Dark

GLW20261120C160
GLW Nov 20 2026 160.00 Call (GLW261120C00160000)
option OPRA

EOD

Sep 29, 2026

14.85+39.306%(+4.19)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.7300	15.7000	13.4000	14.8500	+39.306%	118	895	0.000%
2026-09-28	11.7000	11.7000	10.0400	10.6600	-20.030%	165	883	+39.306%
2026-09-25	13.6900	13.7900	13.0000	13.3300	+3.333%	35	823	+11.403%
2026-09-24	12.9000	13.2500	12.1000	12.9000	-2.273%	32	822	+15.116%
2026-09-23	16.6200	16.6200	13.0500	13.2000	-20.097%	31	820	+12.500%
2026-09-22	14.4500	16.6800	14.4500	16.5200	+2.928%	45	820	-10.109%
2026-09-21	13.0000	16.5900	12.4500	16.0500	+33.750%	102	814	-7.477%
2026-09-18	12.6900	13.3200	11.4000	12.0000	+14.286%	44	791	+23.750%
2026-09-17	13.6700	14.1500	10.4800	10.5000	+15.766%	94	788	+41.429%
2026-09-16	10.9600	10.9600	9.0700	9.0700	-9.571%	28	766	+63.727%
2026-09-15	11.4000	11.4000	9.3500	10.0300	-0.693%	50	751	+48.056%
2026-09-14	13.3000	14.8200	9.7500	10.1000	-54.402%	74	753	+47.030%
2026-09-11	23.3500	23.5000	21.7900	22.1500	+5.930%	9	707	-32.957%
2026-09-10	21.0000	21.0000	20.9100	20.9100	-17.024%	4	705	-28.981%
2026-09-09	25.7500	25.7500	24.0300	25.2000	+5.131%	12	708	-41.071%
2026-09-08	20.1000	25.0800	19.9000	23.9700	+49.813%	86	706	-38.048%
2026-09-04	13.8500	16.0000	13.2000	16.0000	+42.857%	69	710	-7.188%
2026-09-03	10.4700	11.6700	9.5500	11.2000	-1.322%	16	710	+32.589%
2026-09-02	11.3000	11.6000	10.8900	11.3500	-1.901%	53	699	+30.837%
2026-09-01	11.5500	12.3500	10.9500	11.5700	-9.961%	73	699	+28.349%
2026-08-31	12.2500	13.7300	12.2500	12.8500	-5.166%	73	702	+15.564%
2026-08-28	15.5000	16.1000	13.5500	13.5500	-13.804%	45	686	+9.594%
2026-08-27	17.6000	17.6000	15.4500	15.7200	-6.706%	18	680	-5.534%
2026-08-26	14.4500	17.0000	14.4500	16.8500	+20.789%	46	666	-11.869%
2026-08-25	15.6500	15.8400	13.8600	13.9500	+0.722%	25	656	+6.452%
2026-08-24	13.0000	13.8500	12.6200	13.8500	-16.061%	72	650	+7.220%
2026-08-21	17.0000	17.0000	15.7800	16.5000	-6.516%	24	668	-10.000%
2026-08-20	19.9000	19.9000	17.3500	17.6500	-3.815%	73	665	-15.864%
2026-08-19	21.0000	21.0000	18.0500	18.3500	-20.148%	35	633	-19.074%
2026-08-18	25.7500	27.1100	22.8700	22.9800	-28.143%	91	626	-35.379%
2026-08-17	31.1500	33.7700	30.6700	31.9800	+19.551%	18	565	-53.565%
2026-08-14	25.0000	28.7000	23.5000	26.7500	+13.347%	17	567	-44.486%
2026-08-13	29.5000	29.5000	23.6000	23.6000	-19.701%	57	571	-37.076%
