Dark

GLW20261120C165
GLW Nov 20 2026 165.00 Call (GLW261120C00165000)
option OPRA

EOD

Sep 29, 2026

12.45+37.115%(+3.37)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.0500	14.0000	11.0500	12.4500	+37.115%	123	868	0.000%
2026-09-28	10.5600	10.5600	8.4000	9.0800	-21.453%	78	870	+37.115%
2026-09-25	12.3000	12.3000	11.1000	11.5600	+4.426%	47	892	+7.699%
2026-09-24	9.4100	11.6000	9.4100	11.0700	-2.035%	29	887	+12.466%
2026-09-23	14.4200	14.4200	11.3000	11.3000	-21.853%	41	877	+10.177%
2026-09-22	13.4000	14.8000	12.7000	14.4600	+3.656%	226	870	-13.900%
2026-09-21	11.6500	14.5000	11.0900	13.9500	+40.201%	145	728	-10.753%
2026-09-18	11.5000	11.5000	9.5900	9.9500	+4.188%	378	683	+25.126%
2026-09-17	10.7500	12.0000	9.5500	9.5500	+23.865%	26	586	+30.366%
2026-09-16	9.4200	9.6000	7.7100	7.7100	-6.659%	32	590	+61.479%
2026-09-15	10.0000	10.0000	8.1500	8.2600	-7.606%	11	579	+50.726%
2026-09-14	11.9000	13.8000	8.9400	8.9400	-54.318%	78	580	+39.262%
2026-09-11	21.9000	21.9000	19.4800	19.5700	+4.096%	30	531	-36.382%
2026-09-10	19.8000	20.6400	18.8000	18.8000	-15.695%	13	541	-33.777%
2026-09-09	22.0000	23.9500	21.7000	22.3000	+7.470%	36	532	-44.170%
2026-09-08	17.0900	22.5900	16.8500	20.7500	+57.197%	103	517	-40.000%
2026-09-04	12.7200	13.4000	12.1500	13.2000	+33.739%	97	513	-5.682%
2026-09-03	9.4000	10.1000	9.4000	9.8700	+0.714%	37	513	+26.140%
2026-09-02	9.5000	10.0100	9.5000	9.8000	-9.175%	30	494	+27.041%
2026-09-01	10.7500	10.9500	9.6500	10.7900	-5.268%	57	475	+15.385%
2026-08-31	11.8600	11.8600	11.3800	11.3900	-9.603%	12	472	+9.306%
2026-08-28	14.4000	14.4000	12.6000	12.6000	-14.227%	26	461	-1.190%
2026-08-27	13.7500	14.6900	13.6800	14.6900	-1.409%	54	456	-15.248%
2026-08-26	13.3400	15.0500	13.3000	14.9000	+17.323%	19	439	-16.443%
2026-08-25	13.6000	13.6000	12.3500	12.7000	+3.252%	112	429	-1.969%
2026-08-24	12.9000	12.9000	11.3000	12.3000	-16.327%	33	363	+1.220%
2026-08-21	15.8800	15.8800	14.4000	14.7000	-8.639%	19	352	-15.306%
2026-08-20	16.1000	17.1000	15.7400	16.0900	-1.830%	98	357	-22.623%
2026-08-19	18.8000	18.8000	16.3000	16.3900	-23.411%	11	308	-24.039%
2026-08-18	24.5200	24.5200	21.0500	21.4000	-29.256%	30	310	-41.822%
2026-08-17	27.1000	31.3300	27.1000	30.2500	+21.730%	7	301	-58.843%
2026-08-14	26.0000	26.0000	24.4800	24.8500	+16.941%	78	305	-49.899%
2026-08-13	26.4500	26.7000	21.2500	21.2500	-20.768%	73	305	-41.412%
2026-08-12	28.0600	28.0600	25.5000	26.8200	+14.910%	12	248	-53.579%
2026-08-11	23.2200	23.3400	23.2200	23.3400	-3.474%	3	239	-46.658%
2026-08-10	26.7200	26.7200	24.0800	24.1800	-15.896%	83	239	-48.511%
2026-08-07	29.7800	29.7800	27.0000	28.7500	+15.138%	61	209	-56.696%
2026-08-06	27.9000	27.9000	24.9700	24.9700	+2.969%	3	174	-50.140%
2026-08-05	27.0800	27.0800	24.2500	24.2500	-10.185%	5	172	-48.660%
2026-08-04	23.7000	27.1000	23.6000	27.0000	+42.105%	7	168	-53.889%
2026-08-03	18.4000	19.2500	18.4000	19.0000	+23.377%	12	168	-34.474%
2026-07-31	15.4000	15.4000	15.4000	15.4000	+17.110%	1	164	-19.156%
2026-07-30	13.1500	13.1500	13.1500	13.1500	+27.546%	1	165	-5.323%
2026-07-29	10.7500	10.7500	10.3100	10.3100	+7.958%	4	165	+20.757%
2026-07-28	10.1100	10.1100	9.0500	9.5500	-43.824%	16	167	+30.366%
2026-07-27	19.2000	19.2000	17.0000	17.0000	-26.566%	172	158	-26.765%
2026-07-24	23.4000	23.4000	23.1500	23.1500	-19.254%	2	86	-46.220%
2026-07-23	28.6700	28.6700	28.6700	28.6700	+2.028%	1	84	-56.575%
2026-07-22	28.8500	28.8500	28.1000	28.1000	-10.794%	3	84	-55.694%
