Dark

GLW20261120C175
GLW Nov 20 2026 175.00 Call (GLW261120C00175000)
option OPRA

EOD

Sep 29, 2026

9.10+43.307%(+2.75)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.7300	10.0000	8.6300	9.1000	+43.307%	54	737	0.000%
2026-09-28	6.9800	6.9800	6.3500	6.3500	-23.494%	11	737	+43.307%
2026-09-25	8.1600	8.5500	7.8500	8.3000	+1.840%	18	739	+9.639%
2026-09-24	7.1200	8.4000	7.1200	8.1500	-3.664%	18	733	+11.656%
2026-09-23	9.0500	9.0700	8.3000	8.4600	-21.302%	52	722	+7.565%
2026-09-22	10.1500	11.0000	9.8000	10.7500	+1.511%	28	721	-15.349%
2026-09-21	9.1500	10.6700	8.5000	10.5900	+53.478%	129	702	-14.070%
2026-09-18	8.0000	8.5900	6.9000	6.9000	+1.620%	75	664	+31.884%
2026-09-17	8.5000	8.5000	6.5500	6.7900	+21.250%	24	645	+34.021%
2026-09-16	6.8000	6.9500	5.6000	5.6000	-7.131%	15	632	+62.500%
2026-09-15	6.8000	6.8000	5.9500	6.0300	-14.468%	49	626	+50.912%
2026-09-14	8.8000	9.2000	6.7000	7.0500	-53.618%	51	609	+29.078%
2026-09-11	16.1500	16.1500	15.2000	15.2000	+1.333%	6	603	-40.132%
2026-09-10	16.4100	17.2000	14.6600	15.0000	-17.264%	13	604	-39.333%
2026-09-09	17.1000	18.1500	17.1000	18.1300	+5.101%	17	603	-49.807%
2026-09-08	13.2400	18.1100	13.2400	17.2500	+58.257%	89	603	-47.246%
2026-09-04	9.0200	10.9000	9.0200	10.9000	+43.799%	36	533	-16.514%
2026-09-03	7.0000	7.6500	7.0000	7.5800	+2.571%	8	533	+20.053%
2026-09-02	7.8000	7.8000	7.1600	7.3900	-3.776%	20	532	+23.139%
2026-09-01	8.0100	8.2500	7.3400	7.6800	-13.998%	26	524	+18.490%
2026-08-31	9.1700	9.1700	8.6500	8.9300	-7.461%	12	539	+1.904%
2026-08-28	11.0000	11.0000	9.6500	9.6500	-12.273%	103	530	-5.699%
2026-08-27	11.4000	11.5900	10.6500	11.0000	-4.844%	78	488	-17.273%
2026-08-26	10.4500	11.5600	10.4500	11.5600	+12.342%	21	414	-21.280%
2026-08-25	10.5600	10.6000	9.7500	10.2900	+7.188%	37	413	-11.565%
2026-08-24	9.0000	9.8500	8.9500	9.6000	-18.644%	121	415	-5.208%
2026-08-21	11.7000	11.8000	11.6500	11.8000	-7.668%	33	390	-22.881%
2026-08-20	13.0000	13.0000	12.7500	12.7800	-3.910%	42	398	-28.795%
2026-08-19	16.5000	16.5000	13.0500	13.3000	-24.217%	45	359	-31.579%
2026-08-18	20.0000	20.4000	17.2000	17.5500	-29.940%	97	338	-48.148%
2026-08-17	22.6000	26.5000	22.4000	25.0500	+20.144%	61	316	-63.673%
2026-08-14	21.5900	22.2500	20.8500	20.8500	+15.641%	10	302	-56.355%
2026-08-13	22.7000	22.7500	18.0300	18.0300	-20.573%	27	302	-49.529%
2026-08-12	22.1300	22.9100	21.9800	22.7000	+19.474%	207	302	-59.912%
