Dark

GLW20261120C190
GLW Nov 20 2026 190.00 Call (GLW261120C00190000)
option OPRA

EOD

Sep 29, 2026

5.55+45.288%(+1.73)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.3000	6.1400	5.0500	5.5500	+45.288%	71	988	0.000%
2026-09-28	3.8800	4.0000	3.4900	3.8200	-24.655%	21	926	+45.288%
2026-09-25	5.2400	5.3000	5.0000	5.0700	+0.396%	50	925	+9.467%
2026-09-24	5.1000	5.2100	4.5800	5.0500	-1.942%	26	922	+9.901%
2026-09-23	7.0000	7.0000	5.1500	5.1500	-26.534%	19	911	+7.767%
2026-09-22	6.5000	7.0800	6.4500	7.0100	+4.315%	189	908	-20.827%
2026-09-21	5.3800	7.0000	5.3800	6.7200	+45.770%	60	777	-17.411%
2026-09-18	5.1000	5.1000	4.2500	4.6100	+4.773%	10	754	+20.390%
2026-09-17	5.1500	5.1500	4.4000	4.4000	+25.714%	23	747	+26.136%
2026-09-16	4.5400	4.5400	3.5000	3.5000	-9.091%	44	739	+58.571%
2026-09-15	4.4000	4.5800	3.7400	3.8500	-7.229%	16	722	+44.156%
2026-09-14	5.8000	6.3000	4.0000	4.1500	-61.215%	43	718	+33.735%
2026-09-11	11.8600	11.8600	10.7000	10.7000	+4.390%	6	721	-48.131%
2026-09-10	11.5000	11.5000	10.2500	10.2500	-20.849%	28	721	-45.854%
2026-09-09	12.5500	12.9500	12.5000	12.9500	+4.689%	33	731	-57.143%
2026-09-08	9.5500	13.4000	9.5500	12.3700	+64.276%	72	718	-55.133%
2026-09-04	6.2900	7.5300	5.9100	7.5300	+52.121%	34	680	-26.295%
2026-09-03	4.1100	5.0000	4.1100	4.9500	+2.062%	10	680	+12.121%
2026-09-02	5.1300	5.1300	4.7800	4.8500	-11.818%	16	675	+14.433%
2026-09-01	5.2500	5.5000	4.8000	5.5000	-3.509%	28	676	+0.909%
2026-08-31	6.0000	6.1500	5.7000	5.7000	-27.389%	14	668	-2.632%
2026-08-27	8.4800	8.4800	7.6500	7.8500	-7.210%	49	662	-29.299%
2026-08-26	7.7800	8.5500	7.3000	8.4600	+18.322%	26	644	-34.397%
2026-08-25	7.0200	7.2100	7.0200	7.1500	+5.147%	3	646	-22.378%
2026-08-24	7.0100	7.0100	6.4000	6.8000	-21.205%	21	644	-18.382%
2026-08-21	8.9500	8.9700	8.4100	8.6300	-6.703%	13	640	-35.689%
2026-08-20	9.8000	9.8000	9.2500	9.2500	-5.708%	11	635	-40.000%
2026-08-19	11.4400	11.4400	9.7200	9.8100	-26.241%	12	635	-43.425%
2026-08-18	14.2000	14.2000	13.1000	13.3000	-35.687%	32	632	-58.271%
2026-08-17	17.9000	20.7500	17.9000	20.6800	+31.888%	17	602	-73.162%
2026-08-14	16.3000	17.0000	15.6700	15.6800	-3.863%	28	598	-64.605%
2026-08-13	17.3000	17.3000	16.3100	16.3100	-8.422%	55	614	-65.972%
2026-08-12	17.6100	17.8100	17.2700	17.8100	+20.582%	34	614	-68.838%
2026-08-11	14.7700	14.7700	14.7700	14.7700	-4.091%	1	605	-62.424%
2026-08-10	17.2000	17.7800	15.4000	15.4000	-19.582%	11	605	-63.961%
2026-08-07	19.0000	20.9600	18.8000	19.1500	+18.944%	26	603	-71.018%
2026-08-06	15.2000	19.1500	15.2000	16.1000	+0.625%	65	591	-65.528%
