Dark

GLW20261120C170
GLW Nov 20 2026 170.00 Call (GLW261120C00170000)
option OPRA

EOD

Sep 29, 2026

10.85+42.388%(+3.23)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.7000	11.9500	9.6000	10.8500	+42.388%	151	2,228	0.000%
2026-09-28	8.4000	8.4000	6.9000	7.6200	-23.030%	110	2,263	+42.388%
2026-09-25	9.8500	10.5000	9.5000	9.9000	+5.096%	121	2,208	+9.596%
2026-09-24	9.1500	10.3500	8.7000	9.4200	-1.670%	29	2,185	+15.180%
2026-09-23	12.5300	12.5300	9.5800	9.5800	-23.052%	81	2,183	+13.257%
2026-09-22	10.7000	12.5500	10.7000	12.4500	+2.723%	97	2,161	-12.851%
2026-09-21	9.5000	12.5000	9.3000	12.1200	+39.471%	178	2,158	-10.479%
2026-09-18	9.4000	9.7000	8.2300	8.6900	+10.983%	142	2,135	+24.856%
2026-09-17	9.3500	10.8500	7.7000	7.8300	+13.478%	127	2,225	+38.570%
2026-09-16	8.1800	8.2500	6.5000	6.9000	-3.090%	69	2,164	+57.246%
2026-09-15	8.2800	8.2800	6.9000	7.1200	-4.301%	140	2,149	+52.388%
2026-09-14	10.0000	10.8000	7.2500	7.4400	-54.356%	119	2,100	+45.833%
2026-09-11	17.9000	18.7900	16.3000	16.3000	+0.123%	50	2,057	-33.436%
2026-09-10	17.6900	18.7900	16.2800	16.2800	-16.726%	97	2,057	-33.354%
2026-09-09	19.9100	21.1500	19.4700	19.5500	+1.453%	209	2,030	-44.501%
2026-09-08	15.1500	20.3500	15.1500	19.2700	+57.692%	362	1,886	-43.695%
2026-09-04	10.5600	12.2500	10.0500	12.2200	+41.272%	74	1,760	-11.211%
2026-09-03	7.0000	8.6500	7.0000	8.6500	-1.927%	21	1,760	+25.434%
2026-09-02	8.8800	8.9100	8.3500	8.8200	+1.379%	18	1,754	+23.016%
2026-09-01	8.9400	9.4500	8.1000	8.7000	-13.000%	46	1,747	+24.713%
2026-08-31	10.0000	10.0000	10.0000	10.0000	-10.314%	1	1,758	+8.500%
2026-08-28	11.8000	12.5000	11.1500	11.1500	-11.508%	6	1,758	-2.691%
2026-08-27	14.2600	15.5000	12.3500	12.6000	-6.874%	92	1,757	-13.889%
2026-08-26	11.8000	13.5300	11.4500	13.5300	+16.739%	24	1,737	-19.808%
2026-08-25	11.8500	11.8500	11.0000	11.5900	+6.820%	50	1,739	-6.385%
2026-08-24	9.9500	11.0500	9.9500	10.8500	-18.113%	25	1,735	0.000%
2026-08-21	14.3600	14.5100	12.9200	13.2500	-7.343%	63	1,743	-18.113%
2026-08-20	15.6700	15.6700	14.0000	14.3000	-4.027%	2,074	1,713	-24.126%
2026-08-19	15.6400	16.2200	14.7500	14.9000	-22.838%	45	529	-27.181%
2026-08-18	22.1500	23.0700	18.9000	19.3100	-30.540%	76	510	-43.811%
2026-08-17	24.8000	28.6500	23.2500	27.8000	+22.467%	36	459	-60.971%
2026-08-14	24.3500	24.3500	21.7300	22.7000	+13.784%	25	461	-52.203%
2026-08-13	24.0600	24.5500	19.3100	19.9500	-20.168%	44	459	-45.614%
