Dark

GLW20260918C250
GLW Sep 18 2026 250.00 Call (GLW260918C00250000)
option OPRA

EOD

Aug 13, 2026

0.5300-41.111%(-0.3700)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7400	0.7600	0.5300	0.5300	-41.111%	47	2,915	0.000%
2026-08-12	0.8200	0.9200	0.5600	0.9000	+42.857%	28	2,910	-41.111%
2026-08-11	0.7300	0.7300	0.6300	0.6300	-21.250%	19	2,957	-15.873%
2026-08-10	1.2500	1.2500	0.7700	0.8000	-38.931%	72	2,961	-33.750%
2026-08-07	1.5000	1.8700	1.3100	1.3100	+19.091%	122	2,941	-59.542%
2026-08-06	0.8000	1.5000	0.8000	1.1000	-8.333%	46	2,922	-51.818%
2026-08-05	1.5300	1.9000	1.2000	1.2000	-36.170%	74	2,923	-55.833%
2026-08-04	1.0100	2.1600	0.7500	1.8800	+150.667%	458	2,887	-71.809%
2026-08-03	0.4500	0.7900	0.3300	0.7500	+41.509%	60	2,872	-29.333%
2026-07-31	0.6100	0.8000	0.5000	0.5300	+17.778%	582	2,845	0.000%
2026-07-30	0.4500	0.4800	0.4000	0.4500	+36.364%	96	2,381	+17.778%
2026-07-29	0.3500	0.5900	0.3300	0.3300	0.000%	64	2,362	+60.606%
2026-07-28	0.4500	0.4700	0.1000	0.3300	-68.571%	69	2,352	+60.606%
2026-07-27	1.3800	1.3800	0.8500	1.0500	-22.794%	103	2,364	-49.524%
2026-07-24	2.0000	2.0000	1.3500	1.3600	-45.600%	240	2,369	-61.029%
2026-07-23	2.4900	3.1000	2.4900	2.5000	-8.425%	55	2,265	-78.800%
2026-07-22	3.5100	3.5100	2.6500	2.7300	-30.534%	45	2,252	-80.586%
2026-07-21	3.7000	4.1000	3.3300	3.9300	+24.367%	100	2,265	-86.514%
2026-07-20	4.0000	4.0000	2.9800	3.1600	-5.389%	81	2,254	-83.228%
2026-07-17	3.0000	3.7000	2.8600	3.3400	-12.105%	82	2,296	-84.132%
2026-07-16	5.2500	5.2500	3.4700	3.8000	-43.284%	448	2,259	-86.053%
2026-07-15	9.0000	9.0000	5.5000	6.7000	-36.190%	291	2,326	-92.090%
2026-07-14	11.5000	12.3500	9.7500	10.5000	+16.667%	52	2,275	-94.952%
2026-07-13	9.3000	10.5000	7.8500	9.0000	-18.919%	47	2,280	-94.111%
2026-07-10	11.2000	12.3000	10.5000	11.1000	-12.598%	153	2,271	-95.225%
2026-07-09	14.5000	16.4500	12.7000	12.7000	+24.388%	180	2,377	-95.827%
2026-07-08	11.5500	12.4000	9.9900	10.2100	-4.579%	63	2,278	-94.809%
2026-07-07	11.3000	13.0100	9.6000	10.7000	-27.062%	158	2,250	-95.047%
2026-07-06	17.7100	20.0300	14.5000	14.6700	-12.156%	444	2,230	-96.387%
2026-07-02	24.9100	27.3000	15.4000	16.7000	-38.148%	498	2,070	-96.826%
2026-07-01	38.7600	38.7600	25.8800	27.0000	-42.772%	230	2,070	-98.037%
2026-06-30	47.0000	58.0000	44.0000	47.1800	-2.015%	453	2,035	-98.877%
2026-06-29	25.9500	48.9000	22.0000	48.1500	+93.373%	355	1,926	-98.899%
2026-06-26	26.0000	26.0000	19.7500	24.9000	-17.000%	73	1,807	-97.871%
2026-06-25	23.2500	32.1600	22.5500	30.0000	+59.236%	241	1,782	-98.233%
2026-06-24	15.2200	25.0000	15.2200	18.8400	+38.022%	438	1,760	-97.187%
2026-06-23	13.3200	14.0000	11.9000	13.6500	-33.512%	177	1,756	-96.117%
2026-06-22	15.7500	21.0000	14.5700	20.5300	+49.092%	621	1,711	-97.418%
2026-06-18	10.2200	14.1000	10.2200	13.7700	+73.208%	37	1,448	-96.151%
2026-06-17	8.1000	8.5000	7.4000	7.9500	-7.018%	29	1,448	-93.333%
2026-06-16	9.3500	9.3500	8.3500	8.5500	-24.000%	23	1,448	-93.801%
