Dark

GLW20261120C140
GLW Nov 20 2026 140.00 Call (GLW261120C00140000)
option OPRA

EOD

Sep 29, 2026

25.93+35.052%(+6.73)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.0000	27.0000	24.6500	25.9300	+35.052%	74	10,533	0.000%
2026-09-28	18.8000	19.2000	18.8000	19.2000	-20.000%	7	10,481	+35.052%
2026-09-25	24.0000	24.0000	24.0000	24.0000	+3.806%	1	10,476	+8.042%
2026-09-24	23.1900	23.2000	23.1200	23.1200	+0.522%	25	10,477	+12.154%
2026-09-23	24.5000	24.5000	23.0000	23.0000	-16.058%	7	10,472	+12.739%
2026-09-22	26.8800	28.0500	26.8800	27.4000	+0.735%	11	10,468	-5.365%
2026-09-21	23.9500	27.7000	23.6100	27.2000	+28.241%	75	10,463	-4.669%
2026-09-18	22.2500	23.0000	21.2100	21.2100	+11.105%	8	10,482	+22.254%
2026-09-17	21.7400	23.5000	19.0900	19.0900	+12.294%	28	10,487	+35.830%
2026-09-16	19.2500	19.2500	17.0000	17.0000	-2.579%	76	10,496	+52.529%
2026-09-15	19.5000	19.8000	16.9500	17.4500	-4.645%	373	10,497	+48.596%
2026-09-14	22.4000	23.7000	17.4500	18.3000	-47.110%	3,111	10,343	+41.694%
2026-09-11	35.3000	35.3000	33.2500	34.6000	+8.532%	4	13,286	-25.058%
2026-09-10	33.0500	33.9500	31.8800	31.8800	-11.444%	16	13,288	-18.664%
2026-09-09	38.8000	38.8000	35.9500	36.0000	0.000%	46	13,287	-27.972%
2026-09-08	30.2700	36.9700	30.1500	36.0000	+40.078%	46	13,270	-27.972%
2026-09-04	21.6600	25.7000	21.6600	25.7000	+33.161%	53	13,224	+0.895%
2026-09-03	18.8700	19.7800	18.8700	19.3000	+1.579%	6	13,224	+34.352%
2026-09-02	19.5200	19.5400	18.8500	19.0000	-1.042%	10	13,220	+36.474%
2026-09-01	20.2000	20.3000	19.2000	19.2000	-15.419%	8	13,229	+35.052%
2026-08-31	21.2000	22.7000	21.2000	22.7000	-1.089%	19	13,233	+14.229%
2026-08-28	24.0000	24.2000	22.7000	22.9500	-7.609%	59	13,247	+12.985%
2026-08-27	28.0700	28.1100	24.5000	24.8400	-3.120%	19	13,224	+4.388%
2026-08-26	22.8500	25.6400	22.8500	25.6400	+12.063%	4	13,235	+1.131%
2026-08-25	24.0000	24.0000	22.2700	22.8800	+7.925%	10	13,238	+13.330%
2026-08-24	21.0000	21.2000	19.8000	21.2000	-16.206%	18	13,234	+22.311%
2026-08-21	28.2500	28.2500	24.9000	25.3000	-4.780%	40	13,242	+2.490%
2026-08-20	27.9700	28.4100	26.1500	26.5700	-0.673%	33	13,230	-2.409%
2026-08-19	30.5000	30.5000	26.7500	26.7500	-19.910%	39	13,239	-3.065%
2026-08-18	37.5500	37.5500	32.1000	33.4000	-26.915%	17	13,220	-22.365%
2026-08-17	40.9500	46.2000	40.9500	45.7000	+21.867%	27	13,217	-43.260%
2026-08-14	34.9000	39.6500	34.4500	37.5000	+11.111%	22	13,203	-30.853%
2026-08-13	40.0300	40.0300	33.7500	33.7500	-16.460%	64	13,205	-23.170%
2026-08-12	39.4000	40.8700	38.1000	40.4000	+18.475%	59	13,203	-35.817%
2026-08-11	34.9500	36.8500	34.0000	34.1000	-0.292%	145	13,184	-23.959%
2026-08-10	38.2000	38.6800	34.0000	34.2000	-16.585%	13,177	13,187	-24.181%
2026-08-07	40.4100	41.3100	40.4100	41.0000	+4.592%	12	376	-36.756%
2026-08-06	31.8000	39.2000	31.7000	39.2000	+4.953%	3	377	-33.852%
2026-08-05	35.9500	37.3500	35.9500	37.3500	-4.476%	11	376	-30.576%
2026-08-04	34.5000	39.2500	31.9800	39.1000	+35.388%	16	366	-33.683%
2026-08-03	26.6000	29.2400	26.2000	28.8800	+20.837%	27	370	-10.215%
