Dark

GLW20261120C200
GLW Nov 20 2026 200.00 Call (GLW261120C00200000)
option OPRA

EOD

Sep 29, 2026

4.00+49.254%(+1.32)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.3000	4.6500	3.3000	4.0000	+49.254%	125	1,645	0.000%
2026-09-28	3.4000	3.8500	2.4100	2.6800	-28.912%	129	1,632	+49.254%
2026-09-25	3.9500	4.1000	3.6100	3.7700	+1.344%	567	1,614	+6.101%
2026-09-24	3.6500	4.0000	3.3000	3.7200	-3.377%	29	1,521	+7.527%
2026-09-23	4.8600	4.8600	3.8000	3.8500	-25.819%	97	1,519	+3.896%
2026-09-22	4.7800	5.4000	4.2000	5.1900	+4.848%	78	1,573	-22.929%
2026-09-21	4.3500	5.2000	3.8900	4.9500	+45.588%	288	1,556	-19.192%
2026-09-18	3.7500	4.0500	3.2000	3.4000	+15.254%	204	1,483	+17.647%
2026-09-17	4.0500	4.7000	2.9500	2.9500	+3.509%	60	1,468	+35.593%
2026-09-16	3.3700	3.3700	2.6500	2.8500	-3.390%	37	1,437	+40.351%
2026-09-15	3.3000	3.3500	2.7400	2.9500	-1.667%	91	1,441	+35.593%
2026-09-14	4.4900	4.9100	3.0000	3.0000	-63.768%	265	1,484	+33.333%
2026-09-11	8.2500	9.0000	7.9500	8.2800	+6.427%	53	1,381	-51.691%
2026-09-10	8.7000	9.3100	7.7800	7.7800	-20.612%	48	1,366	-48.586%
2026-09-09	11.3000	11.3000	9.8000	9.8000	+5.946%	215	1,368	-59.184%
2026-09-08	8.2500	10.6000	7.8000	9.2500	+64.007%	282	1,224	-56.757%
2026-09-04	4.1500	5.6400	4.1500	5.6400	+48.421%	113	963	-29.078%
2026-09-03	3.3000	3.8500	3.2500	3.8000	+5.556%	57	963	+5.263%
2026-09-02	3.8900	4.1100	3.5300	3.6000	-7.692%	17	931	+11.111%
2026-09-01	3.8000	4.1900	3.7500	3.9000	-16.129%	19	934	+2.564%
2026-08-31	4.7800	4.7800	4.3000	4.6500	-23.895%	58	931	-13.978%
2026-08-27	7.3500	7.5000	6.0500	6.1100	-6.718%	44	879	-34.534%
2026-08-26	5.6000	6.8000	5.6000	6.5500	+18.659%	102	872	-38.931%
2026-08-25	6.0500	6.2500	5.5200	5.5200	+0.364%	67	872	-27.536%
2026-08-24	5.1400	5.5000	5.0000	5.5000	-19.118%	53	859	-27.273%
2026-08-21	7.9500	7.9500	6.7000	6.8000	-10.526%	91	879	-41.176%
2026-08-20	8.5000	8.5000	7.5000	7.6000	-1.299%	22	852	-47.368%
2026-08-19	10.0000	10.0500	7.7000	7.7000	-30.000%	95	853	-48.052%
2026-08-18	12.8900	12.8900	10.8000	11.0000	-32.515%	55	800	-63.636%
2026-08-17	14.2000	17.4500	14.2000	16.3000	+23.485%	92	799	-75.460%
2026-08-14	14.0000	14.4000	13.2000	13.2000	+10.000%	9	759	-69.697%
2026-08-13	14.8000	14.8000	12.0000	12.0000	-16.084%	39	760	-66.667%
2026-08-12	14.5700	15.0000	14.3000	14.3000	+12.157%	6	759	-72.028%
2026-08-11	13.0300	13.0300	12.7500	12.7500	-7.876%	17	755	-68.627%
2026-08-10	16.6400	16.6400	13.4500	13.8400	-15.352%	51	739	-71.098%
2026-08-07	17.0000	18.0500	16.2900	16.3500	+15.793%	43	709	-75.535%