2026-06-15	11.9800	12.0400	11.1500	11.2500	+8.906%	66	1,441	-95.289%
2026-06-12	10.6500	10.6500	9.5000	10.3300	+5.840%	21	1,411	-94.869%
2026-06-11	8.9000	9.7600	8.3400	9.7600	+22.000%	42	1,410	-94.570%
2026-06-10	10.7000	10.7000	8.0000	8.0000	-19.192%	23	1,423	-93.375%
2026-06-09	13.8700	14.0000	8.5700	9.9000	-30.769%	132	1,425	-94.646%
2026-06-08	14.5900	15.9000	13.7500	14.3000	+27.111%	111	1,366	-96.294%
2026-06-05	14.4900	15.1500	10.8500	11.2500	-37.500%	91	1,338	-95.289%
2026-06-04	15.0600	18.0000	14.2000	18.0000	-6.494%	47	1,327	-97.056%
2026-06-03	18.0000	22.2500	18.0000	19.2500	+1.103%	28	1,312	-97.247%
2026-06-02	13.0000	19.5400	13.0000	19.0400	+94.286%	102	1,317	-97.216%
2026-06-01	9.0000	10.3000	8.8000	9.8000	-10.092%	91	1,343	-94.592%
2026-05-29	11.9900	11.9900	9.3900	10.9000	-9.917%	80	1,344	-95.138%
2026-05-28	15.5500	15.5500	12.1000	12.1000	-19.921%	130	1,304	-95.620%
2026-05-27	15.0000	15.4000	14.0000	15.1100	-12.406%	28	1,187	-96.492%
2026-05-26	16.1000	17.5000	15.0000	17.2500	+11.795%	55	1,178	-96.928%
2026-05-22	14.4000	15.9000	14.4000	15.4300	+3.557%	53	1,180	-96.565%
2026-05-21	11.7500	14.9000	11.4000	14.9000	+27.350%	43	1,206	-96.443%
2026-05-20	11.7500	11.9500	11.0000	11.7000	+13.153%	44	1,206	-95.470%
2026-05-19	11.0000	11.6500	9.2900	10.3400	-7.679%	92	1,623	-94.874%
2026-05-18	15.0000	15.0000	10.5000	11.2000	-31.998%	625	1,623	-95.268%
2026-05-15	18.0000	19.6000	16.4700	16.4700	-29.009%	95	1,623	-96.782%
2026-05-14	23.0200	25.1000	22.6500	23.2000	-3.894%	75	1,574	-97.716%
2026-05-13	21.0000	25.8600	19.4500	24.1400	+25.013%	257	1,436	-97.804%
2026-05-12	21.0000	22.5000	15.7500	19.3100	-19.542%	390	1,436	-97.255%
2026-05-11	18.4000	24.7600	18.4000	24.0000	+55.340%	1,171	1,436	-97.792%
2026-05-08	12.7500	18.3300	12.7500	15.4500	+31.601%	44	1,830	-96.570%
2026-05-07	12.8000	13.2500	11.4500	11.7400	-8.281%	36	1,826	-95.486%
2026-05-06	15.2000	15.2000	10.0500	12.8000	+98.450%	1,105	1,828	-95.859%
2026-05-05	6.0000	6.9500	6.0000	6.4500	+22.391%	62	1,317	-91.783%
2026-05-04	5.6500	6.2000	5.1600	5.2700	-7.544%	381	1,330	-89.943%
2026-05-01	7.5000	7.5000	5.7000	5.7000	-12.977%	16	1,205	-90.702%
2026-04-30	4.4000	6.6300	4.4000	6.5500	+49.203%	14	1,205	-91.908%
2026-04-29	4.2000	4.3900	4.2000	4.3900	-13.069%	2	1,194	-87.927%
2026-04-28	5.9000	6.0500	5.0000	5.0500	-41.618%	1,029	1,193	-89.505%
2026-04-27	8.9000	9.6500	8.5000	8.6500	-25.108%	36	171	-93.873%
2026-04-24	10.1000	11.7500	10.1000	11.5500	+31.250%	29	153	-95.411%
2026-04-23	8.6000	9.5000	8.6000	8.8000	+5.012%	27	130	-93.977%
2026-04-22	7.7000	8.3800	7.7000	8.3800	+8.129%	20	110	-93.675%
2026-04-20	7.1600	7.7500	7.1100	7.7500	0.000%	33	93	-93.161%
2026-04-17	8.2900	8.3500	7.7500	7.7500	+8.392%	18	96	-93.161%
2026-04-16	7.9000	8.0000	7.1500	7.1500	-14.881%	32	80	-92.587%
2026-04-15	8.4400	9.0000	8.3500	8.4000	-13.402%	46	53	-93.690%
2026-04-14	9.2800	9.8300	9.2800	9.7000	-8.491%	7	0	-94.536%
2026-04-13	10.2500	10.6000	10.0000	10.6000	0.000%	8	0	-95.000%