Dark

GLW20260918C80
GLW Sep 18 2026 80.00 Call (GLW260918C00080000)
option OPRA

EOD

Aug 6, 2026

77.90-4.064%(-3.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	77.5000	77.9000	77.5000	77.9000	-4.064%	12	162	0.000%
2026-08-04	82.5000	82.5000	80.7000	81.2000	+62.400%	101	174	-4.064%
2026-07-29	50.0000	50.0000	50.0000	50.0000	+11.111%	1	186	+55.800%
2026-07-28	40.6600	45.0000	40.6600	45.0000	-62.717%	3	186	+73.111%
2026-07-06	120.7000	120.7000	120.7000	120.7000	-12.377%	1	186	-35.460%
2026-07-02	137.7500	137.7500	137.7500	137.7500	+37.750%	1	188	-43.448%
2026-06-16	100.0000	100.0000	100.0000	100.0000	+11.582%	1	188	-22.100%
2026-06-09	89.6200	89.6200	89.6200	89.6200	-19.810%	1	189	-13.077%
2026-05-27	111.7600	111.7600	111.7600	111.7600	-1.663%	1	189	-30.297%
2026-05-22	113.0000	113.6500	113.0000	113.6500	-4.456%	20	190	-31.456%
2026-05-12	118.9000	118.9500	118.9000	118.9500	-8.133%	12	210	-34.510%
2026-05-11	129.3800	129.4800	129.3800	129.4800	+54.143%	2	215	-39.836%
2026-05-05	84.0000	84.0000	84.0000	84.0000	+7.692%	1	215	-7.262%
2026-04-28	78.0000	78.0000	78.0000	78.0000	-21.765%	1	215	-0.128%
2026-04-24	99.7000	99.7000	99.7000	99.7000	+12.048%	30	215	-21.866%
2026-04-22	88.9800	88.9800	88.9800	88.9800	+2.986%	1	240	-12.452%
2026-04-16	86.4000	86.4000	86.4000	86.4000	-6.250%	9	240	-9.838%
2026-04-15	92.1600	92.1600	92.1600	92.1600	-3.639%	1	231	-15.473%
2026-04-13	93.9700	95.6400	93.9700	95.6400	+11.703%	12	231	-18.549%
2026-04-08	83.0500	85.6200	83.0500	85.6200	+20.592%	5	220	-9.017%
2026-04-07	71.0000	71.0000	71.0000	71.0000	+17.881%	5	220	+9.718%
2026-03-27	60.3000	60.3400	60.2300	60.2300	-16.347%	7	220	+29.338%
2026-03-25	72.0000	72.0000	72.0000	72.0000	+41.066%	1	220	+8.194%
2026-03-19	51.0000	51.0400	51.0000	51.0400	-7.048%	2	220	+52.625%
2026-03-17	54.9100	54.9100	54.9100	54.9100	+12.061%	1	220	+41.869%
2026-03-09	49.0000	49.0000	49.0000	49.0000	-5.751%	1	220	+58.980%
2026-03-06	52.0000	52.0000	51.7600	51.9900	-22.749%	13	220	+49.837%
2026-03-05	67.4000	67.4000	67.3000	67.3000	-17.159%	10	230	+15.750%
2026-03-02	81.2400	81.2400	81.2400	81.2400	-3.801%	2	230	-4.111%
2026-02-25	84.4500	84.4500	84.4500	84.4500	+12.826%	5	230	-7.756%
2026-02-24	74.8500	74.8500	74.8500	74.8500	+19.378%	1	230	+4.075%
2026-02-20	62.7000	62.7000	62.7000	62.7000	+6.271%	1	230	+24.242%
2026-02-18	58.9500	59.0000	58.9500	59.0000	+3.491%	20	230	+32.034%
2026-02-17	57.0100	57.0100	57.0100	57.0100	+2.077%	2	230	+36.643%
2026-02-13	54.0000	55.8500	54.0000	55.8500	+48.933%	16	220	+39.481%
2026-02-03	37.5000	37.5000	37.5000	37.5000	+2.041%	20	220	+107.733%
2026-01-28	36.7500	36.7500	36.7500	36.7500	+8.088%	1	210	+111.973%
2026-01-27	29.3800	35.3800	29.3800	34.0000	+51.111%	6	210	+129.118%
2026-01-26	22.5000	22.5000	22.5000	22.5000	+7.965%	1	210	+246.222%
2026-01-23	21.0000	21.1000	20.8400	20.8400	-6.547%	100	210	+273.800%
2026-01-22	22.3000	22.3000	22.3000	22.3000	+8.516%	1	110	+249.327%
2026-01-15	20.5500	20.5500	20.5500	20.5500	+9.600%	1	110	+279.075%
2026-01-13	17.7200	18.7500	17.7200	18.7500	+16.895%	2	110	+315.467%
2026-01-09	16.0400	16.0400	16.0400	16.0400	-10.190%	1	111	+385.661%
2026-01-05	17.8600	17.8600	17.8600	17.8600	-5.202%	2	111	+336.170%
2026-01-02	18.8400	18.8400	18.8400	18.8400	-1.102%	2	111	+313.482%