2026-07-31	28.1700	28.1700	23.9000	23.9000	+6.696%	35	370	+8.494%
2026-07-30	20.9500	22.4000	20.5000	22.4000	+12.000%	253	350	+15.759%
2026-07-29	18.0000	20.0000	16.9600	20.0000	+20.337%	15	118	+29.650%
2026-07-28	16.3200	16.6200	13.7500	16.6200	-40.643%	22	115	+56.017%
2026-07-27	25.3600	28.0000	25.3600	28.0000	-17.282%	8	110	-7.393%
2026-07-24	33.0000	33.8500	33.0000	33.8500	-10.093%	17	113	-23.397%
2026-07-23	38.8500	40.5000	37.6500	37.6500	-3.288%	20	119	-31.129%
2026-07-22	38.5300	38.9300	38.5300	38.9300	-12.122%	3	116	-33.393%
2026-07-21	41.4500	44.3000	41.4500	44.3000	+17.351%	12	115	-41.467%
2026-07-20	37.7500	37.7500	37.7500	37.7500	-6.420%	5	114	-31.311%
2026-07-17	34.2000	40.3500	34.2000	40.3400	+4.076%	24	114	-35.721%
2026-07-16	40.5000	40.5000	38.7600	38.7600	-24.000%	5	108	-33.101%
2026-07-15	51.0000	51.0000	51.0000	51.0000	-19.048%	5	104	-49.157%
2026-07-14	63.0000	63.0000	63.0000	63.0000	-1.793%	1	104	-58.841%
2026-07-13	58.7500	64.1500	58.7500	64.1500	+2.068%	3	103	-59.579%
2026-07-08	62.8500	62.8500	62.8500	62.8500	-1.720%	2	102	-58.743%
2026-07-07	63.9500	63.9500	63.9500	63.9500	-32.400%	5	102	-59.453%
2026-07-01	94.6000	94.6000	94.6000	94.6000	-23.894%	5	107	-72.590%
2026-06-29	119.8500	124.3000	119.8500	124.3000	+31.257%	4	106	-79.139%
2026-06-25	94.7000	94.7000	94.7000	94.7000	+10.399%	1	104	-72.619%
2026-06-24	85.7800	85.7800	85.7800	85.7800	+31.848%	1	105	-69.772%
2026-06-23	68.4900	68.4900	65.0600	65.0600	+0.092%	2	106	-60.144%
2026-06-18	60.6300	65.0000	60.6200	65.0000	+6.557%	13	93	-60.108%
2026-06-16	61.0000	61.0000	61.0000	61.0000	-3.175%	1	93	-57.492%
2026-06-15	63.0000	63.0000	63.0000	63.0000	+8.621%	50	92	-58.841%
2026-06-12	58.0000	58.0000	58.0000	58.0000	-10.452%	50	96	-55.293%
2026-06-08	68.7300	68.7300	64.7700	64.7700	-6.198%	3	46	-59.966%
2026-06-02	69.0500	69.0500	69.0500	69.0500	+22.212%	2	43	-62.448%
2026-06-01	56.4000	56.5000	56.4000	56.5000	-0.353%	2	41	-54.106%
2026-05-29	56.7000	56.7000	56.7000	56.7000	-12.689%	2	41	-54.268%
2026-05-28	64.9400	64.9400	64.9400	64.9400	-22.265%	2	43	-60.071%
2026-05-13	83.5400	83.5400	83.5400	83.5400	+26.576%	20	41	-68.961%
2026-05-08	66.0000	66.0000	66.0000	66.0000	+15.143%	4	61	-60.712%
2026-05-07	57.3200	57.3200	57.3200	57.3200	+1.631%	1	62	-54.763%
2026-05-06	59.8200	59.8200	56.4000	56.4000	+29.269%	3	61	-54.025%
2026-04-30	40.0000	43.6300	40.0000	43.6300	+24.337%	2	61	-40.568%
2026-04-29	35.1500	35.1500	35.0900	35.0900	-6.427%	2	63	-26.104%
2026-04-28	40.0000	40.0000	37.3200	37.5000	-28.367%	4	63	-30.853%
2026-04-27	52.3500	52.3500	52.3500	52.3500	-1.226%	1	59	-50.468%
2026-04-24	53.0000	53.0000	53.0000	53.0000	+15.468%	20	58	-51.075%
2026-04-20	45.9000	45.9000	45.9000	45.9000	-7.273%	1	38	-43.508%
2026-04-14	49.5000	49.5000	49.5000	49.5000	+40.545%	15	37	-47.616%
2026-04-02	33.8500	35.4000	33.8500	35.2200	+10.131%	18	27	-26.377%
2026-04-01	31.9800	31.9800	31.9800	31.9800	+14.255%	15	27	-18.918%
2026-03-26	28.0000	28.0000	27.9900	27.9900	-6.855%	6	12	-7.360%
2026-03-24	30.0500	30.0500	30.0500	30.0500	0.000%	10	10	-13.710%