2026-08-12	30.0000	30.0000	28.4500	29.3900	+19.715%	14	564	-49.473%
2026-08-11	25.0000	25.2500	24.5500	24.5500	-5.212%	6	558	-39.511%
2026-08-10	29.5600	29.5600	25.9000	25.9000	-14.039%	218	560	-42.664%
2026-08-07	32.0000	33.2000	30.0000	30.1300	+13.399%	14	595	-50.714%
2026-08-06	28.3000	30.0000	26.0000	26.5700	+0.038%	31	586	-44.110%
2026-08-05	29.4200	29.9700	26.2500	26.5600	-9.041%	35	581	-44.089%
2026-08-04	23.6100	31.1500	23.5000	29.2000	+39.379%	81	573	-49.144%
2026-08-03	16.9500	21.4000	16.9000	20.9500	+25.299%	124	536	-29.117%
2026-07-31	17.1000	18.1000	16.7200	16.7200	+15.310%	5	428	-11.184%
2026-07-30	14.3000	14.9000	14.0000	14.5000	+26.859%	16	426	+2.414%
2026-07-29	12.2000	12.2000	11.4300	11.4300	+8.857%	3	418	+29.921%
2026-07-28	8.8000	10.8000	8.8000	10.5000	-44.649%	123	419	+41.429%
2026-07-27	18.9700	18.9700	18.9700	18.9700	-36.449%	3	334	-21.719%
2026-07-23	31.2000	31.2000	29.8500	29.8500	+4.188%	11	334	-50.251%
2026-07-22	30.7000	30.7000	28.6500	28.6500	-17.554%	6	333	-48.168%
2026-07-21	31.8000	35.1000	31.8000	34.7500	+19.211%	25	332	-57.266%
2026-07-20	29.8500	31.4500	29.1500	29.1500	-1.186%	7	332	-49.057%
2026-07-17	27.8500	29.6000	27.5500	29.5000	-7.524%	22	332	-49.661%
2026-07-16	35.3400	35.3400	29.9400	31.9000	-37.561%	320	331	-53.448%
2026-07-13	51.0900	51.0900	51.0900	51.0900	-6.119%	1	67	-70.934%
2026-07-10	54.2900	54.4200	54.2900	54.4200	-9.012%	3	66	-72.712%
2026-07-09	63.5700	63.5700	59.7800	59.8100	+20.221%	9	63	-75.171%
2026-07-08	49.7500	49.7500	49.7500	49.7500	-4.327%	1	60	-70.151%
2026-07-07	51.8300	52.0000	50.1200	52.0000	-17.131%	9	60	-71.442%
2026-07-06	62.7500	62.7500	62.7500	62.7500	-22.233%	1	60	-76.335%
2026-07-01	87.0000	87.0000	80.6900	80.6900	-25.287%	3	60	-81.596%
2026-06-30	108.0000	108.0000	108.0000	108.0000	-2.851%	1	61	-86.250%
2026-06-29	106.5500	111.1700	106.5500	111.1700	+46.469%	3	62	-86.642%
2026-06-26	75.9000	75.9000	75.9000	75.9000	-6.928%	1	63	-80.435%
2026-06-25	85.8300	85.8300	81.5500	81.5500	+56.917%	3	62	-81.790%
2026-06-23	51.9700	51.9700	51.9700	51.9700	-25.598%	1	61	-71.426%
2026-06-22	61.3700	69.8500	61.3700	69.8500	+42.145%	5	62	-78.740%
2026-06-18	48.6800	49.1400	48.6800	49.1400	+8.333%	2	61	-69.780%
2026-06-16	45.3600	45.3600	45.3600	45.3600	-11.268%	1	61	-67.262%
2026-06-15	51.1200	51.1200	51.1200	51.1200	+8.766%	2	60	-70.951%
2026-06-12	47.0000	47.0000	47.0000	47.0000	+16.770%	1	62	-68.404%
