Dark

GLW20261120C240
GLW Nov 20 2026 240.00 Call (GLW261120C00240000)
option OPRA

EOD

Sep 29, 2026

1.22+46.988%(+0.39)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1300	1.2200	1.1300	1.2200	+46.988%	7	268	0.000%
2026-09-28	0.8400	0.8500	0.7500	0.8300	-29.060%	76	271	+46.988%
2026-09-25	1.1700	1.1700	1.1700	1.1700	-7.874%	1	281	+4.274%
2026-09-23	1.2700	1.2700	1.2700	1.2700	-23.030%	4	281	-3.937%
2026-09-22	1.3800	1.6500	1.3800	1.6500	+3.125%	7	281	-26.061%
2026-09-21	1.6000	1.6000	1.6000	1.6000	+33.333%	10	277	-23.750%
2026-09-18	1.2000	1.2000	1.2000	1.2000	+15.385%	1	267	+1.667%
2026-09-17	1.2200	1.2200	1.0400	1.0400	+9.474%	3	268	+17.308%
2026-09-16	1.0800	1.1000	0.9500	0.9500	0.000%	53	269	+28.421%
2026-09-15	1.1200	1.1200	0.9100	0.9500	-25.197%	49	320	+28.421%
2026-09-14	1.9600	1.9600	1.2700	1.2700	-59.032%	22	340	-3.937%
2026-09-11	3.5500	3.5500	3.1000	3.1000	0.000%	34	334	-60.645%
2026-09-10	3.5300	3.6000	3.0500	3.1000	-27.059%	22	317	-60.645%
2026-09-09	4.4400	4.4400	4.2500	4.2500	-4.494%	4	319	-71.294%
2026-09-08	3.5200	4.5500	3.5200	4.4500	+103.196%	17	315	-72.584%
2026-09-04	1.6000	2.1900	1.6000	2.1900	+54.225%	31	314	-44.292%
2026-09-03	1.3900	1.4200	1.3300	1.4200	+2.899%	34	314	-14.085%
2026-09-02	1.4800	1.4800	1.2000	1.3800	-9.804%	43	293	-11.594%
2026-09-01	1.5700	1.6000	1.3800	1.5300	-14.045%	42	295	-20.261%
2026-08-31	1.9000	1.9000	1.7000	1.7800	-19.091%	35	294	-31.461%
2026-08-28	2.2000	2.2000	2.2000	2.2000	-15.058%	15	278	-44.545%
2026-08-27	2.6000	2.6000	2.5900	2.5900	-4.074%	10	278	-52.896%
2026-08-26	2.7000	2.7000	2.7000	2.7000	+6.719%	1	278	-54.815%
2026-08-25	2.6700	2.6700	2.3000	2.5300	+11.947%	17	278	-51.779%
2026-08-24	2.4500	2.4500	2.2600	2.2600	-25.902%	3	276	-46.018%
2026-08-21	3.1000	3.1000	3.0100	3.0500	-18.231%	4	276	-60.000%
2026-08-19	4.5000	4.5000	3.7300	3.7300	-35.130%	6	276	-67.292%
2026-08-18	5.2000	5.7500	5.2000	5.7500	-33.984%	3	275	-78.783%
2026-08-17	8.7100	8.7100	8.7100	8.7100	+26.232%	1	273	-85.993%
2026-08-14	6.8000	6.9000	6.8000	6.9000	+16.949%	2	272	-82.319%
2026-08-13	7.3500	7.4500	5.9000	5.9000	-21.333%	8	270	-79.322%
2026-08-12	7.7500	7.7500	7.5000	7.5000	+19.048%	2	267	-83.733%
2026-08-11	6.4500	6.4500	6.3000	6.3000	-9.091%	7	268	-80.635%
2026-08-10	8.2500	8.2500	6.9300	6.9300	-20.981%	20	267	-82.395%
2026-08-07	9.0000	9.5000	8.7500	8.7700	+10.314%	15	253	-86.089%
2026-08-06	8.5000	8.7500	7.7000	7.9500	+3.247%	30	250	-84.654%
2026-08-05	8.1600	8.1600	7.7000	7.7000	-19.792%	11	237	-84.156%
2026-08-04	7.0000	9.6000	6.0500	9.6000	+174.286%	26	236	-87.292%
2026-08-03	3.5000	3.5000	3.5000	3.5000	+2.941%	4	239	-65.143%
2026-07-30	3.1300	3.6000	3.1300	3.4000	+18.056%	6	235	-64.118%
2026-07-29	2.8800	2.9200	2.8000	2.8800	+22.553%	8	233	-57.639%
2026-07-28	2.4800	4.4500	2.0900	2.3500	-55.577%	33	235	-48.085%
2026-07-27	5.3500	5.3800	5.0500	5.2900	-47.984%	31	251	-76.938%
2026-07-23	10.1700	10.1700	10.1700	10.1700	-7.545%	4	246	-88.004%
2026-07-22	11.0000	11.0000	11.0000	11.0000	-9.836%	1	246	-88.909%
2026-07-21	11.0000	12.2000	11.0000	12.2000	+21.272%	6	245	-90.000%
2026-07-20	10.7000	10.8900	10.0600	10.0600	-5.540%	4	247	-87.873%
2026-07-17	9.3700	10.6500	9.3700	10.6500	-2.651%	3	247	-88.545%
2026-07-16	13.8400	14.1500	10.7700	10.9400	-33.697%	29	245	-88.848%
2026-07-15	19.6900	19.6900	16.4000	16.5000	-26.141%	18	248	-92.606%