2026-08-12	24.0500	25.0500	24.0500	24.9900	+22.200%	63	433	-56.583%
2026-08-11	20.7200	20.8000	20.4500	20.4500	-7.298%	4	430	-46.944%
2026-08-10	26.3300	26.4700	21.9900	22.0600	-15.962%	72	428	-50.816%
2026-08-07	25.2500	28.9000	25.2500	26.2500	+24.113%	227	450	-58.667%
2026-08-06	25.6600	25.6600	21.1500	21.1500	-4.944%	31	311	-48.700%
2026-08-05	22.8000	23.0000	22.2500	22.2500	-12.984%	8	292	-51.236%
2026-08-04	21.0000	25.9000	20.5500	25.5700	+58.328%	25	286	-57.567%
2026-08-03	15.7800	16.9000	15.7800	16.1500	+11.379%	13	278	-32.817%
2026-07-31	16.2000	16.2000	14.3500	14.5000	+15.079%	4	275	-25.172%
2026-07-30	10.8200	12.6000	10.8200	12.6000	+40.000%	14	274	-13.889%
2026-07-29	10.0500	10.1000	9.0000	9.0000	-5.263%	72	274	+20.556%
2026-07-28	9.5000	9.5000	7.2300	9.5000	-44.832%	204	253	+14.211%
2026-07-27	16.1000	17.2200	15.7500	17.2200	-15.172%	30	83	-36.992%
2026-07-24	21.5500	22.1000	20.3000	20.3000	-25.065%	7	73	-46.552%
2026-07-23	27.0900	27.0900	27.0900	27.0900	+7.075%	1	70	-59.948%
2026-07-22	28.1000	28.1000	25.3000	25.3000	-14.237%	4	69	-57.115%
2026-07-21	27.5900	29.6000	27.5900	29.5000	+5.057%	7	67	-63.220%
2026-07-20	28.0800	28.0800	28.0800	28.0800	+7.094%	1	66	-61.360%
2026-07-17	22.5800	26.2200	22.3000	26.2200	-4.966%	16	67	-58.619%
2026-07-16	33.3600	33.3600	27.5900	27.5900	-27.203%	12	66	-60.674%
2026-07-15	44.3000	44.3000	33.3000	37.9000	-6.880%	19	59	-71.372%
2026-07-13	40.7000	40.7000	40.7000	40.7000	-16.939%	1	57	-73.342%
2026-07-10	49.0000	49.0000	49.0000	49.0000	+8.962%	1	56	-77.857%
2026-07-07	44.2400	44.9700	43.7400	44.9700	-25.050%	6	55	-75.873%
2026-07-06	60.0000	60.0000	60.0000	60.0000	+8.108%	1	52	-81.917%
2026-07-02	67.0100	67.0100	54.0000	55.5000	-49.842%	15	54	-80.450%
2026-06-30	110.1500	110.6500	110.1500	110.6500	+8.608%	5	54	-90.194%
2026-06-29	93.3000	101.8800	93.3000	101.8800	+45.751%	3	55	-89.350%
2026-06-26	69.9000	69.9000	69.9000	69.9000	-11.519%	1	57	-84.478%
2026-06-25	76.2300	79.0000	76.2300	79.0000	+31.338%	3	57	-86.266%
2026-06-24	60.1500	60.1500	60.1500	60.1500	+20.662%	1	59	-81.962%
2026-06-23	49.8500	49.8500	49.8500	49.8500	-20.596%	1	60	-78.235%
2026-06-22	60.3500	63.0000	60.3500	62.7800	+31.065%	10	61	-82.717%
2026-06-18	47.9000	47.9000	47.9000	47.9000	+24.416%	3	71	-77.349%
2026-06-17	38.5000	38.5000	38.5000	38.5000	-3.047%	3	71	-71.818%
2026-06-16	45.8000	45.8000	39.7100	39.7100	-3.146%	14	71	-72.677%
2026-06-12	41.0000	41.0000	41.0000	41.0000	+6.080%	1	65	-73.537%