2026-08-11	19.0000	19.0000	19.0000	19.0000	-3.797%	3	190	-52.105%
2026-08-10	24.1000	24.5500	19.7500	19.7500	-17.879%	20	187	-53.924%
2026-08-07	24.8500	25.4500	24.0500	24.0500	+16.184%	13	180	-62.162%
2026-08-06	22.7500	23.0000	20.7000	20.7000	-0.241%	3	183	-56.039%
2026-08-05	23.1000	23.1000	20.7500	20.7500	-11.287%	9	183	-56.145%
2026-08-04	18.8000	23.5500	18.1300	23.3900	+45.460%	12	175	-61.094%
2026-08-03	14.2500	16.0800	14.2500	16.0800	+18.409%	13	177	-43.408%
2026-07-31	15.4400	15.4400	13.4800	13.5800	+21.250%	11	167	-32.990%
2026-07-30	11.6000	11.6000	11.2000	11.2000	+20.430%	2	156	-18.750%
2026-07-29	9.3000	9.6000	8.4800	9.3000	+16.250%	18	154	-2.151%
2026-07-28	7.4500	8.0000	7.3800	8.0000	-46.128%	48	154	+13.750%
2026-07-27	14.8500	14.8500	14.8500	14.8500	-33.705%	1	156	-38.721%
2026-07-23	22.4000	22.4000	22.4000	22.4000	-12.432%	2	156	-59.375%
2026-07-22	25.5800	25.5800	25.5800	25.5800	+3.354%	1	154	-64.425%
2026-07-20	25.0400	25.0400	24.7500	24.7500	+3.861%	2	154	-63.232%
2026-07-17	21.4500	23.8300	21.4500	23.8300	-6.914%	10	155	-61.813%
2026-07-16	28.5000	28.5000	24.7100	25.6000	-25.473%	15	148	-64.453%
2026-07-15	36.7500	36.9600	34.2500	34.3500	-22.197%	36	146	-73.508%
2026-07-14	44.1500	44.1500	44.1500	44.1500	+12.056%	1	115	-79.388%
2026-07-13	39.4000	39.4000	39.4000	39.4000	-12.832%	1	114	-76.904%
2026-07-10	44.3000	45.2000	44.3000	45.2000	-8.502%	6	114	-79.867%
2026-07-09	52.5000	56.0500	49.4000	49.4000	+19.180%	3	114	-81.579%
2026-07-08	46.5900	46.5900	41.4500	41.4500	-20.058%	5	113	-78.046%
2026-07-06	59.9000	59.9000	51.8500	51.8500	-0.822%	7	113	-82.449%
2026-07-02	62.1600	62.1600	52.2800	52.2800	-26.064%	13	99	-82.594%
2026-07-01	70.7100	70.7100	70.7100	70.7100	-27.477%	1	99	-87.131%
2026-06-30	112.3100	113.1000	97.5000	97.5000	+36.669%	13	99	-90.667%
2026-06-29	71.1200	71.3400	71.1200	71.3400	+18.505%	3	98	-87.244%
2026-06-26	60.2000	60.2000	60.2000	60.2000	-19.648%	1	98	-84.884%
2026-06-25	69.1500	75.2200	69.1500	74.9200	+54.506%	6	98	-87.854%
2026-06-23	48.3700	48.4900	48.3700	48.4900	+3.280%	6	101	-81.233%
2026-06-18	39.0500	46.9500	39.0500	46.9500	+34.143%	18	112	-80.618%
2026-06-17	35.0000	35.0000	35.0000	35.0000	-2.643%	2	112	-74.000%
2026-06-16	38.0000	38.3000	35.9500	35.9500	-21.848%	52	112	-74.687%
2026-06-15	46.0000	46.0000	46.0000	46.0000	+14.856%	10	105	-80.217%
2026-06-12	38.9000	40.0500	38.9000	40.0500	+5.256%	17	115	-77.278%
