Dark

GLW20261120C220
GLW Nov 20 2026 220.00 Call (GLW261120C00220000)
option OPRA

EOD

Sep 29, 2026

2.20+54.930%(+0.78)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.8500	2.4500	1.8500	2.2000	+54.930%	77	2,138	0.000%
2026-09-28	1.6500	1.6700	1.3300	1.4200	-31.401%	29	2,094	+54.930%
2026-09-25	2.2100	2.2100	2.0000	2.0700	-8.000%	30	2,104	+6.280%
2026-09-24	1.9700	2.2500	1.7500	2.2500	-3.433%	23	2,083	-2.222%
2026-09-23	2.8800	2.8800	2.1800	2.3300	-20.478%	91	2,089	-5.579%
2026-09-22	2.5800	2.9300	2.5800	2.9300	+1.384%	32	2,112	-24.915%
2026-09-21	2.2100	2.8900	2.2000	2.8900	+60.556%	71	2,108	-23.875%
2026-09-18	2.0100	2.0100	1.8000	1.8000	-6.250%	17	2,062	+22.222%
2026-09-17	1.9200	1.9200	1.9200	1.9200	+11.628%	1	2,062	+14.583%
2026-09-16	1.9500	2.0000	1.6200	1.7200	+6.173%	10	2,061	+27.907%
2026-09-15	2.1400	2.1400	1.6200	1.6200	-13.369%	101	2,058	+35.802%
2026-09-14	2.7500	3.2300	1.8500	1.8700	-63.689%	50	2,073	+17.647%
2026-09-11	5.0000	5.7500	5.0000	5.1500	+4.040%	78	2,045	-57.282%
2026-09-10	5.2000	5.6500	4.8500	4.9500	-18.852%	135	2,035	-55.556%
2026-09-09	6.8000	6.9000	6.1000	6.1000	-3.175%	81	1,984	-63.934%
2026-09-08	4.5500	6.6600	4.5500	6.3000	+86.391%	82	1,935	-65.079%
2026-09-04	2.9800	3.3800	2.9400	3.3800	+67.327%	17	1,922	-34.911%
2026-09-03	2.0000	2.2900	1.5400	2.0200	-6.481%	47	1,922	+8.911%
2026-09-02	2.3700	2.3700	1.9900	2.1600	-13.600%	41	1,894	+1.852%
2026-09-01	2.3600	2.5000	1.8900	2.5000	-3.846%	58	1,897	-12.000%
2026-08-31	3.0500	3.0500	2.6000	2.6000	-24.638%	41	1,920	-15.385%
2026-08-28	3.5000	3.9000	3.4500	3.4500	-11.765%	41	1,936	-36.232%
2026-08-27	4.1000	4.4000	3.6000	3.9100	-12.135%	16	1,926	-43.734%
2026-08-26	3.7700	4.4500	3.7700	4.4500	+28.242%	6	1,924	-50.562%
2026-08-25	3.9800	3.9800	3.4700	3.4700	+5.152%	13	1,923	-36.599%
2026-08-24	3.4500	3.5000	3.3000	3.3000	-27.152%	11	1,913	-33.333%
2026-08-21	4.6600	4.6600	4.3500	4.5300	-9.400%	48	1,912	-51.435%
2026-08-20	5.0000	5.4100	4.8500	5.0000	-7.749%	17	1,938	-56.000%
2026-08-19	6.2100	6.2800	5.4200	5.4200	-28.684%	195	1,937	-59.410%
2026-08-18	9.5800	9.5800	7.4500	7.6000	-36.134%	126	2,009	-71.053%
2026-08-17	10.3200	12.4000	10.3200	11.9000	+25.263%	86	1,981	-81.513%
2026-08-14	8.4500	10.2000	8.4500	9.5000	+15.572%	9	1,937	-76.842%
2026-08-13	9.8400	9.9000	8.2200	8.2200	-25.273%	23	1,940	-73.236%
2026-08-12	10.5500	11.2000	10.3000	11.0000	+26.437%	44	1,936	-80.000%
2026-08-11	9.5300	9.5300	8.4500	8.7000	-8.421%	12	1,954	-74.713%
2026-08-10	10.6500	10.7400	9.5000	9.5000	-20.235%	20	1,943	-76.842%
