Dark

GLW20261120C180
GLW Nov 20 2026 180.00 Call (GLW261120C00180000)
option OPRA

EOD

Sep 29, 2026

7.91+45.404%(+2.47)779

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.5200	8.7500	6.5200	7.9100	+45.404%	779	1,708	0.000%
2026-09-28	5.8700	5.8700	4.8000	5.4400	-23.488%	84	997	+45.404%
2026-09-25	7.2100	7.5500	6.7900	7.1100	+0.851%	42	976	+11.252%
2026-09-24	5.9000	7.4700	5.9000	7.0500	-0.142%	45	971	+12.199%
2026-09-23	9.3500	9.6000	7.0000	7.0600	-24.492%	54	970	+12.040%
2026-09-22	8.7500	9.6000	8.0500	9.3500	+3.889%	70	983	-15.401%
2026-09-21	6.8500	9.3500	6.8500	9.0000	+45.867%	139	979	-12.111%
2026-09-18	7.1800	7.1800	5.9000	6.1700	+10.772%	24	1,005	+28.201%
2026-09-17	6.9300	8.2500	5.5000	5.5700	+14.609%	46	1,000	+42.011%
2026-09-16	6.0300	6.2100	4.8600	4.8600	-5.631%	44	968	+62.757%
2026-09-15	5.6500	5.8400	5.1500	5.1500	-3.195%	12	947	+53.592%
2026-09-14	7.8500	8.4000	5.3000	5.3200	-61.026%	284	953	+48.684%
2026-09-11	13.5000	14.8600	13.5000	13.6500	+3.019%	34	859	-42.051%
2026-09-10	13.4500	14.8000	12.8800	13.2500	-14.073%	57	860	-40.302%
2026-09-09	15.5400	16.6700	15.2500	15.4200	+1.782%	36	837	-48.703%
2026-09-08	12.0000	16.9000	11.9700	15.1500	+69.085%	96	851	-47.789%
2026-09-04	7.1500	9.0500	7.1500	8.9600	+35.758%	299	604	-11.719%
2026-09-03	5.6100	6.7600	5.6100	6.6000	+4.265%	71	604	+19.848%
2026-09-02	6.5700	6.7300	6.3300	6.3300	-3.359%	6	566	+24.961%
2026-09-01	6.6000	7.2000	6.2600	6.5500	-13.816%	11	567	+20.763%
2026-08-31	7.1000	8.1300	7.1000	7.6000	-12.944%	18	566	+4.079%
2026-08-28	9.2000	9.5500	8.6500	8.7300	-13.134%	18	566	-9.393%
2026-08-27	11.1900	11.1900	9.8000	10.0500	-2.899%	26	575	-21.294%
2026-08-26	9.6000	10.3500	9.2000	10.3500	+13.736%	60	561	-23.575%
2026-08-25	9.9000	9.9000	8.6900	9.1000	+3.409%	56	532	-13.077%
2026-08-24	8.0000	8.8000	7.9200	8.8000	-15.789%	29	524	-10.114%
2026-08-21	11.5500	11.7000	10.4200	10.4500	-8.972%	16	530	-24.306%
2026-08-20	12.0000	12.3800	11.4800	11.4800	-5.902%	33	526	-31.098%
2026-08-19	15.9000	15.9000	12.2000	12.2000	-21.795%	14	527	-35.164%
2026-08-18	18.0000	19.3500	15.4000	15.6000	-32.174%	43	528	-49.295%
2026-08-17	21.6000	24.6500	20.6900	23.0000	+24.932%	43	534	-65.609%
2026-08-14	19.9200	19.9200	18.4100	18.4100	+3.369%	29	520	-57.034%
2026-08-13	20.1500	20.2000	17.8100	17.8100	-14.293%	104	522	-55.587%
2026-08-12	19.7500	21.1000	19.7500	20.7800	+21.308%	25	495	-61.935%
2026-08-11	17.5000	17.6300	16.9000	17.1300	-2.393%	15	493	-53.824%
2026-08-10	22.2500	22.2500	17.5500	17.5500	-20.227%	71	486	-54.929%
2026-08-07	22.8500	25.0000	22.0000	22.0000	+14.286%	38	433	-64.045%
2026-08-06	19.0000	21.3300	19.0000	19.2500	+0.365%	12	436	-58.909%
2026-08-05	20.8000	20.8000	19.1800	19.1800	-11.897%	57	428	-58.759%
