Dark

GLW20261120C210
GLW Nov 20 2026 210.00 Call (GLW261120C00210000)
option OPRA

EOD

Sep 29, 2026

2.94+56.383%(+1.06)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5800	3.3000	2.5800	2.9400	+56.383%	53	1,458	0.000%
2026-09-28	2.4900	2.4900	1.7500	1.8800	-30.882%	12	1,425	+56.383%
2026-09-25	2.8500	2.8500	2.5800	2.7200	+1.873%	94	1,423	+8.088%
2026-09-24	2.3600	2.9000	2.3600	2.6700	-8.562%	10	1,436	+10.112%
2026-09-23	3.8400	3.8400	2.9000	2.9200	-25.128%	32	1,437	+0.685%
2026-09-22	3.6500	4.0000	3.3800	3.9000	+4.000%	15	1,433	-24.615%
2026-09-21	2.9300	3.8100	2.9000	3.7500	+55.602%	103	1,421	-21.600%
2026-09-18	2.9000	2.9000	2.4100	2.4100	+2.119%	102	1,376	+21.992%
2026-09-17	2.8600	2.8600	2.3000	2.3600	+12.381%	19	1,454	+24.576%
2026-09-16	2.3200	2.5200	2.1000	2.1000	-4.110%	18	1,452	+40.000%
2026-09-15	2.5200	2.6800	2.1800	2.1900	-7.203%	12	1,447	+34.247%
2026-09-14	3.2600	4.5000	2.3600	2.3600	-64.511%	25	1,448	+24.576%
2026-09-11	6.7300	6.9500	6.6300	6.6500	+10.833%	16	1,444	-55.789%
2026-09-10	7.1400	7.6300	6.0000	6.0000	-26.829%	21	1,437	-51.000%
2026-09-09	9.0000	9.0000	7.9000	8.2000	0.000%	101	1,421	-64.146%
2026-09-08	6.2000	8.3500	6.2000	8.2000	+99.513%	75	1,363	-64.146%
2026-09-04	3.8000	4.1400	3.8000	4.1100	+41.724%	217	1,183	-28.467%
2026-09-03	2.8900	2.9500	2.7500	2.9000	+3.943%	9	1,183	+1.379%
2026-09-02	3.3500	3.3500	2.7900	2.7900	-9.416%	4	1,177	+5.376%
2026-09-01	3.1000	3.1000	3.0800	3.0800	-15.385%	2	1,174	-4.545%
2026-08-31	3.8500	3.8500	3.5000	3.6400	-15.349%	183	1,173	-19.231%
2026-08-28	4.8500	4.8500	4.2600	4.3000	-13.131%	9	1,088	-31.628%
2026-08-27	5.6200	5.7700	4.9500	4.9500	-5.714%	21	1,086	-40.606%
2026-08-26	4.8000	5.4500	4.6000	5.2500	+20.690%	40	1,070	-44.000%
2026-08-25	4.8500	4.9000	4.3500	4.3500	+2.353%	43	1,075	-32.414%
2026-08-24	4.3000	4.3000	3.9700	4.2500	-23.561%	21	1,034	-30.824%
2026-08-21	5.5600	5.5600	5.5600	5.5600	-10.323%	4	1,043	-47.122%
2026-08-20	6.2000	6.2000	6.2000	6.2000	-14.483%	3	1,043	-52.581%
2026-08-19	7.1000	7.3000	7.1000	7.2500	-21.024%	477	1,043	-59.448%
2026-08-18	11.0000	11.1100	9.0500	9.1800	-33.090%	26	1,047	-67.974%
2026-08-17	12.3200	14.6000	12.2400	13.7200	+14.333%	63	1,057	-78.571%
2026-08-14	12.0000	12.0000	12.0000	12.0000	+3.004%	1	1,022	-75.500%
2026-08-13	11.6000	11.6500	11.6000	11.6500	-10.385%	110	1,021	-74.764%
2026-08-12	12.6700	13.0000	12.2500	13.0000	+24.046%	22	912	-77.385%
2026-08-11	10.4800	10.4800	10.4800	10.4800	-9.343%	1	896	-71.947%