2026-08-07	12.2000	13.4500	11.8500	11.9100	+18.155%	156	1,948	-81.528%
2026-08-06	8.5000	12.1000	8.5000	10.0800	-2.326%	41	1,948	-78.175%
2026-08-05	12.0000	12.5000	10.3200	10.3200	-16.234%	32	1,959	-78.682%
2026-08-04	9.2500	13.2000	8.4000	12.3200	+69.931%	2,103	1,959	-82.143%
2026-08-03	5.8500	7.2500	5.8500	7.2500	+22.881%	119	405	-69.655%
2026-07-31	5.9000	5.9000	5.9000	5.9000	+15.686%	7	439	-62.712%
2026-07-30	4.5200	5.1000	4.5200	5.1000	+45.714%	14	439	-56.863%
2026-07-29	3.9200	3.9200	3.5000	3.5000	0.000%	6	434	-37.143%
2026-07-28	4.0000	4.0000	2.9500	3.5000	-48.454%	97	436	-37.143%
2026-07-27	9.3000	9.3000	6.7900	6.7900	-26.753%	38	464	-67.599%
2026-07-24	11.2700	11.2700	9.2700	9.2700	-29.613%	65	451	-76.268%
2026-07-23	13.8800	13.8800	13.1700	13.1700	-3.162%	93	444	-83.295%
2026-07-22	13.8800	13.8800	13.6000	13.6000	-16.049%	16	364	-83.824%
2026-07-21	14.8500	16.2000	13.9200	16.2000	+17.818%	26	364	-86.420%
2026-07-17	13.5000	13.9000	13.5000	13.7500	-12.309%	3	351	-84.000%
2026-07-16	17.7000	17.7000	15.6800	15.6800	-23.512%	14	351	-85.969%
2026-07-15	21.9300	22.0300	18.6100	20.5000	-25.455%	27	353	-89.268%
2026-07-14	27.5000	27.5000	27.5000	27.5000	+14.108%	2	338	-92.000%
2026-07-13	24.1000	24.1000	24.1000	24.1000	-16.982%	2	337	-90.871%
2026-07-10	28.5000	29.1300	28.5000	29.0300	-6.566%	7	337	-92.422%
2026-07-09	33.4500	36.2800	31.0700	31.0700	+13.518%	32	337	-92.919%
2026-07-08	29.0000	29.0000	25.9200	27.3700	-5.621%	604	335	-91.962%
2026-07-07	29.5000	30.1500	25.5900	29.0000	-17.143%	11	712	-92.414%
2026-07-06	36.1700	38.2600	35.0000	35.0000	+2.100%	9	710	-93.714%
2026-07-02	48.4500	50.0400	34.2800	34.2800	-30.084%	28	703	-93.582%
2026-07-01	58.6300	58.6300	48.7000	49.0300	-33.437%	44	703	-95.513%
2026-06-30	85.6700	85.6700	72.2500	73.6600	-0.795%	9	692	-97.013%
2026-06-29	48.1100	74.8800	47.3500	74.2500	+53.156%	46	691	-97.037%
2026-06-26	50.3000	50.3000	41.2000	48.4800	-5.034%	75	690	-95.462%
2026-06-25	46.9800	55.7300	46.9800	51.0500	+38.347%	101	687	-95.690%
2026-06-24	38.6000	46.5000	36.9000	36.9000	+18.841%	75	651	-94.038%
2026-06-23	30.5500	31.0500	28.1900	31.0500	-21.887%	14	665	-92.915%
2026-06-22	34.6500	40.4100	31.5700	39.7500	+36.130%	88	674	-94.465%
2026-06-18	25.1500	29.2000	23.8500	29.2000	+44.269%	31	668	-92.466%
2026-06-17	21.0300	21.0300	20.2400	20.2400	-8.375%	4	668	-89.130%
2026-06-16	21.9000	22.0900	21.8300	22.0900	-14.545%	42	668	-90.041%
2026-06-15	29.1700	29.1700	25.8500	25.8500	+7.619%	7	669	-91.489%
2026-06-12	23.5500	24.3600	23.5500	24.0200	+11.307%	24	664	-90.841%
