Dark

GLW20261120C150
GLW Nov 20 2026 150.00 Call (GLW261120C00150000)
option OPRA

EOD

Sep 29, 2026

19.90+34.459%(+5.10)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.5000	20.0700	18.4700	19.9000	+34.459%	35	1,462	0.000%
2026-09-28	14.7800	15.5600	13.9000	14.8000	-19.346%	42	1,479	+34.459%
2026-09-25	18.7000	18.8500	17.4500	18.3500	+4.857%	37	1,469	+8.447%
2026-09-24	17.4500	18.0000	16.1000	17.5000	-0.850%	34	1,475	+13.714%
2026-09-23	19.3200	19.3200	17.5500	17.6500	-15.550%	28	1,476	+12.748%
2026-09-22	20.2200	21.5000	19.9200	20.9000	-0.476%	82	1,476	-4.785%
2026-09-21	17.2000	21.6300	17.2000	21.0000	+34.615%	114	1,507	-5.238%
2026-09-18	17.0000	17.5000	15.6000	15.6000	+9.859%	63	1,534	+27.564%
2026-09-17	17.0000	19.0000	14.2000	14.2000	+9.822%	108	1,534	+40.141%
2026-09-16	14.6700	14.6700	12.9300	12.9300	-3.795%	56	1,533	+53.906%
2026-09-15	15.0000	15.0000	12.5500	13.4400	+0.299%	117	1,517	+48.065%
2026-09-14	17.3800	18.5000	13.0000	13.4000	-49.813%	215	1,460	+48.507%
2026-09-11	28.1300	28.1300	26.7000	26.7000	0.000%	6	1,354	-25.468%
2026-09-10	27.5000	29.0000	26.7000	26.7000	-11.296%	8	1,353	-25.468%
2026-09-09	31.0000	31.0000	30.0000	30.1000	0.000%	21	1,358	-33.887%
2026-09-08	24.0700	31.0000	24.0700	30.1000	+54.122%	47	1,347	-33.887%
2026-09-04	18.0000	19.7000	17.5300	19.5300	+26.408%	81	1,359	+1.895%
2026-09-03	13.9500	15.5700	13.6000	15.4500	+5.174%	93	1,359	+28.803%
2026-09-02	14.3500	15.0000	14.3500	14.6900	-8.188%	58	1,351	+35.466%
2026-09-01	15.5900	16.0000	14.3700	16.0000	-3.614%	83	1,345	+24.375%
2026-08-31	17.5400	17.5400	16.5000	16.6000	-8.941%	802	1,328	+19.880%
2026-08-28	18.9200	19.5200	18.1500	18.2300	-9.394%	8	609	+9.161%
2026-08-27	22.7800	23.0000	19.4900	20.1200	-3.870%	100	606	-1.093%
2026-08-26	19.1000	21.0500	19.0000	20.9300	+18.049%	42	600	-4.921%
2026-08-25	18.8000	19.5000	17.4500	17.7300	+1.026%	50	576	+12.239%
2026-08-24	17.6100	17.7000	15.8500	17.5500	-15.989%	67	580	+13.390%
2026-08-21	20.0000	20.9700	19.7600	20.8900	-3.153%	12	545	-4.739%
2026-08-20	22.0000	22.1800	21.3000	21.5700	-3.100%	8	541	-7.742%
2026-08-19	26.0000	26.0000	22.0500	22.2600	-21.454%	75	540	-10.602%
2026-08-18	28.5500	31.0000	27.2300	28.3400	-26.256%	14	508	-29.781%
2026-08-17	36.2000	39.3000	36.2000	38.4300	+17.523%	12	507	-48.218%
2026-08-14	32.7000	32.7000	32.7000	32.7000	+8.638%	1	507	-39.144%
2026-08-13	32.0800	32.0800	30.1000	30.1000	-11.652%	6	507	-33.887%
2026-08-12	33.5000	34.0700	33.5000	34.0700	+14.521%	4	501	-41.591%
2026-08-11	29.7500	29.7500	29.7500	29.7500	+0.677%	3	500	-33.109%
2026-08-10	33.0000	33.0000	28.9500	29.5500	-16.146%	63	500	-32.657%
2026-08-07	35.5500	35.9500	35.2400	35.2400	+14.976%	26	441	-43.530%
2026-08-06	33.5100	33.5100	30.4200	30.6500	-2.389%	7	439	-35.073%
2026-08-05	33.9900	33.9900	31.4000	31.4000	-6.185%	6	435	-36.624%
2026-08-04	27.5000	34.0000	26.7500	33.4700	+36.612%	35	438	-40.544%
2026-08-03	17.9300	24.7800	17.5700	24.5000	+20.690%	45	438	-18.776%
2026-07-31	21.8000	21.8000	20.3000	20.3000	+8.556%	7	423	-1.970%
2026-07-30	18.0000	18.7000	16.8600	18.7000	+38.007%	40	420	+6.417%
2026-07-29	14.8800	15.0000	13.5000	13.5500	-3.901%	13	423	+46.863%
2026-07-28	13.3800	14.1000	10.5500	14.1000	-38.829%	442	412	+41.135%
2026-07-27	22.1700	23.0500	21.5600	23.0500	-13.346%	16	100	-13.666%
2026-07-24	30.7800	30.7800	26.6000	26.6000	-31.266%	21	90	-25.188%
2026-07-21	38.7900	38.7900	38.7000	38.7000	+12.927%	3	82	-48.579%
2026-07-20	34.9200	34.9200	33.9500	34.2700	-3.083%	3	81	-41.932%
