Dark

GLW20260918C70
GLW Sep 18 2026 70.00 Call (GLW260918C00070000)
option OPRA

Inactive

Jun 9, 2026

120.00-0.291%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	120.0000	120.0000	120.0000	120.0000	-0.291%	1	126	0.000%
2026-05-27	120.3500	120.3500	120.3500	120.3500	-5.608%	3	126	-0.291%
2026-05-15	127.5000	127.5000	127.5000	127.5000	-1.772%	1	129	-5.882%
2026-05-13	129.8000	129.8000	129.8000	129.8000	+1.090%	1	129	-7.550%
2026-05-12	128.4000	128.4000	128.4000	128.4000	+3.340%	2	132	-6.542%
2026-05-08	124.2500	124.2500	124.2500	124.2500	+18.956%	1	132	-3.421%
2026-04-10	104.4500	104.4500	104.4500	104.4500	+54.056%	1	132	+14.888%
2026-03-31	67.8000	67.8000	67.8000	67.8000	+0.998%	1	131	+76.991%
2026-03-23	67.1600	67.1600	67.1300	67.1300	+3.516%	20	131	+78.758%
2026-03-19	64.6000	64.8500	64.6000	64.8500	+2.449%	2	150	+85.042%
2026-03-12	63.3000	63.3000	63.3000	63.3000	+9.516%	1	150	+89.573%
2026-03-09	57.8000	57.8000	57.8000	57.8000	-15.497%	2	151	+107.612%
2026-03-05	68.4000	68.4000	68.4000	68.4000	-13.043%	10	149	+75.439%
2026-02-23	78.6600	78.6600	78.6600	78.6600	+21.408%	4	139	+52.555%
2026-02-13	64.3300	64.7900	64.3300	64.7900	-3.586%	4	137	+85.214%
2026-02-12	67.2000	67.2000	67.2000	67.2000	+3.385%	5	137	+78.571%
2026-02-11	65.0000	65.0000	65.0000	65.0000	+3.175%	1	132	+84.615%
2026-02-10	63.0000	63.0000	63.0000	63.0000	-1.563%	1	133	+90.476%
2026-02-09	61.0000	64.0000	61.0000	64.0000	+24.878%	2	134	+87.500%
2026-02-06	48.0000	51.2500	48.0000	51.2500	+17.009%	2	136	+134.146%
2026-01-28	42.6500	43.8000	42.6500	43.8000	+2.624%	3	138	+173.973%
2026-01-27	43.5000	43.5000	42.6800	42.6800	+93.824%	8	139	+181.162%
2026-01-09	22.0200	22.0200	22.0200	22.0200	+2.753%	1	140	+444.959%
2026-01-08	21.3000	21.4300	21.3000	21.4300	-9.920%	3	141	+459.963%
2026-01-07	23.7900	23.7900	23.7900	23.7900	-0.710%	1	141	+404.414%
2026-01-05	23.9600	23.9600	23.9600	23.9600	-3.659%	1	140	+400.835%
2025-12-17	24.8700	24.8700	24.8700	24.8700	-4.346%	9	140	+382.509%
2025-12-12	26.0000	26.0000	26.0000	26.0000	-14.754%	1	140	+361.538%
2025-12-11	30.5000	30.5000	30.5000	30.5000	+38.573%	1	139	+293.443%
2025-11-07	22.0100	22.0100	22.0100	22.0100	-10.383%	4	140	+445.207%
2025-11-06	24.5600	24.5600	24.5600	24.5600	+0.450%	1	140	+388.599%
2025-11-05	24.4500	24.4500	24.4500	24.4500	-5.598%	6	140	+390.798%
2025-10-31	26.1000	26.1000	25.9000	25.9000	+9.560%	2	146	+363.320%
2025-10-24	23.6400	23.6400	23.6400	23.6400	+5.207%	1	146	+407.614%
2025-10-14	21.2000	22.4700	21.2000	22.4700	+3.644%	3	147	+434.045%
2025-10-10	22.0000	22.0000	21.6800	21.6800	-7.745%	2	147	+453.506%
2025-10-09	23.5000	23.5000	23.5000	23.5000	0.000%	2	147	+410.638%
2025-10-08	23.5000	23.5000	23.5000	23.5000	+4.770%	2	147	+410.638%
2025-10-06	22.4300	22.4300	22.4300	22.4300	+6.810%	5	145	+434.998%
2025-10-03	20.7200	21.0000	20.7200	21.0000	+3.601%	5	140	+471.429%
