Dark

GLW20261120C155
GLW Nov 20 2026 155.00 Call (GLW261120C00155000)
option OPRA

EOD

Sep 29, 2026

17.02+34.545%(+4.37)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.0000	18.5000	15.1500	17.0200	+34.545%	74	560	0.000%
2026-09-28	14.4900	14.4900	11.8700	12.6500	-18.387%	57	545	+34.545%
2026-09-25	15.2500	15.5000	15.2500	15.5000	+2.990%	17	531	+9.806%
2026-09-24	15.0500	15.9000	13.8300	15.0500	-3.340%	105	546	+13.090%
2026-09-23	15.9500	15.9500	15.2500	15.5700	-18.695%	24	489	+9.313%
2026-09-22	17.1500	19.1500	17.0000	19.1500	+4.360%	11	474	-11.123%
2026-09-21	15.9000	18.8400	15.5000	18.3500	+32.971%	57	469	-7.248%
2026-09-18	15.6000	15.6000	13.0500	13.8000	+12.195%	69	457	+23.333%
2026-09-17	15.0000	16.0000	12.3000	12.3000	+12.329%	63	415	+38.374%
2026-09-16	12.5500	12.7900	10.9500	10.9500	-3.354%	66	405	+55.434%
2026-09-15	11.3100	11.3300	11.0200	11.3300	-2.747%	27	386	+50.221%
2026-09-14	15.1000	16.5500	11.5300	11.6500	-53.269%	70	376	+46.094%
2026-09-11	24.9300	24.9300	24.9300	24.9300	+5.815%	1	357	-31.729%
2026-09-10	23.5600	23.5600	23.5600	23.5600	-14.483%	3	357	-27.759%
2026-09-09	27.1000	27.5500	27.1000	27.5500	+3.884%	2	357	-38.221%
2026-09-08	21.6900	27.5000	21.6900	26.5200	+54.276%	157	356	-35.822%
2026-09-04	16.1800	17.1900	16.0000	17.1900	+35.354%	35	282	-0.989%
2026-09-03	11.9500	13.4400	11.1000	12.7000	-1.931%	24	282	+34.016%
2026-09-02	12.6500	13.3000	12.6500	12.9500	-1.145%	34	282	+31.429%
2026-09-01	13.9000	13.9000	13.1000	13.1000	-13.816%	11	254	+29.924%
2026-08-31	15.0000	15.2000	14.7600	15.2000	-5.590%	17	246	+11.974%
2026-08-28	17.8500	17.8500	16.1000	16.1000	-11.538%	2	238	+5.714%
2026-08-27	18.1000	18.5300	17.4500	18.2000	-3.191%	14	237	-6.484%
2026-08-26	17.5000	18.8000	17.1000	18.8000	+16.409%	30	231	-9.468%
2026-08-25	17.1500	17.1500	16.1000	16.1500	+3.195%	4	220	+5.387%
2026-08-24	14.1100	15.7500	14.1100	15.6500	-14.058%	64	219	+8.754%
2026-08-21	18.4600	18.6300	17.5000	18.2100	-9.177%	17	193	-6.535%
2026-08-20	19.2100	20.0500	19.2100	20.0500	-1.716%	3	186	-15.112%
2026-08-19	22.7000	22.7000	19.9000	20.4000	-20.961%	36	186	-16.569%
2026-08-18	25.8000	25.9300	25.1500	25.8100	-25.833%	11	173	-34.057%
2026-08-17	33.5400	36.2600	33.5400	34.8000	+16.975%	8	170	-51.092%
2026-08-14	30.7000	30.7000	29.7500	29.7500	+17.357%	8	171	-42.790%
2026-08-13	25.3500	25.3500	25.3500	25.3500	-20.183%	1	172	-32.860%
2026-08-12	31.7600	31.7600	31.7600	31.7600	+19.398%	1	171	-46.411%
2026-08-11	28.1000	28.1000	26.6000	26.6000	-5.640%	2	171	-36.015%
2026-08-10	31.9900	31.9900	28.1900	28.1900	-13.262%	4	170	-39.624%
2026-08-07	32.8500	33.6200	32.5000	32.5000	+4.167%	24	168	-47.631%
2026-08-06	29.2000	31.2000	29.2000	31.2000	+7.475%	14	189	-45.449%
2026-08-05	30.7000	30.7000	29.0300	29.0300	-9.054%	12	176	-41.371%
2026-08-04	25.2900	31.9200	24.3000	31.9200	+42.183%	59	166	-46.679%
2026-08-03	18.2500	22.4500	18.2500	22.4500	+22.879%	26	176	-24.187%
2026-07-31	18.9300	20.3000	18.2700	18.2700	+35.333%	9	160	-6.842%