2026-08-10	11.6400	11.6400	11.5600	11.5600	-17.781%	45	896	-74.567%
2026-08-07	15.9800	16.7500	14.0500	14.0600	+21.207%	170	851	-79.090%
2026-08-06	11.9400	11.9400	11.6000	11.6000	-5.229%	4	830	-74.655%
2026-08-05	13.5000	13.5000	12.2400	12.2400	-12.571%	6	833	-75.980%
2026-08-04	10.7400	14.5200	10.7400	14.0000	+60.000%	8	833	-79.000%
2026-08-03	7.4000	8.8300	7.4000	8.7500	+19.048%	732	832	-66.400%
2026-07-31	8.1000	8.1500	7.3500	7.3500	+26.724%	13	270	-60.000%
2026-07-30	5.7000	5.8800	5.7000	5.8000	+28.603%	3	272	-49.310%
2026-07-29	5.2000	5.2000	4.5100	4.5100	+14.758%	3	271	-34.812%
2026-07-28	4.8000	4.8000	3.5000	3.9300	-56.766%	23	273	-25.191%
2026-07-27	8.4000	9.0900	8.0800	9.0900	-15.442%	35	264	-67.657%
2026-07-24	12.2700	12.9000	10.7500	10.7500	-29.276%	14	267	-72.651%
2026-07-23	15.2000	15.2000	15.2000	15.2000	-1.745%	1	273	-80.658%
2026-07-22	15.4700	15.4700	15.4700	15.4700	-13.816%	2	272	-80.995%
2026-07-21	17.9500	17.9500	17.9500	17.9500	+20.470%	1	270	-83.621%
2026-07-20	14.9000	14.9000	14.9000	14.9000	-5.096%	1	271	-80.268%
2026-07-17	13.7000	16.0000	13.7000	15.7000	-5.136%	7	271	-81.274%
2026-07-16	20.1500	20.1500	16.4300	16.5500	-28.695%	9	277	-82.236%
2026-07-15	25.0000	25.0000	22.5500	23.2100	-26.317%	19	278	-87.333%
2026-07-14	31.2900	31.5000	31.2900	31.5000	+8.434%	6	274	-90.667%
2026-07-13	28.3000	31.0000	26.1600	29.0500	-10.062%	8	275	-89.880%
2026-07-10	33.9500	33.9500	31.0000	32.3000	-7.184%	14	276	-90.898%
2026-07-09	36.8700	36.8700	34.7000	34.8000	+14.398%	26	269	-91.552%
2026-07-07	31.4000	32.3000	29.2500	30.4200	-16.658%	44	259	-90.335%
2026-07-06	39.2200	42.9500	36.5000	36.5000	-2.822%	25	264	-91.945%
2026-07-02	51.2500	54.0500	37.5000	37.5600	-29.834%	48	241	-92.173%
2026-07-01	60.5000	60.5000	53.2500	53.5300	-29.380%	24	241	-94.508%
2026-06-30	83.2000	89.7000	75.8000	75.8000	-5.250%	16	238	-96.121%
2026-06-29	52.3500	80.0000	49.5500	80.0000	+64.440%	38	243	-96.325%
2026-06-26	51.8900	51.8900	44.0000	48.6500	-14.469%	14	246	-93.957%
2026-06-25	55.2400	60.1900	54.3300	56.8800	+36.632%	13	245	-94.831%
2026-06-24	47.2600	50.3000	41.6300	41.6300	+23.568%	19	241	-92.938%
2026-06-23	31.1000	33.6900	31.1000	33.6900	-20.729%	4	248	-91.273%
2026-06-22	35.7000	43.2000	35.2000	42.5000	+28.905%	35	247	-93.082%
2026-06-18	25.8000	32.9700	25.8000	32.9700	+32.516%	2	248	-91.083%
2026-06-16	24.8800	24.8800	24.8800	24.8800	-15.374%	1	248	-88.183%
