Dark

GLW20261120C195
GLW Nov 20 2026 195.00 Call (GLW261120C00195000)
option OPRA

EOD

Sep 29, 2026

4.71+44.923%(+1.46)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.5500	5.3000	4.2800	4.7100	+44.923%	16	457	0.000%
2026-09-28	3.7000	3.7000	2.9000	3.2500	-25.287%	23	443	+44.923%
2026-09-25	4.5000	4.5800	4.3500	4.3500	-0.229%	8	432	+8.276%
2026-09-24	3.9000	4.7000	3.9000	4.3600	-2.022%	6	428	+8.028%
2026-09-23	4.6500	4.6500	4.4500	4.4500	-26.446%	3	424	+5.843%
2026-09-22	5.8000	6.0500	5.5000	6.0500	+5.217%	14	421	-22.149%
2026-09-21	4.9000	5.9100	4.8200	5.7500	+40.244%	30	409	-18.087%
2026-09-18	4.5800	4.5800	4.0500	4.1000	+13.889%	4	392	+14.878%
2026-09-17	4.1500	4.1800	3.6000	3.6000	+4.046%	7	390	+30.833%
2026-09-16	3.8500	3.8500	3.4600	3.4600	+4.848%	2	385	+36.127%
2026-09-15	3.7500	3.7500	3.1500	3.3000	-16.244%	24	385	+42.727%
2026-09-14	6.2000	6.2000	3.8200	3.9400	-59.171%	23	385	+19.543%
2026-09-11	9.6500	9.6500	9.6500	9.6500	+7.222%	3	387	-51.192%
2026-09-10	9.1000	9.1300	9.0000	9.0000	-19.283%	3	384	-47.667%
2026-09-09	11.3800	12.0300	11.1500	11.1500	-2.193%	6	384	-57.758%
2026-09-08	8.2000	11.5500	8.2000	11.4000	+71.946%	24	379	-58.684%
2026-09-04	5.6500	6.6300	5.6000	6.6300	+54.186%	14	362	-28.959%
2026-09-03	3.2000	4.3800	3.2000	4.3000	-9.664%	53	362	+9.535%
2026-09-01	4.8000	4.8300	4.3500	4.7600	-9.333%	11	360	-1.050%
2026-08-31	5.1600	5.2500	5.0000	5.2500	-24.677%	75	354	-10.286%
2026-08-27	7.0000	7.3000	6.9700	6.9700	-7.682%	39	305	-32.425%
2026-08-26	6.5600	7.5500	6.5500	7.5500	+25.624%	3	289	-37.616%
2026-08-25	7.0300	7.0300	6.0100	6.0100	-0.661%	33	286	-21.631%
2026-08-24	5.8100	6.0500	5.5900	6.0500	-20.395%	12	281	-22.149%
2026-08-21	9.6000	9.6000	7.5500	7.6000	-8.434%	6	278	-38.026%
2026-08-20	9.0500	9.0500	8.3000	8.3000	-14.872%	20	279	-43.253%
2026-08-19	9.7500	9.7500	9.7500	9.7500	-18.750%	86	280	-51.692%
2026-08-18	14.7500	14.7500	11.8500	12.0000	-34.462%	59	238	-60.750%
2026-08-17	17.4500	18.8300	17.4500	18.3100	+44.173%	11	236	-74.276%
2026-08-13	15.5600	16.0000	12.7000	12.7000	-22.702%	45	237	-62.913%
2026-08-12	15.1000	16.4300	15.1000	16.4300	+23.348%	12	263	-71.333%
2026-08-11	13.3200	13.3200	13.3200	13.3200	-8.138%	3	266	-64.640%
2026-08-10	17.1500	17.1500	14.5000	14.5000	-19.220%	2	264	-67.517%
2026-08-07	18.0000	18.0500	17.9500	17.9500	+6.465%	18	264	-73.760%
2026-08-06	16.8600	16.8600	16.8600	16.8600	+9.126%	4	264	-72.064%
2026-08-05	16.8000	16.8000	15.4000	15.4500	-15.574%	57	264	-69.515%
2026-08-04	12.9500	18.3000	12.9500	18.3000	+64.126%	48	227	-74.262%
2026-08-03	11.0000	11.5000	11.0000	11.1500	+25.563%	18	228	-57.758%
2026-07-31	9.7500	9.7500	8.8800	8.8800	+48.000%	3	224	-46.959%
2026-07-29	6.0000	6.0000	5.8500	6.0000	+5.263%	5	222	-21.500%
2026-07-28	3.7500	5.7000	3.7500	5.7000	-48.879%	35	222	-17.368%
2026-07-27	10.3500	11.1500	10.3500	11.1500	-20.129%	4	201	-57.758%
2026-07-24	14.1500	14.1500	13.9600	13.9600	-21.529%	2	199	-66.261%
2026-07-23	17.7900	17.7900	17.7900	17.7900	-18.357%	1	200	-73.524%
2026-07-21	20.0600	21.7900	20.0600	21.7900	+12.436%	4	200	-78.385%
2026-07-20	19.3800	19.3800	19.3800	19.3800	-0.360%	1	203	-75.697%