2026-07-17	29.7100	35.3600	29.7100	35.3600	-0.394%	9	81	-43.722%
2026-07-16	37.4300	37.4300	34.7000	35.5000	-16.569%	16	76	-43.944%
2026-07-15	45.6400	45.6400	42.5500	42.5500	-25.974%	16	73	-53.231%
2026-07-13	57.4800	57.4800	57.4800	57.4800	-17.461%	1	72	-65.379%
2026-07-09	69.6400	69.6400	69.6400	69.6400	+26.618%	1	72	-71.424%
2026-07-07	55.4500	55.4500	55.0000	55.0000	-23.281%	4	73	-63.818%
2026-07-06	68.8000	71.6900	68.8000	71.6900	+7.788%	5	72	-72.242%
2026-07-02	82.5400	82.5400	65.7000	66.5100	-22.347%	13	61	-70.080%
2026-07-01	85.4800	85.6600	85.4800	85.6500	-26.701%	4	61	-76.766%
2026-06-30	116.8500	116.8500	116.8500	116.8500	-1.500%	1	61	-82.970%
2026-06-29	113.9000	118.6300	113.9000	118.6300	+40.674%	4	61	-83.225%
2026-06-26	84.3300	84.3300	84.3300	84.3300	-6.869%	1	61	-76.402%
2026-06-25	85.5500	90.5500	85.5500	90.5500	+31.518%	19	62	-78.023%
2026-06-22	64.7700	68.8500	64.7700	68.8500	+25.182%	9	69	-71.097%
2026-06-16	55.0000	55.0000	55.0000	55.0000	-3.509%	4	68	-63.818%
2026-06-15	58.0000	58.0000	56.7500	57.0000	+11.328%	11	72	-65.088%
2026-06-12	50.9800	51.2000	50.9800	51.2000	+1.891%	3	81	-61.133%
2026-06-11	46.0000	50.2500	46.0000	50.2500	-0.495%	7	79	-60.398%
2026-06-09	52.0000	52.0000	50.5000	50.5000	+3.696%	5	73	-60.594%
2026-06-05	48.7000	48.7000	48.7000	48.7000	-14.711%	1	69	-59.138%
2026-06-04	57.1000	57.1000	57.1000	57.1000	+17.321%	1	68	-65.149%
2026-06-01	48.6700	48.6700	48.6700	48.6700	-0.368%	1	69	-59.112%
2026-05-29	48.8500	48.8500	48.8500	48.8500	-8.692%	20	69	-59.263%
2026-05-28	61.4300	61.4300	53.5000	53.5000	-10.908%	5	49	-62.804%
2026-05-21	54.1500	60.0500	54.1500	60.0500	+15.481%	19	45	-66.861%
2026-05-20	54.1900	54.1900	51.9300	52.0000	+2.181%	3	45	-61.731%
2026-05-18	50.8900	50.8900	50.8900	50.8900	-18.446%	1	52	-60.896%
2026-05-15	62.4000	62.4000	62.4000	62.4000	-10.151%	1	52	-68.109%
2026-05-13	73.5500	73.5500	68.4000	69.4500	+2.965%	20	52	-71.346%
2026-05-12	67.2000	67.9500	64.8000	67.4500	-8.974%	13	65	-70.497%
2026-05-11	68.5000	74.1000	67.8000	74.1000	+30.458%	20	65	-73.144%
2026-05-08	61.1500	61.1500	56.8000	56.8000	+10.938%	5	65	-64.965%
2026-05-07	55.3700	55.3700	51.2000	51.2000	-5.273%	9	64	-61.133%
2026-05-06	52.5000	54.3300	49.4000	54.0500	+32.313%	8	55	-63.182%
2026-05-05	40.1000	40.8500	40.1000	40.8500	+12.690%	4	52	-51.285%
2026-05-04	36.2500	36.2500	36.2500	36.2500	-5.844%	1	53	-45.103%
2026-05-01	37.3500	38.5000	37.3500	38.5000	+1.316%	11	51	-48.312%
2026-04-30	38.0000	38.0000	38.0000	38.0000	+28.814%	1	51	-47.632%
2026-04-29	31.0000	31.0000	29.5000	29.5000	-9.565%	11	51	-32.542%
2026-04-28	32.6200	32.6200	32.6200	32.6200	-35.470%	2	41	-38.994%
2026-04-24	50.5500	50.5500	50.5500	50.5500	+19.504%	1	39	-60.633%
2026-04-15	42.3000	42.3000	42.3000	42.3000	-14.059%	2	38	-52.955%
2026-04-10	49.2200	49.2200	49.2200	49.2200	+12.246%	16	38	-59.569%
2026-04-09	43.8500	43.8500	43.8500	43.8500	+16.933%	10	38	-54.618%
2026-04-08	38.0000	38.3800	37.5000	37.5000	+29.221%	15	38	-46.933%
2026-04-06	29.0200	29.0200	29.0200	29.0200	-5.932%	1	34	-31.427%
2026-04-02	31.0000	31.0000	30.8500	30.8500	+12.386%	8	35	-35.494%
2026-04-01	27.8000	27.8000	26.3000	27.4500	+17.308%	13	35	-27.505%
2026-03-31	23.0500	23.4000	23.0000	23.4000	-5.645%	20	23	-14.957%
2026-03-27	24.8000	24.8000	24.8000	24.8000	+1.390%	5	4	-19.758%
2026-03-26	25.7000	25.7000	24.4600	24.4600	-14.922%	7	8	-18.643%
2026-03-24	24.1000	28.7500	24.1000	28.7500	+35.613%	3	3	-30.783%
2026-03-23	21.3000	21.3000	21.0400	21.2000	0.000%	3	2	-6.132%