2026-08-04	18.4300	21.9900	16.5500	21.7700	+45.133%	47	413	-63.666%
2026-08-03	12.2200	15.0000	12.2200	15.0000	+26.582%	53	388	-47.267%
2026-07-31	12.7000	12.7000	11.7200	11.8500	+13.615%	35	365	-33.249%
2026-07-30	7.8000	10.6300	7.8000	10.4300	+37.599%	14	348	-24.161%
2026-07-29	8.3000	8.3500	7.3500	7.5800	-2.194%	25	341	+4.354%
2026-07-28	7.5000	7.7500	6.0000	7.7500	-42.164%	71	320	+2.065%
2026-07-27	16.3700	16.3700	13.1200	13.4000	-22.499%	13	303	-40.970%
2026-07-24	19.4600	19.6500	17.2900	17.2900	-25.889%	28	307	-54.251%
2026-07-23	22.4500	23.3300	22.4500	23.3300	+7.859%	2	305	-66.095%
2026-07-22	24.7500	24.7500	21.6300	21.6300	-17.190%	16	305	-63.430%
2026-07-21	25.7200	26.1200	23.5800	26.1200	+18.458%	10	298	-69.717%
2026-07-20	25.0300	25.0300	22.0500	22.0500	-7.895%	30	294	-64.127%
2026-07-17	20.0000	23.9400	20.0000	23.9400	-0.250%	41	270	-66.959%
2026-07-16	27.6300	27.6300	23.9200	24.0000	-28.187%	9	265	-67.042%
2026-07-15	38.3200	39.4000	31.6100	33.4200	-22.459%	80	265	-76.332%
2026-07-14	43.4000	43.4000	43.1000	43.1000	+8.729%	4	256	-81.647%
2026-07-13	39.1000	42.6600	36.8500	39.6400	-9.909%	33	253	-80.045%
2026-07-10	42.9300	44.3400	42.9300	44.0000	-11.558%	5	255	-82.023%
2026-07-09	50.4400	53.5600	49.7500	49.7500	+25.157%	6	255	-84.101%
2026-07-08	43.0900	43.0900	39.7500	39.7500	-3.285%	4	257	-80.101%
2026-07-07	41.0000	41.1800	38.7500	41.1000	-20.962%	7	255	-80.754%
2026-07-06	51.9000	57.3000	51.4500	52.0000	-10.035%	9	252	-84.788%
2026-07-02	57.9300	57.9500	57.8000	57.8000	-16.835%	12	248	-86.315%
2026-07-01	75.7500	75.7500	68.5000	69.5000	-26.819%	9	248	-88.619%
2026-06-30	107.7200	107.7200	94.9700	94.9700	+3.172%	2	250	-91.671%
2026-06-29	62.0500	94.5500	62.0500	92.0500	+56.948%	9	250	-91.407%
2026-06-26	68.3000	68.3000	58.6500	58.6500	-18.677%	11	251	-86.513%
2026-06-25	69.3000	72.6200	69.3000	72.1200	+13.754%	9	252	-89.032%
2026-06-24	45.4500	63.4000	45.4500	63.4000	+39.555%	8	255	-87.524%
2026-06-23	44.4000	47.5000	44.4000	45.4300	-20.018%	10	254	-82.589%
2026-06-22	52.4500	56.8000	52.4500	56.8000	+33.647%	11	253	-86.074%
2026-06-18	37.9900	42.5000	37.9900	42.5000	+32.813%	8	255	-81.388%
2026-06-17	33.6500	33.6500	32.0000	32.0000	-8.571%	2	255	-75.281%
2026-06-16	40.8000	40.8000	35.0000	35.0000	-14.425%	125	255	-77.400%
2026-06-15	42.4100	42.4100	40.3500	40.9000	+8.979%	12	189	-80.660%
2026-06-12	36.7000	38.1500	36.7000	37.5300	+4.105%	13	192	-78.924%
2026-06-11	35.8900	36.0500	35.8900	36.0500	+14.372%	7	191	-78.058%
2026-06-10	31.5200	31.5200	31.5200	31.5200	-14.464%	1	186	-74.905%
2026-06-09	38.9900	38.9900	36.8500	36.8500	-15.346%	2	186	-78.535%
2026-06-08	43.0000	44.1300	43.0000	43.5300	+20.017%	5	186	-81.829%
2026-06-05	38.7100	38.7100	36.2700	36.2700	-37.466%	4	187	-78.191%