2026-07-17	18.7400	20.0000	17.7500	19.4500	-9.070%	8	202	-75.784%
2026-07-16	21.3900	21.3900	21.3900	21.3900	-17.317%	2	194	-77.980%
2026-07-15	26.0000	26.0000	25.8700	25.8700	-28.674%	2	192	-81.794%
2026-07-14	36.2700	36.2700	36.2700	36.2700	-3.870%	1	191	-87.014%
2026-07-10	37.0000	38.5000	37.0000	37.7300	-7.976%	5	190	-87.517%
2026-07-09	45.7300	46.0000	41.0000	41.0000	+16.809%	32	192	-88.512%
2026-07-07	37.1000	37.1000	32.9500	35.1000	-19.863%	16	203	-86.581%
2026-07-06	50.3500	50.3500	43.8000	43.8000	+0.252%	7	203	-89.247%
2026-07-02	58.0000	58.0000	43.0000	43.6900	-28.553%	36	183	-89.220%
2026-07-01	70.2000	70.2000	61.1500	61.1500	-28.337%	3	183	-92.298%
2026-06-30	86.1000	98.3000	85.3300	85.3300	-3.527%	49	182	-94.480%
2026-06-29	56.0500	88.4500	56.0500	88.4500	+56.410%	34	155	-94.675%
2026-06-26	56.6800	56.6800	56.5500	56.5500	-6.606%	2	178	-91.671%
2026-06-25	60.5500	60.5500	60.5500	60.5500	+13.178%	1	177	-92.221%
2026-06-24	47.4500	53.5000	47.4500	53.5000	+35.340%	124	177	-91.196%
2026-06-23	39.2500	39.5500	39.2500	39.5300	-20.686%	3	166	-88.085%
2026-06-22	44.5000	51.1500	42.3500	49.8400	+25.890%	11	164	-90.550%
2026-06-18	35.0000	40.1500	35.0000	39.5900	+29.803%	16	172	-88.103%
2026-06-16	30.5000	30.5000	30.5000	30.5000	-12.482%	4	172	-84.557%
2026-06-15	34.7800	34.8500	34.6400	34.8500	+10.776%	5	172	-86.485%
2026-06-12	31.4600	31.4600	31.4600	31.4600	+12.397%	17	171	-85.029%
2026-06-11	27.9900	27.9900	27.9900	27.9900	+0.503%	1	171	-83.173%
2026-06-09	27.5000	27.9000	27.5000	27.8500	-30.025%	116	171	-83.088%
2026-06-08	39.8000	39.8000	39.8000	39.8000	+30.921%	10	92	-88.166%
2026-06-05	35.1000	35.1000	30.4000	30.4000	-25.854%	3	83	-84.507%
2026-06-04	41.5000	41.5000	41.0000	41.0000	-9.492%	2	81	-88.512%
2026-06-03	45.3000	45.3000	45.3000	45.3000	+1.798%	2	81	-89.603%
2026-06-02	38.7800	45.0000	38.7700	44.5000	+50.796%	12	81	-89.416%
2026-06-01	27.7000	29.5100	27.7000	29.5100	-8.920%	33	78	-84.039%
2026-05-29	32.4000	32.4000	32.4000	32.4000	-10.000%	2	74	-85.463%
2026-05-28	36.3000	36.3000	36.0000	36.0000	-4.128%	2	75	-86.917%
2026-05-27	39.2000	39.2000	37.5500	37.5500	-12.020%	4	75	-87.457%
2026-05-26	41.0000	42.6800	39.7000	42.6800	+5.123%	3	72	-88.964%
2026-05-22	41.1900	41.1900	40.6000	40.6000	+11.081%	23	72	-88.399%
2026-05-21	36.5500	36.5500	36.5500	36.5500	+21.550%	1	70	-87.114%
2026-05-19	27.0000	30.0700	27.0000	30.0700	+0.233%	5	70	-84.337%
2026-05-18	34.9000	34.9000	29.8000	30.0000	-33.333%	8	73	-84.300%
2026-05-15	45.0000	45.0000	45.0000	45.0000	-15.094%	1	73	-89.533%
2026-05-13	46.8900	53.0000	46.8900	53.0000	+20.181%	48	72	-91.113%
2026-05-12	46.2000	46.2000	40.4500	44.1000	-12.326%	11	20	-89.320%
2026-05-11	47.9000	50.7500	47.9000	50.3000	+23.436%	8	20	-90.636%
2026-05-08	39.9000	41.7800	39.8000	40.7500	+10.854%	46	26	-88.442%
2026-05-06	36.7600	36.7600	36.7600	36.7600	+101.425%	4	13	-87.187%
2026-04-28	20.0000	20.0000	18.2500	18.2500	-32.382%	2	10	-74.192%
2026-04-27	26.9900	26.9900	26.9900	26.9900	-11.363%	1	10	-82.549%
2026-04-24	30.4300	30.4500	30.4300	30.4500	+12.362%	2	9	-84.532%
2026-04-10	27.1000	27.1000	27.1000	27.1000	+31.426%	1	7	-82.620%
2026-04-08	20.6200	20.6200	20.6200	20.6200	0.000%	6	6	-77.158%