2026-07-29	13.5000	13.5000	13.5000	13.5000	+16.883%	1	163	+26.074%
2026-07-28	11.0000	11.5500	11.0000	11.5500	-45.000%	101	163	+47.359%
2026-07-27	21.0000	21.0000	21.0000	21.0000	-26.030%	1	74	-18.952%
2026-07-24	32.1000	32.1000	27.0700	28.3900	-11.969%	6	74	-40.049%
2026-07-23	32.2500	32.2500	32.2500	32.2500	-0.031%	1	73	-47.225%
2026-07-22	34.2600	34.2600	32.2600	32.2600	-12.811%	3	73	-47.241%
2026-07-21	35.5000	37.0000	35.5000	37.0000	+15.625%	7	70	-54.000%
2026-07-20	32.0000	32.0000	32.0000	32.0000	-5.045%	1	76	-46.813%
2026-07-17	30.5700	33.7000	30.3400	33.7000	+0.178%	9	75	-49.496%
2026-07-16	32.9500	33.6400	32.6800	33.6400	-18.665%	9	70	-49.405%
2026-07-15	41.3600	41.3600	41.3600	41.3600	-35.826%	1	67	-58.849%
2026-07-06	64.4500	64.4500	64.4500	64.4500	-7.532%	1	66	-73.592%
2026-07-02	69.7000	69.7000	69.7000	69.7000	-39.286%	1	66	-75.581%
2026-06-30	114.8000	114.8000	114.8000	114.8000	+0.070%	50	66	-85.174%
2026-06-29	114.7200	114.7200	114.7200	114.7200	+40.761%	1	66	-85.164%
2026-06-26	81.5000	81.5000	81.5000	81.5000	-5.067%	1	67	-79.117%
2026-06-25	84.9000	85.8500	84.9000	85.8500	+45.508%	2	68	-80.175%
2026-06-23	59.0000	59.0000	59.0000	59.0000	-20.054%	2	68	-71.153%
2026-06-22	73.8000	73.8000	73.8000	73.8000	+59.706%	1	70	-76.938%
2026-06-16	46.2100	46.2100	46.2100	46.2100	-6.646%	1	70	-63.168%
2026-06-12	49.5000	49.5000	49.5000	49.5000	+3.556%	2	69	-65.616%
2026-06-10	47.8000	47.8000	47.8000	47.8000	+16.585%	1	69	-64.393%
2026-06-09	55.1500	55.1500	41.0000	41.0000	-30.272%	52	70	-58.488%
2026-06-08	58.8000	58.8000	58.8000	58.8000	+20.541%	1	18	-71.054%
2026-06-05	48.7800	48.7800	48.7800	48.7800	-24.954%	23	18	-65.109%
2026-06-02	65.0000	65.0000	65.0000	65.0000	+12.069%	1	35	-73.815%
2026-05-28	58.0000	58.0000	58.0000	58.0000	-0.241%	1	35	-70.655%
2026-05-27	58.1400	58.1400	58.1400	58.1400	-10.554%	1	35	-70.726%
2026-05-26	65.0000	65.0000	65.0000	65.0000	+17.562%	1	34	-73.815%
2026-05-21	55.2900	55.2900	55.2900	55.2900	+21.250%	1	33	-69.217%
2026-05-19	47.0500	47.2000	45.6000	45.6000	-2.793%	3	33	-62.675%
2026-05-18	51.4200	51.4200	46.9100	46.9100	-33.930%	3	34	-63.718%
2026-05-11	66.7000	71.0000	66.7000	71.0000	+16.776%	2	34	-76.028%
2026-05-08	60.8000	60.8000	60.8000	60.8000	+23.577%	1	34	-72.007%
2026-05-06	49.2000	49.2000	49.2000	49.2000	+42.816%	2	33	-65.407%
2026-05-04	34.4500	34.4500	34.4500	34.4500	+25.273%	6	35	-50.595%
2026-04-29	27.8900	27.8900	27.5000	27.5000	-11.576%	3	30	-38.109%
2026-04-28	32.0000	33.5000	31.1000	31.1000	-36.048%	5	30	-45.273%
2026-04-24	47.8500	48.6300	47.8500	48.6300	+21.211%	2	29	-65.001%
2026-04-15	40.1200	40.1200	40.1200	40.1200	-6.284%	23	28	-57.577%
2026-04-10	42.8100	42.8100	42.8100	42.8100	+48.646%	4	9	-60.243%
2026-04-02	28.7000	28.9000	28.7000	28.8000	+28.114%	10	2	-40.903%
2026-03-26	22.4800	22.4800	22.4800	22.4800	-10.044%	3	2	-24.288%
2026-03-24	20.1700	24.9900	20.1700	24.9900	+27.826%	4	4	-31.893%
2026-03-23	19.3000	19.5500	19.3000	19.5500	0.000%	2	1	-12.941%