2026-06-03	54.0000	58.0000	54.0000	58.0000	+9.848%	3	186	-86.362%
2026-06-02	45.4500	52.8000	45.2900	52.8000	+52.161%	62	185	-85.019%
2026-06-01	33.1800	34.7000	33.1800	34.7000	-3.878%	7	187	-77.205%
2026-05-29	37.4600	37.4600	34.4500	36.1000	-8.096%	93	188	-78.089%
2026-05-28	40.6700	40.8000	39.2800	39.2800	-13.689%	18	163	-79.863%
2026-05-27	44.3000	45.5100	44.2000	45.5100	-6.029%	3	171	-82.619%
2026-05-26	48.4300	48.4300	48.4300	48.4300	+4.827%	1	172	-83.667%
2026-05-22	46.8100	46.8200	46.2000	46.2000	+10.000%	7	172	-82.879%
2026-05-21	37.3500	42.2000	37.3500	42.0000	+12.450%	13	178	-81.167%
2026-05-20	38.9000	40.1500	37.2400	37.3500	+16.719%	225	178	-78.822%
2026-05-19	34.3000	36.0000	31.9000	32.0000	-12.329%	18	86	-75.281%
2026-05-18	46.0500	46.0500	36.5000	36.5000	-24.633%	11	86	-78.329%
2026-05-15	48.8000	48.8000	48.1500	48.4300	-15.554%	21	86	-83.667%
2026-05-13	59.9500	59.9500	57.3500	57.3500	+13.925%	2	89	-86.207%
2026-05-12	52.0000	52.3500	45.0000	50.3400	-13.654%	11	89	-84.287%
2026-05-11	49.6000	58.3000	49.6000	58.3000	+31.100%	27	89	-86.432%
2026-05-08	48.4000	49.0900	44.4700	44.4700	+13.155%	9	92	-82.213%
2026-05-07	40.8500	40.8500	36.0000	39.3000	-0.127%	48	94	-79.873%
2026-05-06	39.1300	40.0600	35.5300	39.3500	+54.314%	46	103	-79.898%
2026-05-05	28.6700	28.6700	25.5000	25.5000	+4.294%	35	108	-68.980%
2026-05-04	24.5200	24.5200	24.4500	24.4500	-7.875%	19	82	-67.648%
2026-04-30	22.6700	26.5400	22.6700	26.5400	+34.244%	2	66	-70.196%
2026-04-29	20.5000	20.5000	19.7700	19.7700	-7.400%	10	66	-59.990%
2026-04-28	23.7500	23.7500	21.3500	21.3500	-28.833%	37	66	-62.951%
2026-04-27	32.9900	32.9900	30.0000	30.0000	-8.453%	11	66	-73.633%
2026-04-24	32.7700	32.7700	32.7700	32.7700	+7.443%	1	58	-75.862%
2026-04-21	30.5000	30.5000	30.5000	30.5000	+3.390%	5	62	-74.066%
2026-04-20	29.5000	29.5000	29.5000	29.5000	+6.115%	1	62	-73.186%
2026-04-17	29.6800	29.6800	27.8000	27.8000	+4.081%	5	62	-71.547%
2026-04-16	27.0000	27.5000	26.6900	26.7100	-10.579%	4	61	-70.386%
2026-04-15	29.8700	29.8700	29.8700	29.8700	-8.064%	3	59	-73.519%
2026-04-14	32.4900	32.4900	32.4900	32.4900	-3.015%	1	56	-75.654%
2026-04-13	32.0500	33.5000	32.0500	33.5000	+1.392%	3	57	-76.388%
2026-04-10	32.6500	33.8500	32.1300	33.0400	+5.492%	21	54	-76.059%
2026-04-09	31.8300	31.8300	31.2200	31.3200	+24.533%	4	37	-74.745%
2026-04-08	24.8900	25.1500	24.8900	25.1500	+64.918%	29	34	-68.549%
2026-03-27	15.2500	15.2500	15.2500	15.2500	-24.580%	2	5	-48.131%
2026-03-25	20.3600	20.3600	20.2200	20.2200	+11.713%	2	7	-60.880%
2026-03-24	18.1000	18.1000	18.1000	18.1000	+47.035%	2	5	-56.298%
2026-03-23	13.2100	13.2100	12.3100	12.3100	+10.404%	2	3	-35.743%
2026-03-19	11.1500	11.1500	11.1500	11.1500	0.000%	1	1	-29.058%