2026-06-11	21.5800	21.5800	21.5800	21.5800	-9.099%	1	661	-89.805%
2026-06-10	23.7400	23.7900	23.7400	23.7400	+13.317%	247	660	-90.733%
2026-06-09	25.8500	25.8500	20.1000	20.9500	-29.863%	7	203	-89.499%
2026-06-08	29.8500	30.0000	29.6100	29.8700	+19.480%	5	202	-92.635%
2026-06-05	27.9500	27.9500	25.0000	25.0000	-25.617%	3	200	-91.200%
2026-06-04	29.0000	34.5400	27.5000	33.6100	-7.155%	11	200	-93.454%
2026-06-03	37.7500	38.5000	35.0000	36.2000	+3.429%	7	196	-93.923%
2026-06-02	27.0500	36.2500	27.0500	35.0000	+54.117%	33	193	-93.714%
2026-06-01	21.2500	22.7100	21.2500	22.7100	+1.475%	204	187	-90.313%
2026-05-29	21.7000	22.3800	21.7000	22.3800	-11.366%	4	252	-90.170%
2026-05-28	28.4600	29.3500	25.2500	25.2500	-13.675%	13	254	-91.287%
2026-05-27	28.5000	29.3500	28.1000	29.2500	-11.094%	33	250	-92.479%
2026-05-26	32.9900	33.5000	32.9000	32.9000	+6.992%	9	269	-93.313%
2026-05-22	31.2700	31.2800	30.7500	30.7500	+33.696%	14	272	-92.846%
2026-05-20	25.1000	25.4700	23.0000	23.0000	+0.833%	5	271	-90.435%
2026-05-19	22.8100	22.8100	22.8100	22.8100	-3.633%	20	249	-90.355%
2026-05-18	26.4000	26.7000	23.6700	23.6700	-26.239%	83	249	-90.706%
2026-05-15	34.3400	34.3400	32.0900	32.0900	-20.075%	6	249	-93.144%
2026-05-14	40.1500	40.1500	40.1500	40.1500	+6.612%	1	250	-94.521%
2026-05-13	37.6600	37.6600	37.6600	37.6600	+5.935%	1	247	-94.158%
2026-05-12	38.5000	38.5000	30.2000	35.5500	-13.208%	11	247	-93.812%
2026-05-11	33.2500	41.5000	33.2500	40.9600	+45.765%	214	247	-94.629%
2026-05-08	31.4900	33.7000	28.1000	28.1000	+17.820%	16	56	-92.171%
2026-05-07	23.8500	23.8500	23.8500	23.8500	-7.486%	10	47	-90.776%
2026-05-06	29.0100	29.0100	21.3100	25.7800	+65.788%	38	46	-91.466%
2026-05-05	15.5500	15.5500	15.5500	15.5500	+7.612%	1	19	-85.852%
2026-05-04	14.4500	14.4500	14.4500	14.4500	+11.154%	1	18	-84.775%
2026-04-30	13.0000	13.0000	13.0000	13.0000	+21.495%	1	18	-83.077%
2026-04-29	10.7000	10.7000	10.7000	10.7000	-20.446%	15	19	-79.439%
2026-04-28	12.2000	13.4500	12.0500	13.4500	-36.557%	4	19	-83.643%
2026-04-24	21.2500	21.2500	21.2000	21.2000	+19.302%	15	18	-89.623%
2026-04-22	17.7700	17.7700	17.7700	17.7700	+2.657%	1	3	-87.620%
2026-04-16	17.3100	17.3100	17.3100	17.3100	-2.479%	1	3	-87.291%
2026-04-15	17.7500	17.7500	17.7500	17.7500	-8.221%	1	3	-87.606%
2026-04-14	19.3400	19.3400	19.3400	19.3400	-6.253%	1	4	-88.625%
2026-04-13	19.4000	20.6300	19.4000	20.6300	+4.827%	3	5	-89.336%
2026-04-10	20.0000	20.0000	19.6800	19.6800	+2.340%	2	3	-88.821%
2026-04-09	19.2300	19.2300	19.2300	19.2300	0.000%	1	1	-88.560%