Dark

GLW20261120C250
GLW Nov 20 2026 250.00 Call (GLW261120C00250000)
option OPRA

EOD

Sep 29, 2026

0.9300+36.765%(+0.2500)199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8500	1.0600	0.8100	0.9300	+36.765%	199	1,198	0.000%
2026-09-28	0.7700	0.7700	0.6800	0.6800	-27.660%	3	1,176	+36.765%
2026-09-25	0.9400	0.9400	0.9400	0.9400	+6.818%	1	1,176	-1.064%
2026-09-23	1.2000	1.2000	0.8800	0.8800	-20.000%	3	1,176	+5.682%
2026-09-22	1.1000	1.1000	1.1000	1.1000	-14.729%	3	1,178	-15.455%
2026-09-21	1.1000	1.3100	1.1000	1.2900	+61.250%	13	1,175	-27.907%
2026-09-17	1.0800	1.0800	0.7800	0.8000	-3.614%	474	1,164	+16.250%
2026-09-16	0.8300	0.8300	0.8300	0.8300	-3.488%	1	847	+12.048%
2026-09-15	0.9300	0.9300	0.7900	0.8600	-38.129%	57	847	+8.140%
2026-09-14	1.2300	1.3900	1.0100	1.3900	-52.721%	14	846	-33.094%
2026-09-11	2.8300	2.9400	2.8300	2.9400	+13.953%	6	843	-68.367%
2026-09-10	2.5800	2.5800	2.5800	2.5800	-22.289%	1	840	-63.953%
2026-09-09	3.5500	3.7000	3.3200	3.3200	-3.768%	9	841	-71.988%
2026-09-08	3.1000	3.9000	2.9200	3.4500	+155.556%	19	844	-73.043%
2026-09-04	1.3500	1.3500	1.3500	1.3500	+48.352%	20	816	-31.111%
2026-09-03	0.9100	0.9100	0.9100	0.9100	-11.650%	3	816	+2.198%
2026-09-02	1.1300	1.1300	1.0300	1.0300	-11.207%	144	813	-9.709%
2026-09-01	1.2200	1.2200	1.1600	1.1600	-17.143%	5	818	-19.828%
2026-08-31	1.6500	1.6500	1.4000	1.4000	-27.461%	28	821	-33.571%
2026-08-28	1.9300	1.9300	1.9300	1.9300	-9.813%	3	815	-51.813%
2026-08-27	2.1400	2.1400	2.1400	2.1400	-10.833%	214	815	-56.542%
2026-08-26	2.0900	2.4000	2.0900	2.4000	+29.730%	86	815	-61.250%
2026-08-25	2.7000	2.7000	1.8500	1.8500	-2.116%	34	778	-49.730%
2026-08-24	1.8000	1.9000	1.8000	1.8900	-31.769%	11	748	-50.794%
2026-08-20	2.8800	2.8800	2.7000	2.7700	-18.289%	3	745	-66.426%
2026-08-19	4.2000	4.2000	3.3900	3.3900	-25.983%	9	745	-72.566%
2026-08-18	5.1500	5.2500	4.5500	4.5800	-35.854%	14	745	-79.694%
2026-08-17	6.3500	7.6000	6.2200	7.1400	+31.734%	83	753	-86.975%
2026-08-14	6.0000	6.0000	5.4200	5.4200	+0.370%	8	697	-82.841%
2026-08-13	6.2000	6.2000	5.4000	5.4000	-16.923%	42	699	-82.778%
2026-08-12	6.6500	6.7500	6.4000	6.5000	+19.926%	32	687	-85.692%
2026-08-11	5.9000	5.9000	5.4200	5.4200	-7.823%	10	676	-82.841%
2026-08-10	6.7500	6.8500	5.8800	5.8800	-26.038%	28	676	-84.184%
2026-08-07	8.7500	8.7600	7.9000	7.9500	+24.219%	8	669	-88.302%
2026-08-06	7.2000	7.9500	6.4000	6.4000	-1.538%	239	664	-85.469%
2026-08-05	8.0300	8.0300	6.5000	6.5000	-22.619%	70	551	-85.692%
2026-08-04	5.9000	8.7500	5.1000	8.4000	+112.658%	160	558	-88.929%
2026-08-03	3.7500	3.9500	3.7500	3.9500	+12.857%	31	413	-76.456%
2026-07-31	4.0000	4.0000	3.5000	3.5000	+20.275%	10	394	-73.429%
2026-07-30	2.3500	2.9100	2.3500	2.9100	+12.355%	15	392	-68.041%
2026-07-29	2.6000	2.6000	2.5900	2.5900	+26.341%	2	385	-64.093%
2026-07-28	1.8500	2.0800	1.7700	2.0500	-58.163%	168	385	-54.634%
2026-07-27	5.7500	5.7500	4.4500	4.9000	-28.986%	50	259	-81.020%
2026-07-24	7.6800	7.6800	6.2500	6.9000	-22.905%	5	264	-86.522%
2026-07-23	9.0000	9.3000	8.9500	8.9500	+1.359%	52	266	-89.609%
2026-07-22	10.2800	10.2800	8.8300	8.8300	-19.800%	14	314	-89.468%
2026-07-21	9.8000	11.3800	9.6700	11.0100	+22.333%	23	317	-91.553%
2026-07-20	9.4400	9.5900	8.9500	9.0000	-4.255%	7	299	-89.667%
