Dark

GLW20261120C230
GLW Nov 20 2026 230.00 Call (GLW261120C00230000)
option OPRA

EOD

Sep 29, 2026

1.66+61.165%(+0.63)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4900	1.6600	1.4400	1.6600	+61.165%	16	524	0.000%
2026-09-28	1.0300	1.0300	1.0300	1.0300	-32.680%	1	515	+61.165%
2026-09-25	1.4700	1.6000	1.4700	1.5300	-8.383%	5	516	+8.497%
2026-09-24	1.3300	1.6700	1.3300	1.6700	+7.742%	2	517	-0.599%
2026-09-23	2.2000	2.2000	1.5500	1.5500	-29.545%	65	517	+7.097%
2026-09-22	2.1200	2.2500	1.9000	2.2000	+4.762%	6	537	-24.545%
2026-09-21	2.0300	2.1100	1.9600	2.1000	+60.305%	42	536	-20.952%
2026-09-17	1.5900	1.5900	1.3100	1.3100	+14.912%	62	503	+26.718%
2026-09-16	1.3500	1.3500	1.1400	1.1400	+14.000%	7	480	+45.614%
2026-09-15	1.4300	1.4300	1.0000	1.0000	-30.070%	21	479	+66.000%
2026-09-14	2.1500	2.1500	1.4300	1.4300	-62.953%	101	478	+16.084%
2026-09-11	4.5500	4.5500	3.8600	3.8600	+2.933%	22	474	-56.995%
2026-09-10	4.5000	4.5000	3.7500	3.7500	-25.000%	14	469	-55.733%
2026-09-09	5.3500	5.6000	5.0000	5.0000	-4.762%	42	457	-66.800%
2026-09-08	4.4000	5.5000	4.4000	5.2500	+85.512%	71	437	-68.381%
2026-09-04	1.8000	2.8300	1.8000	2.8300	+71.515%	17	400	-41.343%
2026-09-03	1.6000	1.7500	1.6000	1.6500	-2.941%	5	400	+0.606%
2026-09-02	1.8500	1.8500	1.6600	1.7000	0.000%	38	398	-2.353%
2026-09-01	1.9600	1.9600	1.7000	1.7000	-25.764%	14	409	-2.353%
2026-08-31	2.3200	2.3200	1.9200	2.2900	-21.034%	21	406	-27.511%
2026-08-28	2.3500	2.9000	2.3500	2.9000	-3.333%	3	419	-42.759%
2026-08-27	3.2500	3.2500	2.8500	3.0000	-7.975%	83	421	-44.667%
2026-08-26	3.0000	3.3000	3.0000	3.2600	+19.414%	15	372	-49.080%
2026-08-25	3.3000	3.3000	2.7300	2.7300	+0.738%	26	371	-39.194%
2026-08-24	2.9000	2.9000	2.6500	2.7100	-27.926%	5	361	-38.745%
2026-08-21	4.3400	4.3400	3.7600	3.7600	-7.160%	11	361	-55.851%
2026-08-20	4.3200	4.3200	4.0500	4.0500	-20.118%	2	351	-59.012%
2026-08-19	5.1600	5.1600	4.9000	5.0700	-18.226%	12	351	-67.258%
2026-08-18	6.4900	6.8200	6.2000	6.2000	-39.335%	6	356	-73.226%
2026-08-17	8.9000	10.6000	8.9000	10.2200	+27.750%	21	358	-83.757%
2026-08-14	8.3000	8.5000	8.0000	8.0000	+15.108%	12	352	-79.250%
2026-08-13	8.6000	8.6000	6.9500	6.9500	-22.778%	11	350	-76.115%
2026-08-12	9.1000	11.2000	8.8000	9.0000	+22.283%	12	350	-81.556%
2026-08-11	7.5500	7.5500	7.3600	7.3600	-12.277%	2	349	-77.446%
2026-08-10	9.2000	9.2000	8.3900	8.3900	-26.144%	7	348	-80.215%
2026-08-07	11.3000	11.3600	11.3000	11.3600	+19.078%	5	348	-85.387%
2026-08-05	9.5400	9.5400	9.5400	9.5400	-10.841%	1	347	-82.600%
2026-08-04	7.9000	11.3500	7.3500	10.7000	+81.356%	109	347	-84.486%
2026-08-03	5.9000	5.9000	5.9000	5.9000	+18.000%	1	292	-71.864%
2026-07-31	5.0000	5.0000	5.0000	5.0000	+26.582%	1	291	-66.800%
2026-07-30	4.2400	4.2400	3.9500	3.9500	+21.538%	9	292	-57.975%
2026-07-29	4.1500	4.1500	3.2100	3.2500	+2.524%	7	298	-48.923%
2026-07-28	2.8300	3.1700	2.3800	3.1700	-50.853%	49	304	-47.634%
2026-07-27	5.8000	6.4500	5.8000	6.4500	-45.106%	26	306	-74.264%
2026-07-22	11.9200	11.9200	11.5500	11.7500	-16.071%	18	285	-85.872%
2026-07-21	13.5000	14.1000	13.5000	14.0000	+20.690%	9	285	-88.143%
2026-07-20	12.6500	12.6500	11.6000	11.6000	-1.695%	46	288	-85.690%
2026-07-17	10.2500	12.9000	10.2500	11.8000	-5.221%	119	285	-85.932%
2026-07-16	15.0000	15.0200	12.4500	12.4500	-32.520%	7	321	-86.667%
2026-07-15	23.9000	23.9000	16.7000	18.4500	-25.304%	30	320	-91.003%