2026-08-06	12.2000	15.9200	12.2000	14.1200	+0.857%	25	698	-71.671%
2026-08-05	16.0000	16.5000	14.0000	14.0000	-13.846%	63	683	-71.429%
2026-08-04	13.0500	16.9100	11.7000	16.2500	+59.314%	123	700	-75.385%
2026-08-03	7.5000	10.6600	7.5000	10.2000	+24.390%	25	612	-60.784%
2026-07-31	9.5000	9.5000	8.2000	8.2000	+10.811%	112	597	-51.220%
2026-07-30	6.9600	7.4000	6.5000	7.4000	+48.000%	16	633	-45.946%
2026-07-29	5.9000	6.0000	5.0000	5.0000	-4.762%	15	627	-20.000%
2026-07-28	5.9100	5.9100	4.1200	5.2500	-51.835%	51	626	-23.810%
2026-07-27	9.8700	10.9000	9.2200	10.9000	-18.352%	23	634	-63.303%
2026-07-24	15.0000	15.0000	13.0500	13.3500	-21.471%	21	632	-70.037%
2026-07-23	18.0100	18.1500	16.6000	17.0000	+1.796%	19	632	-76.471%
2026-07-22	19.5000	19.8500	16.7000	16.7000	-19.479%	23	632	-76.048%
2026-07-21	19.8300	20.7400	19.5000	20.7400	+21.216%	65	627	-80.714%
2026-07-20	19.5000	19.5000	16.7000	17.1100	-3.660%	19	567	-76.622%
2026-07-17	16.8000	19.0000	14.8500	17.7600	+1.486%	28	565	-77.477%
2026-07-16	23.0000	23.0000	17.5000	17.5000	-34.628%	35	560	-77.143%
2026-07-15	30.5000	30.5000	23.4400	26.7700	-21.032%	77	551	-85.058%
2026-07-14	35.8800	36.0000	33.5100	33.9000	+4.921%	16	550	-88.201%
2026-07-13	31.4700	34.6400	30.5000	32.3100	-9.394%	19	547	-87.620%
2026-07-10	36.3700	36.7000	33.7500	35.6600	-10.086%	14	539	-88.783%
2026-07-09	41.6000	43.0300	39.2500	39.6600	+22.031%	49	536	-89.914%
2026-07-08	35.5000	35.5000	32.5000	32.5000	-3.818%	11	511	-87.692%
2026-07-07	34.7000	37.2500	31.8000	33.7900	-20.137%	54	509	-88.162%
2026-07-06	43.0700	48.2000	42.3100	42.3100	+2.371%	46	492	-90.546%
2026-07-02	51.3000	51.5000	40.6500	41.3300	-29.350%	412	378	-90.322%
2026-07-01	66.9100	67.4500	58.0000	58.5000	-28.641%	20	378	-93.162%
2026-06-30	88.8500	97.1000	81.9800	81.9800	-4.341%	43	372	-95.121%
2026-06-29	59.0800	85.7000	53.9000	85.7000	+62.311%	70	364	-95.333%
2026-06-26	57.3000	57.3000	48.2000	52.8000	-13.584%	205	339	-92.424%
2026-06-25	60.0500	62.9000	53.5500	61.1000	+28.361%	332	287	-93.453%
2026-06-24	45.0000	55.0000	44.6500	47.6000	+26.933%	46	468	-91.597%
2026-06-23	38.0000	38.3600	34.7500	37.5000	-22.360%	30	495	-89.333%
2026-06-22	40.8000	49.2500	39.2500	48.3000	+28.800%	56	499	-91.718%
2026-06-18	29.7200	37.5000	29.7200	37.5000	+44.788%	67	522	-89.333%
2026-06-17	26.0000	26.5100	25.0000	25.9000	-8.963%	31	522	-84.556%
2026-06-16	29.8000	29.8000	27.2000	28.4500	-14.565%	16	522	-85.940%
2026-06-15	35.2100	35.2100	33.0200	33.3000	+11.000%	24	520	-87.988%
2026-06-12	30.0000	30.0000	30.0000	30.0000	+12.275%	1	521	-86.667%