2026-07-14	22.9100	23.5600	22.2500	22.3400	-6.213%	8	248	-94.539%
2026-07-10	23.8200	23.8200	23.8200	23.8200	-13.224%	1	249	-94.878%
2026-07-09	27.7100	29.0000	27.4500	27.4500	+25.629%	10	249	-95.556%
2026-07-08	22.6600	22.6600	21.7200	21.8500	-5.534%	4	244	-94.416%
2026-07-07	22.1300	23.8500	21.8700	23.1300	-20.597%	64	244	-94.725%
2026-07-06	32.0000	32.0000	28.9500	29.1300	+1.640%	43	232	-95.812%
2026-07-02	41.0500	42.3700	27.8100	28.6600	-31.139%	47	236	-95.743%
2026-07-01	53.0000	53.0000	41.6200	41.6200	-33.726%	34	236	-97.069%
2026-06-30	70.3800	75.0000	62.0500	62.8000	-6.269%	22	232	-98.057%
2026-06-29	42.6000	67.0000	41.6200	67.0000	+78.239%	175	231	-98.179%
2026-06-26	39.6000	41.6100	34.8500	37.5900	-16.019%	38	295	-96.754%
2026-06-25	37.8100	46.9800	37.8100	44.7600	+32.819%	51	282	-97.274%
2026-06-24	29.7700	37.3700	29.7700	33.7000	+36.992%	90	248	-96.380%
2026-06-23	22.6000	24.9000	22.6000	24.6000	-25.114%	8	234	-95.041%
2026-06-22	27.1000	32.8500	26.8000	32.8500	+33.645%	66	235	-96.286%
2026-06-18	22.0000	24.5800	21.9000	24.5800	+38.090%	4	187	-95.037%
2026-06-16	17.4500	17.9500	17.3800	17.8000	-9.184%	52	187	-93.146%
2026-06-12	19.2100	19.6000	18.5500	19.6000	+13.557%	11	183	-93.776%
2026-06-11	17.2600	17.2600	17.2600	17.2600	+10.997%	1	181	-92.932%
2026-06-10	15.5500	15.5500	15.5500	15.5500	-7.715%	2	181	-92.154%
2026-06-09	23.8900	24.1900	15.3900	16.8500	-30.658%	81	181	-92.760%
2026-06-08	24.3500	24.3500	24.3000	24.3000	-5.078%	2	205	-94.979%
2026-06-04	25.2000	25.6000	25.2000	25.6000	-16.010%	5	206	-95.234%
2026-06-03	30.6000	30.6000	30.4800	30.4800	+5.103%	2	210	-95.997%
2026-06-02	24.0000	30.1900	24.0000	29.0000	+62.283%	13	212	-95.793%
2026-06-01	17.4300	17.8700	16.6500	17.8700	-4.028%	118	215	-93.173%
2026-05-29	19.3300	19.9100	17.3700	18.6200	-19.672%	28	216	-93.448%
2026-05-28	24.6200	24.6200	23.1800	23.1800	-6.645%	7	196	-94.737%
2026-05-27	23.5100	24.8300	23.5100	24.8300	-8.713%	5	197	-95.087%
2026-05-26	27.2000	27.2000	27.2000	27.2000	+18.261%	1	196	-95.515%
2026-05-21	23.0000	23.0000	23.0000	23.0000	+16.456%	1	195	-94.696%
2026-05-20	20.4300	20.7200	19.2700	19.7500	+6.183%	107	195	-93.823%
2026-05-19	17.2500	18.6900	17.2000	18.6000	-7.324%	74	143	-93.441%
2026-05-18	21.0000	21.0000	20.0700	20.0700	-28.193%	5	143	-93.921%
2026-05-15	28.6800	28.6800	27.9500	27.9500	-17.915%	83	143	-95.635%
2026-05-14	33.4200	34.0500	33.4200	34.0500	-0.205%	22	183	-96.417%
2026-05-13	31.0300	35.7400	30.9900	34.1200	+19.301%	76	118	-96.424%
2026-05-12	31.5500	31.5500	25.4000	28.6000	-15.882%	24	118	-95.734%
2026-05-11	29.9000	34.9300	29.9000	34.0000	+43.460%	8	118	-96.412%
2026-05-08	25.0000	25.0000	23.7000	23.7000	+12.857%	12	113	-94.852%
2026-05-07	21.0000	21.0000	21.0000	21.0000	+2.689%	1	112	-94.190%
2026-05-06	17.7900	20.5300	17.7900	20.4500	+133.714%	93	111	-94.034%
2026-04-29	8.7500	8.7500	8.7500	8.7500	-10.256%	1	37	-86.057%
2026-04-28	9.7500	9.7500	9.7500	9.7500	-36.482%	1	38	-87.487%
2026-04-24	15.3500	15.3500	15.3500	15.3500	+12.372%	1	39	-92.052%
2026-04-22	12.4000	13.6600	12.4000	13.6600	+5.483%	2	38	-91.069%
2026-04-20	12.9500	12.9500	12.9500	12.9500	+1.569%	1	36	-90.579%
2026-04-17	12.7500	13.1000	12.7000	12.7500	-20.063%	51	36	-90.431%
2026-04-10	15.2100	15.9500	15.2100	15.9500	+5.281%	2	4	-92.351%
2026-04-09	15.2900	15.2900	15.1500	15.1500	0.000%	3	3	-91.947%