.2500	10.7200	10.2500	10.7200	+19.777%	2	115	-93.470%
2026-04-21	9.4000	9.4000	8.8700	8.9500	+4.678%	55	114	-92.179%
2026-04-20	8.6000	8.6000	8.5500	8.5500	-2.841%	32	59	-91.813%
2026-04-17	8.9000	8.9000	8.8000	8.8000	-1.124%	3	27	-92.045%
2026-04-16	9.1500	9.3500	8.9000	8.9000	-21.930%	15	24	-92.135%
2026-04-14	9.6800	11.4000	9.5500	11.4000	0.000%	11	10	-93.860%