2026-08-05	18.9500	18.9500	16.0000	16.0000	-16.230%	25	551	-65.313%
2026-08-04	15.8900	19.8300	14.0000	19.1000	+57.202%	79	551	-70.942%
2026-08-03	12.0700	12.3500	11.8000	12.1500	+30.365%	17	503	-54.321%
2026-07-31	10.3200	10.3200	9.3200	9.3200	+6.514%	4	487	-40.451%
2026-07-30	8.6000	8.7500	8.1600	8.7500	+15.132%	10	484	-36.571%
2026-07-29	7.0000	7.6000	6.2500	7.6000	+27.517%	15	479	-26.974%
2026-07-28	5.4500	5.9800	4.8800	5.9600	-47.719%	74	479	-6.879%
2026-07-27	13.6000	13.6000	11.0200	11.4000	-25.733%	16	521	-51.316%
2026-07-24	16.3700	16.3700	15.3500	15.3500	-24.235%	14	513	-63.844%
2026-07-23	20.0000	20.2600	20.0000	20.2600	-3.524%	11	521	-72.606%
2026-07-22	21.0000	21.0000	21.0000	21.0000	-7.080%	1	512	-73.571%
2026-07-21	21.2700	22.6000	21.1900	22.6000	+11.495%	8	511	-75.442%
2026-07-20	23.0000	23.0000	20.2700	20.2700	+0.247%	6	511	-72.620%
2026-07-17	19.4000	20.2200	19.4000	20.2200	+5.039%	14	510	-72.552%
2026-07-16	24.5000	24.5000	19.2500	19.2500	-28.704%	12	502	-71.169%
2026-07-15	30.6500	30.6500	27.0000	27.0000	-29.412%	17	500	-79.444%
2026-07-14	39.2000	39.3200	37.7000	38.2500	+7.023%	64	489	-85.490%
2026-07-13	34.0000	37.3900	34.0000	35.7400	-9.929%	48	497	-84.471%
2026-07-10	38.0000	39.6800	38.0000	39.6800	-11.230%	4	491	-86.013%
2026-07-09	44.3000	49.5500	44.3000	44.7000	+20.485%	30	487	-87.584%
2026-07-08	36.6400	37.3300	34.9000	37.1000	-1.146%	605	493	-85.040%
2026-07-07	39.3000	41.0000	35.4000	37.5300	-28.035%	54	791	-85.212%
2026-07-06	52.5000	52.5000	52.1500	52.1500	+15.172%	2	747	-89.358%
2026-07-02	55.9000	55.9000	45.2800	45.2800	-32.094%	23	739	-87.743%
2026-07-01	66.6800	66.6800	66.6800	66.6800	-25.911%	1	739	-91.677%
2026-06-30	90.0000	90.0000	90.0000	90.0000	-2.174%	6	740	-93.833%
2026-06-29	63.5100	92.0000	63.5100	92.0000	+58.895%	20	734	-93.967%
2026-06-26	52.4500	58.4500	52.4500	57.9000	-10.923%	6	749	-90.415%
2026-06-25	60.7000	65.3500	59.4500	65.0000	+29.766%	9	753	-91.462%
2026-06-24	40.7100	58.7200	40.7100	50.0900	+18.137%	26	759	-88.920%
2026-06-23	40.8000	42.4000	38.9500	42.4000	-19.849%	37	778	-86.910%
2026-06-22	45.3500	53.3800	43.1000	52.9000	+26.859%	8	754	-89.509%
2026-06-18	34.6500	41.7000	34.6500	41.7000	+39.933%	17	793	-86.691%
2026-06-17	30.5200	30.5200	29.8000	29.8000	-4.487%	46	793	-81.376%
2026-06-16	35.5000	35.5000	31.2000	31.2000	-16.129%	11	793	-82.212%
2026-06-15	38.6700	38.6700	36.6000	37.2000	+8.931%	50	787	-85.081%
2026-06-12	33.6000	34.1500	33.6000	34.1500	+14.138%	23	823	-83.748%
2026-06-11	29.8500	30.9400	29.8500	29.9200	+6.099%	4	800	-81.451%
2026-06-10	32.8200	32.8700	28.2000	28.2000	-2.759%	249	798	-80.319%