2026-07-21	29.3000	32.4500	29.3000	31.5000	+13.595%	9	86	-60.476%
2026-07-17	27.7300	27.7300	27.7300	27.7300	-5.197%	1	83	-55.103%
2026-07-16	32.6500	32.6500	29.2500	29.2500	-25.968%	4	83	-57.436%
2026-07-15	44.0000	44.0000	36.2500	39.5100	-18.603%	5	81	-68.489%
2026-07-14	52.5000	52.5000	48.5400	48.5400	+3.762%	3	78	-74.351%
2026-07-13	46.8000	49.4000	46.6800	46.7800	-10.038%	5	80	-73.386%
2026-07-10	48.8000	52.0000	48.8000	52.0000	-7.801%	6	78	-76.058%
2026-07-09	60.1800	60.1800	56.4000	56.4000	+16.649%	2	79	-77.926%
2026-07-08	47.5500	48.3500	47.5500	48.3500	-2.126%	2	81	-74.250%
2026-07-07	45.7000	49.4000	45.7000	49.4000	-22.969%	2	79	-74.798%
2026-07-02	64.1300	64.1300	64.1300	64.1300	-16.703%	33	73	-80.586%
2026-07-01	76.9900	76.9900	76.9900	76.9900	-24.667%	1	73	-83.829%
2026-06-30	119.0000	119.0000	102.2000	102.2000	+12.928%	51	72	-87.818%
2026-06-29	90.5000	90.5000	90.5000	90.5000	+15.213%	1	95	-86.243%
2026-06-25	75.0000	78.5500	75.0000	78.5500	+16.370%	7	96	-84.150%
2026-06-24	61.7800	73.6000	61.7800	67.5000	+26.050%	63	102	-81.556%
2026-06-23	53.5500	53.5500	53.5500	53.5500	-8.773%	1	49	-76.751%
2026-06-22	58.7000	58.7000	58.7000	58.7000	+36.958%	1	48	-78.790%
2026-06-16	42.8600	42.8600	42.8600	42.8600	-11.446%	1	48	-70.952%
2026-06-15	48.4000	48.4000	48.4000	48.4000	+12.952%	2	48	-74.277%
2026-06-10	42.8500	42.8500	42.8500	42.8500	+11.443%	3	48	-70.945%
2026-06-09	38.0000	38.4500	37.6100	38.4500	-8.908%	5	48	-67.620%
2026-06-05	41.8200	42.2400	41.8200	42.2100	+7.459%	4	44	-70.505%
2026-06-01	39.2800	39.2800	39.2800	39.2800	-24.549%	1	41	-68.304%
2026-05-21	52.0600	52.0600	52.0600	52.0600	+24.695%	1	40	-76.085%
2026-05-19	38.1600	41.7500	38.1600	41.7500	+0.361%	2	40	-70.180%
2026-05-18	41.6000	41.6000	41.6000	41.6000	-35.990%	1	41	-70.072%
2026-05-14	64.9900	64.9900	64.9900	64.9900	-3.904%	1	41	-80.843%
2026-05-13	61.1800	67.6300	61.1800	67.6300	+18.691%	11	42	-81.591%
2026-05-12	62.6000	62.6000	56.9800	56.9800	-11.522%	10	42	-78.150%
2026-05-11	64.4000	64.4000	64.4000	64.4000	+39.545%	1	42	-80.668%
2026-05-07	46.1500	46.1500	46.1500	46.1500	+31.294%	1	42	-73.023%
2026-05-05	35.1500	35.1500	35.1500	35.1500	+12.660%	1	42	-64.580%
2026-05-01	31.2000	31.2000	31.2000	31.2000	+6.849%	1	43	-60.096%
2026-04-30	29.2000	29.2000	29.2000	29.2000	+23.467%	1	43	-57.363%
2026-04-29	23.6500	23.6500	23.6500	23.6500	-12.082%	2	43	-47.357%
2026-04-28	30.5000	30.5600	26.8000	26.9000	-37.500%	5	45	-53.717%
2026-04-24	43.0400	43.0400	43.0400	43.0400	+11.879%	1	44	-71.073%
2026-04-23	38.4700	38.4700	38.4700	38.4700	+11.475%	20	43	-67.637%
2026-04-20	35.4600	35.4600	34.5100	34.5100	+0.995%	3	23	-63.924%
2026-04-17	34.1700	34.1700	34.1700	34.1700	-0.553%	1	25	-63.565%
2026-04-16	33.8000	34.7000	33.8000	34.3600	-4.103%	5	24	-63.766%
2026-04-15	36.3500	36.3500	35.8300	35.8300	-6.376%	4	20	-65.253%
2026-04-14	38.8000	38.8000	38.2700	38.2700	-4.682%	3	20	-67.468%
2026-04-13	40.1500	40.1500	40.1500	40.1500	-0.864%	9	18	-68.991%
2026-04-10	40.4500	40.5000	40.4500	40.5000	+6.945%	3	9	-69.259%
2026-04-09	38.0000	38.0000	37.8700	37.8700	+10.344%	5	8	-67.124%
2026-04-08	31.0500	34.3200	31.0500	34.3200	+37.280%	7	8	-63.724%
2026-04-02	20.1500	25.0000	20.1500	25.0000	+61.499%	43	5	-50.200%
2026-03-30	15.4800	15.4800	15.4800	15.4800	-38.327%	4	5	-19.574%
2026-03-25	25.1000	25.1000	25.1000	25.1000	+17.564%	4	7	-50.398%
2026-03-24	21.3500	21.3500	21.3500	21.3500	0.000%	3	3	-41.686%