2026-06-11	37.3500	38.6500	36.4300	38.6500	+4.743%	10	64	-71.928%
2026-06-10	35.0000	36.9000	35.0000	36.9000	+7.706%	4	62	-70.596%
2026-06-09	37.6500	37.6500	34.2600	34.2600	-32.292%	8	63	-68.330%
2026-06-08	49.5000	50.6000	49.5000	50.6000	+15.393%	2	59	-78.557%
2026-06-05	43.8500	43.8500	43.8500	43.8500	-21.416%	10	59	-75.257%
2026-06-04	55.8000	55.8000	55.8000	55.8000	-0.357%	1	59	-80.556%
2026-06-02	49.7000	56.1500	49.7000	56.0000	+42.132%	41	60	-80.625%
2026-05-29	39.4000	39.4000	39.4000	39.4000	-9.633%	1	75	-72.462%
2026-05-28	45.2800	45.2800	43.6000	43.6000	-5.832%	2	75	-75.115%
2026-05-27	46.8000	46.8000	46.3000	46.3000	-11.692%	2	75	-76.566%
2026-05-26	52.4300	52.4300	52.4300	52.4300	+0.537%	1	77	-79.306%
2026-05-22	52.1500	52.1500	52.1500	52.1500	+3.575%	3	78	-79.195%
2026-05-21	43.0000	50.3500	43.0000	50.3500	+17.093%	8	78	-78.451%
2026-05-20	44.4500	44.4500	41.7700	43.0000	+6.779%	3	78	-74.767%
2026-05-19	36.7600	40.2700	36.7600	40.2700	+2.001%	5	49	-73.057%
2026-05-18	42.1000	42.5300	39.4800	39.4800	-37.581%	29	49	-72.518%
2026-05-11	63.0000	63.2500	63.0000	63.2500	+28.819%	4	49	-82.846%
2026-05-08	49.1000	49.1000	49.1000	49.1000	+14.693%	1	49	-77.902%
2026-05-06	38.9900	42.8100	38.9900	42.8100	+40.039%	6	49	-74.655%
2026-04-30	27.4100	30.5700	27.4100	30.5700	+33.610%	4	51	-64.508%
2026-04-29	24.0000	24.0000	22.8800	22.8800	-5.259%	6	49	-52.579%
2026-04-28	24.6500	24.6500	24.1500	24.1500	-29.592%	2	49	-55.072%
2026-04-27	33.7100	35.0000	33.7100	34.3000	-16.504%	16	48	-68.367%
2026-04-24	34.7500	41.0800	34.7500	41.0800	+25.781%	7	37	-73.588%
2026-04-22	31.4000	32.6600	31.4000	32.6600	-3.258%	2	43	-66.779%
2026-04-21	33.7600	33.7600	33.7600	33.7600	+6.164%	1	41	-67.861%
2026-04-17	34.8200	34.8200	31.0300	31.8000	-9.915%	3	41	-65.881%
2026-04-15	39.0800	39.0800	35.3000	35.3000	-1.120%	6	41	-69.263%
2026-04-14	35.4400	35.7000	35.4400	35.7000	-5.430%	2	35	-69.608%
2026-04-13	36.0000	37.7500	36.0000	37.7500	+2.917%	7	33	-71.258%
2026-04-10	36.5800	38.1000	36.5800	36.6800	+2.745%	5	26	-70.420%
2026-04-09	36.6300	36.6300	35.7000	35.7000	+13.985%	29	22	-69.608%
2026-04-08	28.8500	31.3200	27.6700	31.3200	+34.884%	12	38	-65.358%
2026-04-02	23.0000	23.2800	23.0000	23.2200	+14.384%	15	13	-53.273%
2026-04-01	20.3000	20.3000	20.3000	20.3000	+17.341%	1	13	-46.552%
2026-03-27	17.0000	17.3000	17.0000	17.3000	-9.186%	2	12	-37.283%
2026-03-24	19.0500	19.0500	19.0500	19.0500	0.000%	10	10	-43.045%