2026-06-11	34.3700	38.0500	34.3700	38.0500	+11.912%	5	115	-76.084%
2026-06-10	36.9400	39.0000	34.0000	34.0000	+2.010%	18	111	-73.235%
2026-06-09	37.7000	37.7000	33.3300	33.3300	-28.044%	11	98	-72.697%
2026-06-08	44.7500	48.9400	44.7500	46.3200	+15.800%	12	88	-80.354%
2026-06-05	40.5100	40.5100	38.4500	40.0000	-21.875%	12	98	-77.250%
2026-06-04	51.2000	51.2000	51.2000	51.2000	-1.538%	1	86	-82.227%
2026-06-02	47.9000	52.0000	47.9000	52.0000	+39.597%	11	85	-82.500%
2026-06-01	36.1800	38.4500	36.1800	37.2500	+0.676%	28	95	-75.570%
2026-05-29	37.5000	37.5000	36.7500	37.0000	-20.516%	14	89	-75.405%
2026-05-28	46.5500	46.5500	46.5500	46.5500	+2.308%	5	78	-80.451%
2026-05-21	45.5000	45.5000	45.5000	45.5000	+15.629%	1	80	-80.000%
2026-05-20	39.3500	39.3500	39.3500	39.3500	+2.181%	2	80	-76.874%
2026-05-19	38.5100	38.5100	38.5100	38.5100	-28.393%	6	82	-76.370%
2026-05-15	54.1000	54.1000	53.7800	53.7800	-11.019%	2	82	-83.079%
2026-05-14	60.4400	60.4400	60.4400	60.4400	+0.033%	1	83	-84.944%
2026-05-13	53.5000	60.4200	53.5000	60.4200	-0.625%	3	80	-84.939%
2026-05-11	53.1700	60.8000	53.1700	60.8000	+32.203%	13	80	-85.033%
2026-05-08	47.0200	47.0200	45.9900	45.9900	+18.348%	3	84	-80.213%
2026-05-07	39.3700	39.7200	38.8600	38.8600	-6.721%	6	84	-76.583%
2026-05-06	47.9300	47.9300	37.4000	41.6600	+45.106%	38	80	-78.157%
2026-05-05	28.7100	28.7100	28.7100	28.7100	+7.730%	2	79	-68.304%
2026-05-04	26.6500	26.6500	26.6500	26.6500	-1.296%	3	77	-65.854%
2026-04-30	22.3800	27.0000	22.3800	27.0000	+3.607%	7	74	-66.296%
2026-04-28	26.2000	26.2000	26.0600	26.0600	-25.308%	2	67	-65.081%
2026-04-27	34.7700	34.8900	34.7700	34.8900	-10.470%	6	67	-73.918%
2026-04-24	35.8200	38.9700	35.8200	38.9700	+30.992%	18	70	-76.649%
2026-04-17	29.7500	29.7500	29.7500	29.7500	+2.586%	10	58	-69.412%
2026-04-16	31.0000	31.0000	29.0000	29.0000	-5.722%	7	49	-68.621%
2026-04-15	31.0700	31.0700	30.7500	30.7600	-13.982%	11	44	-70.416%
2026-04-13	35.5000	35.7600	34.6000	35.7600	+1.447%	9	41	-74.553%
2026-04-10	35.8500	35.8500	35.1700	35.2500	+5.004%	12	35	-74.184%
2026-04-09	34.0800	34.0800	33.0000	33.5700	+15.361%	28	24	-72.892%
2026-04-08	29.1000	29.1000	29.1000	29.1000	+47.791%	10	9	-68.729%
2026-04-01	19.6900	19.6900	19.6900	19.6900	+41.147%	10	14	-53.784%
2026-03-30	13.9500	13.9500	13.9500	13.9500	-1.691%	1	4	-34.767%
2026-03-19	13.4300	14.1900	12.3500	14.1900	0.000%	4	4	-35.870%