2025-10-01	20.2100	20.2700	20.2100	20.2700	+8.107%	2	140	+492.008%
2025-09-30	18.5400	18.7500	18.5400	18.7500	+5.932%	12	140	+540.000%
2025-09-29	17.7000	17.7000	17.7000	17.7000	+4.425%	2	132	+577.966%
2025-09-26	16.9500	16.9500	16.9500	16.9500	+2.108%	1	130	+607.965%
2025-09-25	16.5000	16.6500	16.5000	16.6000	-5.413%	32	131	+622.892%
2025-09-24	17.4000	17.6400	17.4000	17.5500	-2.500%	3	153	+583.761%
2025-09-23	18.0000	18.0000	18.0000	18.0000	+1.124%	1	153	+566.667%
2025-09-19	17.8000	17.8000	17.8000	17.8000	+14.839%	1	154	+574.157%
2025-09-17	15.5000	15.5000	15.5000	15.5000	+0.389%	1	153	+674.194%
2025-09-16	15.4400	15.4400	15.4400	15.4400	-0.387%	10	152	+677.202%
2025-09-15	15.2800	16.6000	15.2000	15.5000	+5.947%	4	152	+674.194%
2025-09-12	15.0000	15.0000	14.0600	14.6300	+0.205%	8	153	+720.232%
2025-09-11	14.6000	14.6000	14.6000	14.6000	+20.661%	2	152	+721.918%
2025-09-10	11.9300	12.7500	11.9300	12.1000	+9.502%	16	150	+891.736%
2025-09-09	11.0500	11.0500	11.0500	11.0500	+4.739%	1	150	+985.973%
2025-09-08	10.9500	10.9500	10.5500	10.5500	+11.640%	31	150	+1,037.441%
2025-09-05	9.3500	9.4500	9.3500	9.4500	+5.587%	44	139	+1,169.841%
2025-09-04	9.4500	9.6500	8.9500	8.9500	0.000%	12	151	+1,240.782%
2025-09-03	9.1000	9.1000	8.9500	8.9500	+11.180%	41	151	+1,240.782%
2025-09-02	8.0500	8.0500	8.0500	8.0500	+12.117%	5	110	+1,390.683%
2025-08-29	8.2500	8.2500	7.1800	7.1800	-12.970%	31	86	+1,571.309%
2025-08-28	8.3300	8.3300	8.2500	8.2500	+15.708%	10	86	+1,354.545%
2025-08-26	7.1300	7.1300	7.1300	7.1300	+15.559%	5	83	+1,583.029%
2025-08-22	6.3800	6.3800	6.1700	6.1700	+7.304%	6	83	+1,844.895%
2025-08-21	5.7500	5.7500	5.7500	5.7500	-7.258%	1	78	+1,986.957%
2025-08-12	6.2000	6.2000	6.2000	6.2000	-4.615%	5	77	+1,835.484%
2025-08-11	6.5000	6.5000	6.5000	6.5000	-2.256%	1	72	+1,746.154%
2025-08-08	6.6500	6.6500	6.6500	6.6500	+10.833%	10	71	+1,704.511%
2025-08-07	6.0000	6.0000	6.0000	6.0000	+16.505%	1	61	+1,900.000%
2025-08-04	5.1500	5.1500	5.1500	5.1500	+11.957%	4	60	+2,230.097%
2025-08-01	4.6000	4.6000	4.6000	4.6000	-6.122%	2	56	+2,508.696%
2025-07-30	4.9100	4.9100	4.8600	4.9000	-2.970%	8	54	+2,348.980%
2025-07-29	4.7100	5.3000	4.7100	5.0500	+129.545%	23	48	+2,276.238%
2025-07-24	2.2000	2.2000	2.2000	2.2000	+29.412%	4	30	+5,354.545%
2025-07-18	1.7000	1.7000	1.7000	1.7000	+14.865%	3	26	+6,958.824%
2025-07-16	1.4600	1.4800	1.4600	1.4800	-4.516%	4	26	+8,008.108%
2025-07-15	1.5700	1.5700	1.5500	1.5500	+11.511%	6	26	+7,641.935%
2025-07-10	1.3900	1.3900	1.3900	1.3900	-10.897%	5	26	+8,533.094%
2025-07-09	1.5600	1.5600	1.5600	1.5600	-3.704%	2	25	+7,592.308%
2025-07-08	1.6200	1.6200	1.6200	1.6200	+2.532%	2	23	+7,307.407%
2025-06-23	1.5800	1.5800	1.5800	1.5800	-5.952%	1	23	+7,494.937%
2025-06-04	1.6800	1.6800	1.6800	1.6800	+21.739%	20	2	+7,042.857%
2025-05-30	1.3800	1.3800	1.3800	1.3800	0.000%	4	2	+8,595.652%