2026-06-11	26.1500	27.2500	25.5000	26.7200	+7.960%	6	520	-85.030%
2026-06-10	29.3500	29.3500	24.5300	24.7500	-5.534%	10	509	-83.838%
2026-06-09	34.3200	35.8000	24.0000	26.2000	-26.466%	247	504	-84.733%
2026-06-08	37.0000	38.1500	35.5000	35.6300	+17.668%	13	662	-88.774%
2026-06-05	31.8000	34.6800	28.6000	30.2800	-28.161%	27	658	-86.790%
2026-06-04	34.7500	42.6000	34.7500	42.1500	-0.590%	14	666	-90.510%
2026-06-03	41.2000	47.5000	41.2000	42.4000	-0.935%	23	659	-90.566%
2026-06-02	36.2000	44.2000	36.2000	42.8000	+49.650%	30	666	-90.654%
2026-06-01	27.8500	28.7500	26.7500	28.6000	+2.509%	258	667	-86.014%
2026-05-29	27.4000	28.0000	27.4000	27.9000	-11.987%	55	888	-85.663%
2026-05-28	38.8500	38.8500	31.7000	31.7000	-13.859%	35	931	-87.382%
2026-05-27	37.5000	37.5000	32.9500	36.8000	-10.896%	64	899	-89.130%
2026-05-26	37.7000	42.0000	37.7000	41.3000	+7.974%	28	908	-90.315%
2026-05-22	38.0000	39.0000	36.0300	38.2500	+1.432%	92	900	-89.542%
2026-05-21	32.5600	37.7100	32.5600	37.7100	+25.241%	71	889	-89.393%
2026-05-20	30.9800	31.0000	29.5700	30.1100	+7.191%	49	889	-86.715%
2026-05-19	27.0500	29.2000	26.0000	28.0900	+0.321%	21	737	-85.760%
2026-05-18	37.8500	37.8500	28.0000	28.0000	-26.316%	54	737	-85.714%
2026-05-15	41.8000	41.9300	38.0000	38.0000	-23.618%	15	737	-89.474%
2026-05-14	47.2500	49.7500	47.2500	49.7500	+0.525%	23	732	-91.960%
2026-05-13	48.7800	51.0000	44.9500	49.4900	+15.766%	493	103	-91.918%
2026-05-12	45.1600	47.1500	36.5000	42.7500	-12.577%	244	103	-90.643%
2026-05-11	42.0000	50.1500	40.7000	48.9000	+36.975%	47	103	-91.820%
2026-05-08	39.0000	40.1400	35.7000	35.7000	+19.358%	52	85	-88.796%
2026-05-07	29.0000	31.3900	29.0000	29.9100	-6.385%	6	83	-86.627%
2026-05-06	32.0500	32.7400	27.2000	31.9500	+59.750%	48	83	-87.480%
2026-05-05	22.9500	22.9500	20.0000	20.0000	+5.263%	12	71	-80.000%
2026-05-04	19.0000	19.0000	19.0000	19.0000	-0.783%	10	65	-78.947%
2026-04-30	15.7000	19.1500	15.7000	19.1500	+13.988%	2	55	-79.112%
2026-04-28	15.7500	18.0000	15.7500	16.8000	-28.964%	17	54	-76.190%
2026-04-27	23.6500	23.6500	23.6500	23.6500	-17.163%	5	46	-83.087%
2026-04-24	26.7500	28.5600	26.7500	28.5500	+28.142%	6	42	-85.989%
2026-04-22	25.0000	25.0000	22.0000	22.2800	+11.400%	8	41	-82.047%
2026-04-16	20.0000	20.0000	20.0000	20.0000	-21.322%	3	38	-80.000%
2026-04-10	25.4700	25.7300	25.4200	25.4200	+3.375%	13	38	-84.264%
2026-04-09	24.8800	24.8800	24.3500	24.5900	+154.819%	27	29	-83.733%
2026-03-31	9.6500	9.6500	9.6500	9.6500	-19.583%	1	2	-58.549%
2026-03-27	12.0000	12.0000	12.0000	12.0000	0.000%	1	0	-66.667%