Dark

GLW20261120C185
GLW Nov 20 2026 185.00 Call (GLW261120C00185000)
option OPRA

EOD

Sep 29, 2026

6.52+42.982%(+1.96)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.1900	7.5500	5.1900	6.5200	+42.982%	28	604	0.000%
2026-09-28	4.8000	4.8000	4.0000	4.5600	-25.854%	48	597	+42.982%
2026-09-25	5.9000	6.2500	5.9000	6.1500	+1.485%	48	589	+6.016%
2026-09-24	5.4500	6.1000	5.2200	6.0600	-3.040%	29	573	+7.591%
2026-09-23	7.1700	7.1700	6.1700	6.2500	-25.595%	32	568	+4.320%
2026-09-22	7.7700	8.4000	7.4300	8.4000	+7.692%	11	571	-22.381%
2026-09-21	6.0700	7.9300	6.0700	7.8000	+47.170%	17	575	-16.410%
2026-09-18	6.4100	6.4100	5.3000	5.3000	+10.879%	10	566	+23.019%
2026-09-17	6.0000	6.6000	4.7800	4.7800	+13.810%	19	560	+36.402%
2026-09-16	5.0100	5.0900	4.2000	4.2000	-5.192%	24	555	+55.238%
2026-09-15	5.5000	5.5000	4.3000	4.4300	-12.103%	41	552	+47.178%
2026-09-14	7.4000	7.4000	4.8000	5.0400	-58.958%	91	514	+29.365%
2026-09-11	12.7900	12.7900	11.8500	12.2800	+4.778%	19	489	-46.906%
2026-09-10	12.5000	12.5700	11.3700	11.7200	-16.879%	230	486	-44.369%
2026-09-09	14.9000	14.9000	13.9500	14.1000	-1.330%	35	365	-53.759%
2026-09-08	11.4200	15.0000	11.4200	14.2900	+80.886%	132	352	-54.374%
2026-09-04	7.0000	7.9000	7.0000	7.9000	+38.112%	24	311	-17.468%
2026-09-03	4.8500	5.7200	4.8500	5.7200	+3.063%	25	311	+13.986%
2026-09-02	5.6500	5.7700	5.4500	5.5500	-17.656%	27	296	+17.477%
2026-08-31	7.0900	7.0900	6.5200	6.7400	-13.479%	13	285	-3.264%
2026-08-28	8.2400	8.2500	7.6000	7.7900	-14.583%	36	283	-16.303%
2026-08-27	8.9500	9.1200	8.7200	9.1200	+2.472%	4	289	-28.509%
2026-08-26	8.9000	8.9000	8.9000	8.9000	+4.583%	4	286	-26.742%
2026-08-25	8.5100	8.5100	8.5100	8.5100	+10.952%	10	282	-23.384%
2026-08-24	7.3300	7.8000	7.3300	7.6700	-17.968%	125	276	-14.993%
2026-08-21	9.3500	9.3500	9.3500	9.3500	-9.047%	2	314	-30.267%
2026-08-20	11.0300	11.0300	10.2800	10.2800	-5.688%	62	315	-36.576%
2026-08-19	12.0500	12.0500	10.6500	10.9000	-25.086%	12	321	-40.183%
2026-08-18	16.6000	16.6000	14.0500	14.5500	-31.754%	41	325	-55.189%
2026-08-17	18.8600	22.4000	18.8600	21.3200	+19.440%	105	331	-69.418%
2026-08-14	15.5500	19.0000	15.5500	17.8500	+15.161%	154	353	-63.473%
2026-08-13	18.8200	19.3000	15.5000	15.5000	-19.564%	73	318	-57.935%
2026-08-12	18.7800	19.3500	18.6500	19.2700	+21.962%	6	251	-66.165%
2026-08-11	16.4500	16.4500	15.8000	15.8000	-2.769%	16	250	-58.734%
2026-08-10	18.3800	18.8000	16.0000	16.2500	-22.062%	30	257	-59.877%