2026-06-15	30.7700	30.7700	29.4000	29.4000	+14.175%	8	248	-90.000%
2026-06-11	25.7500	25.7500	25.7500	25.7500	+14.802%	4	243	-88.583%
2026-06-10	27.1000	27.1000	22.1900	22.4300	-2.690%	14	243	-86.893%
2026-06-09	33.8500	33.8500	22.1800	23.0500	-29.468%	9	242	-87.245%
2026-06-08	35.1600	35.1600	32.0000	32.6800	+24.876%	10	244	-91.004%
2026-06-05	29.0000	29.0000	26.1700	26.1700	-31.132%	6	239	-88.766%
2026-06-03	38.0000	38.0000	38.0000	38.0000	-1.478%	10	237	-92.263%
2026-06-02	34.7000	39.9000	34.7000	38.5700	+47.778%	73	247	-92.377%
2026-06-01	23.7500	26.1000	23.7500	26.1000	-1.509%	205	214	-88.736%
2026-05-29	25.8500	26.5000	24.4000	26.5000	-5.357%	45	308	-88.906%
2026-05-28	31.2000	31.2000	28.0000	28.0000	-16.418%	3	346	-89.500%
2026-05-27	31.5000	33.5000	31.1500	33.5000	-9.337%	12	348	-91.224%
2026-05-26	35.5500	36.9500	34.1200	36.9500	+6.699%	22	347	-92.043%
2026-05-22	33.5000	35.0000	33.5000	34.6300	+1.703%	13	348	-91.510%
2026-05-21	31.3000	34.0500	31.3000	34.0500	+24.817%	2	341	-91.366%
2026-05-20	27.2800	27.2800	27.2800	27.2800	+8.254%	2	341	-89.223%
2026-05-19	24.0000	27.0000	23.1000	25.2000	-11.579%	21	328	-88.333%
2026-05-18	30.0000	30.0000	28.5000	28.5000	-24.182%	3	328	-89.684%
2026-05-15	37.5200	37.5900	37.5200	37.5900	-16.928%	3	328	-92.179%
2026-05-14	43.8000	45.2500	43.8000	45.2500	+2.422%	4	328	-93.503%
2026-05-13	40.2000	47.5000	40.2000	44.1800	+17.500%	15	316	-93.345%
2026-05-12	40.0000	40.0000	33.1300	37.6000	-15.978%	13	316	-92.181%
2026-05-11	39.1000	45.6700	39.1000	44.7500	+41.704%	267	316	-93.430%
2026-05-08	34.6300	34.6300	31.5800	31.5800	+10.807%	20	122	-90.690%
2026-05-07	26.7800	28.5000	26.1000	28.5000	+4.357%	17	119	-89.684%
2026-05-06	28.2500	29.1800	24.6300	27.3100	+95.211%	49	108	-89.235%
2026-04-29	13.9900	13.9900	13.9900	13.9900	0.000%	1	83	-78.985%
2026-04-28	16.3000	16.3000	13.9900	13.9900	-36.467%	20	83	-78.985%
2026-04-27	22.0200	22.0200	22.0200	22.0200	-9.420%	1	69	-86.649%
2026-04-24	25.8800	25.8800	24.3100	24.3100	+16.316%	4	70	-87.906%
2026-04-23	21.4900	22.7000	20.9000	20.9000	-10.684%	59	66	-85.933%
2026-04-13	23.4000	23.4000	23.3500	23.4000	+4.232%	7	9	-87.436%
2026-04-10	22.3600	22.4500	22.1500	22.4500	+5.350%	3	6	-86.904%
2026-04-09	21.3100	21.3100	21.3100	21.3100	+69.127%	1	4	-86.204%
2026-04-07	12.6000	12.6000	12.6000	12.6000	+54.601%	1	3	-76.667%
2026-03-30	8.1500	8.1500	8.1500	8.1500	-37.881%	1	2	-63.926%
2026-03-25	13.1200	13.1200	13.1200	13.1200	0.000%	1	0	-77.591%