2026-06-10	40.2500	40.2500	40.2500	40.2500	-4.846%	5	62	-63.106%
2026-06-09	38.0000	42.3000	37.9000	42.3000	-21.302%	13	62	-64.894%
2026-06-08	53.8000	53.8000	53.7500	53.7500	+22.521%	2	57	-72.372%
2026-06-05	43.8700	43.8700	43.8700	43.8700	-15.063%	1	57	-66.150%
2026-06-04	51.6500	51.6500	51.6500	51.6500	-16.505%	1	56	-71.249%
2026-06-03	66.8300	66.8300	61.8600	61.8600	+42.142%	7	57	-75.994%
2026-06-01	43.5200	43.5200	43.5200	43.5200	+0.046%	1	57	-65.878%
2026-05-29	46.4800	46.4800	43.5000	43.5000	-21.763%	3	57	-65.862%
2026-05-28	55.6000	55.6000	55.6000	55.6000	-0.679%	3	56	-73.291%
2026-05-22	55.9800	55.9800	55.9800	55.9800	+8.699%	1	53	-73.473%
2026-05-21	50.5300	51.5000	50.5300	51.5000	+9.878%	3	52	-71.165%
2026-05-20	47.4800	48.5000	46.6700	46.8700	+8.370%	14	52	-68.317%
2026-05-19	43.2500	43.2500	43.2500	43.2500	-11.500%	1	41	-65.665%
2026-05-18	48.8700	48.8700	48.8700	48.8700	-12.419%	1	41	-69.613%
2026-05-12	55.8000	55.8000	55.8000	55.8000	-19.130%	1	41	-73.387%
2026-05-11	62.1900	69.0000	62.1900	69.0000	+20.209%	5	41	-78.478%
2026-05-08	57.4000	57.4000	57.4000	57.4000	+21.817%	3	42	-74.129%
2026-05-07	49.7500	49.7500	47.1200	47.1200	+2.479%	5	42	-68.485%
2026-05-06	47.9800	47.9800	45.9800	45.9800	+39.757%	11	41	-67.703%
2026-05-05	37.9000	37.9000	32.9000	32.9000	-0.303%	5	32	-54.863%
2026-05-04	33.0000	33.0000	33.0000	33.0000	+7.317%	2	32	-55.000%
2026-05-01	33.4200	33.4500	30.7500	30.7500	-1.914%	6	27	-51.707%
2026-04-30	27.0000	31.3500	27.0000	31.3500	+16.934%	5	27	-52.632%
2026-04-29	26.7000	26.8100	26.7000	26.8100	-17.508%	6	25	-44.610%
2026-04-28	32.4000	33.0300	32.4000	32.5000	-14.180%	3	22	-54.308%
2026-04-20	36.7500	37.8700	36.7500	37.8700	+6.676%	3	21	-60.787%
2026-04-17	35.5000	35.5000	35.5000	35.5000	-12.691%	13	20	-58.169%
2026-04-14	40.6600	40.6600	40.6600	40.6600	-3.763%	1	8	-63.478%
2026-04-10	43.0500	43.0500	42.2500	42.2500	+5.493%	2	7	-64.852%
2026-04-09	39.0700	40.0500	39.0700	40.0500	+114.171%	2	7	-62.921%
2026-03-31	18.7000	18.7000	18.7000	18.7000	+7.471%	2	7	-20.588%
2026-03-30	17.4000	17.4000	17.4000	17.4000	-22.667%	1	7	-14.655%
2026-03-26	22.5000	22.5000	22.5000	22.5000	-16.667%	1	7	-34.000%
2026-03-25	27.0000	27.0000	27.0000	27.0000	+12.735%	2	8	-45.000%
2026-03-24	23.0900	23.9500	23.0900	23.9500	+29.810%	6	7	-37.996%
2026-03-23	17.9700	18.4500	17.9700	18.4500	+20.588%	4	5	-19.512%
2026-03-20	15.7500	15.7500	15.3000	15.3000	0.000%	3	2	-2.941%