2025-12-24	18.9800	19.0500	18.9800	19.0500	+15.455%	4	111	+308.924%
2025-12-17	16.5000	16.5000	16.5000	16.5000	-5.227%	1	111	+372.121%
2025-12-16	17.4100	17.4100	17.4100	17.4100	-13.383%	2	111	+347.444%
2025-12-15	20.1000	20.1000	20.1000	20.1000	+2.551%	3	111	+287.562%
2025-12-09	19.6000	19.6000	19.6000	19.6000	+26.779%	1	109	+297.449%
2025-11-28	15.4600	15.4600	15.4600	15.4600	+9.879%	1	110	+403.881%
2025-11-24	14.0700	14.0700	14.0700	14.0700	+10.353%	1	110	+453.660%
2025-11-20	12.7500	12.7500	12.7500	12.7500	-16.118%	1	109	+510.980%
2025-11-14	15.3500	15.3500	15.2000	15.2000	+3.542%	3	110	+412.500%
2025-11-13	13.6500	14.6800	13.6500	14.6800	-13.647%	2	110	+430.654%
2025-11-04	17.2500	17.2500	17.0000	17.0000	-14.141%	17	109	+358.235%
2025-10-31	19.9500	19.9500	19.8000	19.8000	-1.000%	2	102	+293.434%
2025-10-29	21.1400	21.1400	20.0000	20.0000	+21.212%	7	101	+289.500%
2025-10-28	16.5000	16.5000	16.5000	16.5000	-15.385%	1	102	+372.121%
2025-10-27	18.2500	19.5000	18.2500	19.5000	+8.333%	5	101	+299.487%
2025-10-24	18.0000	18.0000	18.0000	18.0000	+10.429%	1	101	+332.778%
2025-10-23	16.3000	16.3000	16.3000	16.3000	-7.070%	1	101	+377.914%
2025-10-22	17.5400	17.5400	17.5400	17.5400	+3.481%	1	100	+344.128%
2025-10-21	16.1900	17.2000	16.1900	16.9500	+4.308%	4	99	+359.587%
2025-10-20	16.0300	16.2500	16.0300	16.2500	-7.143%	5	99	+379.385%
2025-10-16	17.5000	17.5000	17.5000	17.5000	+1.744%	16	102	+345.143%
2025-10-13	17.2000	17.2000	17.2000	17.2000	+1.176%	2	101	+352.907%
2025-10-10	17.0000	17.0000	17.0000	17.0000	-2.579%	2	103	+358.235%
2025-10-09	17.4500	17.4500	17.4500	17.4500	+5.120%	1	103	+346.418%
2025-10-08	16.6000	16.6000	16.6000	16.6000	-0.599%	1	104	+369.277%
2025-10-06	16.7000	16.7000	16.7000	16.7000	+11.259%	2	103	+366.467%
2025-10-03	14.8900	15.0100	14.8900	15.0100	+8.532%	2	103	+418.987%
2025-10-02	14.2900	14.2900	13.8300	13.8300	-7.492%	5	103	+463.268%
2025-10-01	13.7000	14.9500	13.7000	14.9500	+15.266%	16	102	+421.070%
2025-09-30	12.9700	12.9700	12.9700	12.9700	+2.126%	2	109	+500.617%
2025-09-29	12.7000	12.7000	12.7000	12.7000	+2.419%	2	108	+513.386%
2025-09-24	12.3500	12.4000	12.3500	12.4000	+3.766%	6	108	+528.226%
2025-09-23	11.5500	11.9500	11.5500	11.9500	+7.561%	3	106	+551.883%
2025-09-22	11.1100	11.1100	11.1100	11.1100	-5.447%	1	103	+601.170%
2025-09-18	11.6100	11.8000	11.6100	11.7500	+12.118%	20	102	+562.979%
2025-09-16	10.3300	10.4800	10.3300	10.4800	+1.748%	3	88	+643.321%
2025-09-15	9.9000	10.5000	9.9000	10.3000	+6.736%	42	85	+656.311%
2025-09-12	10.0000	10.0000	9.4500	9.6500	+3.763%	26	75	+707.254%
2025-09-11	9.1200	9.3000	9.1200	9.3000	+19.231%	10	81	+737.634%
2025-09-10	7.8000	7.8000	7.8000	7.8000	+17.293%	1	75	+898.718%
2025-09-09	6.5700	6.6500	6.5700	6.6500	+6.400%	6	74	+1,071.429%
2025-09-08	6.2200	6.2500	6.2200	6.2500	+9.842%	6	74	+1,146.400%
2025-09-05	5.7000	5.7000	5.6900	5.6900	+13.800%	12	73	+1,269.069%
2025-09-03	4.8700	5.0000	4.7300	5.0000	+14.943%	26	61	+1,458.000%
2025-08-28	4.3000	4.3500	4.3000	4.3500	+97.727%	4	43	+1,690.805%
2025-07-30	2.2000	2.2000	2.2000	2.2000	-3.084%	1	41	+3,440.909%
2025-07-29	2.1400	2.2700	2.1400	2.2700	+173.494%	40	40	+3,331.718%
2025-07-25	0.8300	0.8300	0.8300	0.8300	0.000%	2	2	+9,285.542%