2026-08-07	20.3800	23.1800	20.3800	20.8500	+15.066%	12	241	-68.729%
2026-08-06	19.0200	19.5500	18.1200	18.1200	-1.522%	6	239	-64.018%
2026-08-05	19.2000	20.3900	18.0000	18.4000	-9.404%	85	239	-64.565%
2026-08-04	16.1500	21.0000	16.0000	20.3100	+51.567%	57	178	-67.898%
2026-08-03	12.9500	13.4000	12.9500	13.4000	+20.721%	16	149	-51.343%
2026-07-31	11.1500	11.1500	10.9500	11.1000	+14.433%	16	143	-41.261%
2026-07-30	8.8400	9.7000	8.6500	9.7000	+37.589%	28	134	-32.784%
2026-07-29	7.4800	7.9900	7.0500	7.0500	+0.284%	9	137	-7.518%
2026-07-28	5.6100	7.0300	5.5500	7.0300	-44.733%	134	144	-7.255%
2026-07-27	12.5000	12.7200	12.5000	12.7200	-18.304%	2	255	-48.742%
2026-07-24	16.2000	17.7800	15.5700	15.5700	-27.581%	26	254	-58.125%
2026-07-23	22.0300	22.0300	20.9000	21.5000	+1.655%	8	277	-69.674%
2026-07-22	21.0500	21.1500	21.0500	21.1500	-2.982%	2	276	-69.173%
2026-07-20	21.8300	21.8300	21.8000	21.8000	+4.607%	6	276	-70.092%
2026-07-17	21.1800	21.1800	20.8400	20.8400	-8.596%	2	271	-68.714%
2026-07-16	22.3500	23.0000	22.3500	22.8000	-24.177%	21	271	-71.404%
2026-07-15	38.7400	38.7400	30.0700	30.0700	-26.569%	12	292	-78.317%
2026-07-14	40.0000	40.9500	40.0000	40.9500	+8.047%	2	285	-84.078%
2026-07-13	37.4500	40.4200	35.1500	37.9000	-9.568%	56	283	-82.797%
2026-07-10	40.2900	42.7200	39.9600	41.9100	-12.028%	132	234	-84.443%
2026-07-09	47.2500	50.0000	46.9500	47.6400	+23.580%	12	112	-86.314%
2026-07-08	41.0000	41.0000	38.5500	38.5500	-2.281%	20	116	-83.087%
2026-07-07	39.7400	39.7400	39.3000	39.4500	-19.490%	5	113	-83.473%
2026-07-06	49.8000	55.0200	49.0000	49.0000	-12.687%	63	112	-86.694%
2026-07-02	56.1200	56.1200	56.1200	56.1200	-16.176%	2	113	-88.382%
2026-07-01	72.5000	72.5000	66.9500	66.9500	-30.944%	3	113	-90.261%
2026-06-30	103.8800	106.6100	96.9500	96.9500	+6.750%	5	114	-93.275%
2026-06-29	90.8200	90.8200	90.8200	90.8200	+49.375%	1	112	-92.821%
2026-06-26	60.8000	60.8000	60.8000	60.8000	-13.143%	3	112	-89.276%
2026-06-25	61.6000	70.2000	61.5800	70.0000	+16.183%	12	115	-90.686%
2026-06-24	53.0000	61.1600	53.0000	60.2500	+40.771%	7	120	-89.178%
2026-06-23	40.8000	42.8000	40.4000	42.8000	-21.468%	14	120	-84.766%
2026-06-22	46.7000	54.5000	46.7000	54.5000	+30.570%	2	120	-88.037%
2026-06-18	37.0000	42.5000	37.0000	41.7400	+31.465%	5	120	-84.379%
2026-06-17	31.6300	32.1900	31.6300	31.7500	-7.542%	7	120	-79.465%
2026-06-16	33.3400	34.3400	33.3400	34.3400	-12.376%	3	120	-81.013%
2026-06-15	39.2000	39.2000	39.1900	39.1900	+11.971%	6	117	-83.363%