2026-06-09	38.0000	38.0000	27.1500	29.0000	-27.645%	3	317	-80.862%
2026-06-08	42.0800	42.0800	40.0800	40.0800	+25.250%	11	315	-86.153%
2026-06-05	39.4500	40.0600	32.0000	32.0000	-26.097%	29	304	-82.656%
2026-06-04	41.0000	43.3000	40.0200	43.3000	-13.400%	5	299	-87.182%
2026-06-03	50.0000	50.0000	50.0000	50.0000	+6.792%	4	296	-88.900%
2026-06-02	38.1500	47.5000	38.1500	46.8200	+56.327%	60	300	-88.146%
2026-06-01	29.6400	29.9700	29.5000	29.9500	-12.504%	4	262	-81.469%
2026-05-29	34.0000	34.2300	31.0000	34.2300	-2.200%	18	261	-83.786%
2026-05-28	39.0000	41.6500	35.0000	35.0000	-10.256%	33	259	-84.143%
2026-05-27	39.0000	39.0000	39.0000	39.0000	-14.361%	1	252	-85.769%
2026-05-26	43.6200	45.5400	43.1000	45.5400	+8.765%	9	251	-87.813%
2026-05-22	41.5000	43.3000	40.0000	41.8700	+2.247%	33	246	-86.745%
2026-05-21	38.9300	41.3500	38.4500	40.9500	+15.190%	333	241	-86.447%
2026-05-20	34.2000	36.2500	34.2000	35.5500	+13.578%	325	241	-84.388%
2026-05-19	31.3000	31.3000	31.3000	31.3000	-11.831%	1	55	-82.268%
2026-05-18	35.5000	35.5000	35.5000	35.5000	-19.846%	1	55	-84.366%
2026-05-15	45.5000	45.6000	44.2900	44.2900	-17.261%	8	55	-87.469%
2026-05-14	53.5300	53.5300	53.5300	53.5300	-4.377%	1	55	-89.632%
2026-05-13	48.1100	55.9800	48.1100	55.9800	+20.829%	3	53	-90.086%
2026-05-12	49.7500	49.7500	46.2000	46.3300	-12.254%	3	53	-88.021%
2026-05-11	45.2500	53.7200	45.2500	52.8000	+39.535%	8	53	-89.489%
2026-05-08	41.2500	44.2500	37.8400	37.8400	+11.590%	58	52	-85.333%
2026-05-07	34.0800	34.0800	33.9100	33.9100	-0.353%	2	38	-83.633%
2026-05-06	34.7000	36.4500	33.7200	34.0300	+47.316%	14	38	-83.691%
2026-05-05	23.1000	23.1000	23.1000	23.1000	-1.493%	4	39	-75.974%
2026-04-30	20.4000	23.4500	20.4000	23.4500	+39.583%	34	37	-76.333%
2026-04-29	16.8000	16.8000	16.8000	16.8000	-15.578%	5	29	-66.964%
2026-04-28	19.9000	19.9000	19.9000	19.9000	-33.534%	1	26	-72.111%
2026-04-24	29.9400	29.9400	29.9400	29.9400	+20.338%	1	27	-81.463%
2026-04-17	25.7500	25.7500	24.8800	24.8800	+1.551%	15	26	-77.693%
2026-04-16	24.0300	24.5000	24.0300	24.5000	-6.667%	2	41	-77.347%
2026-04-15	26.4600	26.4600	26.2500	26.2500	-8.696%	11	39	-78.857%
2026-04-10	28.7000	28.7500	28.7000	28.7500	+3.978%	4	30	-80.696%
2026-04-09	27.6500	27.6500	27.6500	27.6500	+24.662%	2	26	-79.928%
2026-04-08	22.1800	22.1800	22.1800	22.1800	+95.936%	10	25	-74.977%
2026-03-31	11.3200	11.3200	11.3200	11.3200	+1.982%	10	15	-50.972%
2026-03-30	11.1000	11.1000	11.1000	11.1000	-29.968%	2	5	-50.000%
2026-03-25	15.8500	15.8500	15.8500	15.8500	+2.258%	1	3	-64.984%
2026-03-24	15.5000	15.5000	15.5000	15.5000	0.000%	2	2	-64.194%