2026-07-14	24.5000	24.8500	24.5000	24.7000	+10.022%	30	313	-93.279%
2026-07-13	21.7100	24.7600	21.7100	22.4500	-22.879%	22	306	-92.606%
2026-07-09	31.0000	33.2000	29.1100	29.1100	+21.292%	14	305	-94.297%
2026-07-08	24.0000	24.0000	24.0000	24.0000	-1.437%	2	304	-93.083%
2026-07-07	25.8700	27.1000	22.5000	24.3500	-21.528%	17	304	-93.183%
2026-07-06	35.0000	35.9300	31.0300	31.0300	-1.742%	17	307	-94.650%
2026-07-02	37.3000	37.3000	31.0000	31.5800	-30.517%	16	302	-94.744%
2026-07-01	52.9200	52.9200	44.9500	45.4500	-32.467%	62	302	-96.348%
2026-06-30	70.0000	81.0000	66.9700	67.3000	+1.051%	60	255	-97.533%
2026-06-29	38.9000	67.3900	38.9000	66.6000	+74.391%	153	307	-97.508%
2026-06-26	42.4500	42.4500	38.1900	38.1900	-22.770%	7	281	-95.653%
2026-06-25	44.7800	51.3500	44.7800	49.4500	+38.128%	62	278	-96.643%
2026-06-24	38.8600	41.5000	35.8000	35.8000	+30.657%	31	314	-95.363%
2026-06-23	25.5000	27.4000	25.5000	27.4000	-27.321%	2	298	-93.942%
2026-06-22	30.0000	37.7000	28.5000	37.7000	+102.253%	108	297	-95.597%
2026-06-17	18.5600	18.6400	18.5600	18.6400	-5.092%	3	260	-91.094%
2026-06-16	19.6400	19.6400	19.6400	19.6400	-23.580%	1	260	-91.548%
2026-06-15	25.7000	25.7000	25.7000	25.7000	+38.919%	1	259	-93.541%
2026-06-11	18.5000	18.5000	18.5000	18.5000	-0.270%	1	258	-91.027%
2026-06-10	18.5500	18.5500	18.5500	18.5500	+0.270%	2	259	-91.051%
2026-06-09	19.4000	19.4000	17.5400	18.5000	-29.308%	7	257	-91.027%
2026-06-08	26.5000	28.5200	26.1700	26.1700	+11.314%	79	254	-93.657%
2026-06-05	23.5100	23.5100	23.5100	23.5100	-25.483%	1	192	-92.939%
2026-06-04	31.5500	31.5500	31.5500	31.5500	-4.394%	12	192	-94.739%
2026-06-03	33.0000	33.0000	33.0000	33.0000	+4.762%	2	180	-94.970%
2026-06-02	28.1300	32.5100	28.1300	31.5000	+59.091%	3	180	-94.730%
2026-06-01	18.9000	19.8000	18.8000	19.8000	-8.882%	22	179	-91.616%
2026-05-29	19.8600	21.7300	19.7700	21.7300	-6.053%	13	179	-92.361%
2026-05-28	26.3600	26.4500	23.1300	23.1300	-14.492%	12	175	-92.823%
2026-05-27	26.6000	27.5500	25.4300	27.0500	-11.020%	32	165	-93.863%
2026-05-26	30.4000	30.4000	30.4000	30.4000	+7.725%	2	161	-94.539%
2026-05-22	28.2200	28.2200	28.2200	28.2200	+4.907%	10	163	-94.118%
2026-05-21	25.0000	26.9000	24.7000	26.9000	+17.262%	4	163	-93.829%
2026-05-20	22.9400	22.9400	22.9400	22.9400	+14.700%	2	163	-92.764%
2026-05-19	20.0000	20.0000	20.0000	20.0000	-10.112%	1	171	-91.700%
2026-05-18	23.2000	23.2300	22.2500	22.2500	-35.971%	22	171	-92.539%
2026-05-13	31.4900	34.7500	31.4900	34.7500	+14.686%	17	171	-95.223%
2026-05-12	30.5900	30.5900	29.9300	30.3000	-19.543%	133	169	-94.521%
2026-05-11	32.0000	37.6600	32.0000	37.6600	+44.902%	9	169	-95.592%
2026-05-08	28.6400	28.6400	25.9900	25.9900	+18.352%	113	170	-93.613%
2026-05-07	21.9600	21.9600	21.9600	21.9600	-4.355%	1	67	-92.441%
2026-05-06	25.0700	25.0700	20.0900	22.9600	+66.377%	15	67	-92.770%
2026-05-05	15.7500	15.9000	13.8000	13.8000	+4.545%	46	65	-87.971%
2026-05-01	13.2000	13.2000	13.2000	13.2000	+34.694%	2	26	-87.424%
2026-04-29	9.8000	9.8000	9.8000	9.8000	-42.623%	1	26	-83.061%
2026-04-27	17.0800	17.0800	17.0800	17.0800	-2.678%	2	25	-90.281%
2026-04-23	17.5500	17.5500	17.5500	17.5500	+23.158%	2	25	-90.541%
2026-04-16	14.2500	14.2500	14.2500	14.2500	-10.490%	1	25	-88.351%
2026-04-15	16.4000	16.5600	15.4000	15.9200	-10.562%	80	25	-89.573%
2026-04-10	17.5400	17.8000	17.5400	17.8000	+3.248%	2	81	-90.674%
2026-04-09	16.7000	17.4700	16.6500	17.2400	0.000%	82	80	-90.371%