2026-06-12	33.8000	35.0000	33.8000	35.0000	+8.527%	4	111	-81.371%
2026-06-11	32.2500	32.2500	32.2500	32.2500	+4.470%	1	111	-79.783%
2026-06-10	30.8700	30.8700	30.8700	30.8700	+7.937%	1	110	-78.879%
2026-06-09	36.6500	36.6500	28.6000	28.6000	-29.850%	67	110	-77.203%
2026-06-08	40.6200	44.3600	40.6200	40.7700	+7.289%	74	165	-84.008%
2026-06-05	42.3000	42.3000	38.0000	38.0000	-12.603%	7	91	-82.842%
2026-06-04	43.4800	43.4800	43.4800	43.4800	-9.417%	2	84	-85.005%
2026-06-03	49.6000	50.1400	48.0000	48.0000	-3.226%	13	84	-86.417%
2026-06-02	42.1000	49.6000	42.1000	49.6000	+50.303%	6	75	-86.855%
2026-06-01	33.3500	34.6000	33.0000	33.0000	-0.091%	4	81	-80.242%
2026-05-29	34.5500	35.1400	31.6500	33.0300	-12.271%	8	80	-80.260%
2026-05-28	43.6500	43.6500	37.6500	37.6500	-8.727%	18	78	-82.683%
2026-05-27	40.3800	41.6500	40.3800	41.2500	-6.143%	9	60	-84.194%
2026-05-26	43.9500	43.9500	43.9500	43.9500	+0.803%	1	51	-85.165%
2026-05-21	38.5400	43.6000	38.5400	43.6000	+21.618%	5	51	-85.046%
2026-05-20	36.0000	36.5000	35.8500	35.8500	+22.147%	11	51	-81.813%
2026-05-19	29.3500	29.3500	29.3500	29.3500	-13.676%	2	53	-77.785%
2026-05-18	36.0900	38.2500	34.0000	34.0000	-38.473%	6	53	-80.824%
2026-05-14	55.0000	55.2600	55.0000	55.2600	+6.269%	7	53	-88.201%
2026-05-13	52.0000	52.0000	52.0000	52.0000	+7.327%	1	60	-87.462%
2026-05-12	48.5000	48.5000	48.4500	48.4500	-12.781%	11	60	-86.543%
2026-05-11	51.2300	55.5500	51.2300	55.5500	+33.985%	3	60	-88.263%
2026-05-08	42.5500	45.3900	40.3500	41.4600	+11.782%	30	59	-84.274%
2026-05-07	37.0900	37.0900	37.0900	37.0900	+0.108%	1	59	-82.421%
2026-05-06	36.0000	38.0000	33.4600	37.0500	+49.939%	32	59	-82.402%
2026-05-05	24.5500	26.0600	24.5500	24.7100	+7.062%	24	37	-73.614%
2026-05-04	23.0800	23.0800	23.0800	23.0800	+3.730%	3	17	-71.750%
2026-04-30	22.2500	22.2500	22.2500	22.2500	+23.269%	4	14	-70.697%
2026-04-29	19.0000	19.0000	18.0500	18.0500	-16.667%	6	10	-63.878%
2026-04-28	21.6600	21.6600	21.6600	21.6600	-24.582%	5	12	-69.898%
2026-04-27	29.0800	30.4400	28.7200	28.7200	-16.268%	3	10	-77.298%
2026-04-24	34.5000	34.5000	34.3000	34.3000	+29.434%	2	8	-80.991%
2026-04-22	26.5000	26.5000	26.5000	26.5000	-0.301%	2	7	-75.396%
2026-04-17	26.5800	26.5800	26.5800	26.5800	-13.981%	1	7	-75.470%
2026-04-14	30.9000	30.9000	30.9000	30.9000	-0.290%	3	6	-78.900%
2026-04-13	30.9900	30.9900	30.9900	30.9900	+3.300%	1	4	-78.961%
2026-04-09	30.0000	30.0000	30.0000	30.0000	+12.994%	2	3	-78.267%
2026-04-08	26.5500	26.5500	26.5500	26.5500	0.000%	1	1	-75.443%