2026-07-17	9.0500	9.7000	8.0000	9.4000	-3.292%	40	299	-90.106%
2026-07-16	11.7500	11.7500	9.3500	9.7200	-35.842%	54	328	-90.432%
2026-07-15	17.7200	17.7200	14.3200	15.1500	-26.528%	21	351	-93.861%
2026-07-14	20.5000	21.5000	20.5000	20.6200	+9.681%	4	345	-95.490%
2026-07-13	18.6000	20.6000	18.0500	18.8000	-10.476%	18	343	-95.053%
2026-07-10	22.1000	22.1000	21.0000	21.0000	-10.638%	25	332	-95.571%
2026-07-09	25.6500	27.9500	23.5000	23.5000	+12.710%	17	321	-96.043%
2026-07-08	20.4000	21.1000	18.6500	20.8500	+2.306%	44	314	-95.540%
2026-07-07	21.7500	22.4000	18.2500	20.3800	-21.615%	20	282	-95.437%
2026-07-06	29.0000	31.3000	26.0000	26.0000	-1.065%	59	293	-96.423%
2026-07-02	36.2900	36.2900	25.9100	26.2800	-32.128%	47	266	-96.461%
2026-07-01	45.3100	45.3100	38.5000	38.7200	-34.924%	112	266	-97.598%
2026-06-30	65.0000	71.4000	57.9200	59.5000	-0.050%	67	275	-98.437%
2026-06-29	38.0000	59.6900	37.9900	59.5300	+64.402%	94	254	-98.438%
2026-06-26	32.9500	36.2100	31.1600	36.2100	-10.571%	6	295	-97.432%
2026-06-25	36.0000	43.7000	36.0000	40.4900	+36.330%	203	295	-97.703%
2026-06-24	26.0000	35.6000	25.9500	29.7000	+32.294%	68	206	-96.869%
2026-06-23	23.0000	23.0000	21.6600	22.4500	-26.054%	8	202	-95.857%
2026-06-22	24.3500	30.3600	24.1500	30.3600	+43.546%	21	198	-96.937%
2026-06-18	20.8500	21.1500	20.7000	21.1500	+33.861%	61	173	-95.603%
2026-06-16	15.9000	16.1500	15.8000	15.8000	+3.607%	35	173	-94.114%
2026-06-11	15.1000	15.2500	15.1000	15.2500	-2.990%	2	176	-93.902%
2026-06-10	17.1000	17.1000	15.7200	15.7200	-1.750%	12	177	-94.084%
2026-06-09	17.3000	17.4200	16.0000	16.0000	-26.974%	13	168	-94.188%
2026-06-08	22.0100	23.6000	21.9100	21.9100	+17.166%	7	160	-95.755%
2026-06-05	21.1700	21.2300	18.7000	18.7000	-27.660%	17	161	-95.027%
2026-06-04	23.0000	26.5000	23.0000	25.8500	-12.787%	24	161	-96.402%
2026-06-03	28.0000	29.6400	25.8100	29.6400	+10.638%	15	146	-96.862%
2026-06-02	22.0000	27.5900	22.0000	26.7900	+74.641%	114	148	-96.529%
2026-06-01	15.5500	15.5500	15.3400	15.3400	-8.527%	3	120	-93.937%
2026-05-29	17.9800	17.9800	15.4400	16.7700	-11.364%	29	117	-94.454%
2026-05-28	18.9200	18.9200	18.9200	18.9200	-14.000%	1	104	-95.085%
2026-05-27	22.0000	22.0000	20.0000	22.0000	-12.000%	18	104	-95.773%
2026-05-26	23.6000	25.0000	23.6000	25.0000	+11.857%	14	110	-96.280%
2026-05-22	21.9500	22.3500	21.9500	22.3500	+1.453%	2	110	-95.839%
2026-05-21	22.0300	22.0300	22.0300	22.0300	+24.816%	6	109	-95.778%
2026-05-20	17.8000	17.8000	17.5000	17.6500	+13.871%	13	109	-94.731%
2026-05-19	18.0000	18.0000	15.5000	15.5000	-12.181%	18	120	-94.000%
2026-05-18	19.0000	19.0000	17.6500	17.6500	-30.237%	7	120	-94.731%
2026-05-15	26.2800	26.5000	24.9500	25.3000	-20.938%	18	120	-96.324%
2026-05-14	30.9500	32.0000	30.9500	32.0000	+2.106%	15	110	-97.094%
2026-05-13	26.2500	33.0000	25.9000	31.3400	+32.236%	31	71	-97.033%
2026-05-12	28.5400	28.5400	23.7000	23.7000	-26.214%	11	71	-96.076%
2026-05-11	24.6700	32.5000	24.1000	32.1200	+50.093%	23	71	-97.105%
2026-05-08	25.0000	25.0000	21.2300	21.4000	+23.343%	27	61	-95.654%
2026-05-07	19.0000	19.3100	16.9000	17.3500	-1.252%	21	71	-94.640%
2026-05-06	26.6000	26.6000	15.7200	17.5700	+59.005%	53	67	-94.707%
2026-05-05	10.2000	11.1300	10.2000	11.0500	+14.271%	5	33	-91.584%
2026-05-04	8.4000	9.6700	8.4000	9.6700	+1.789%	2	30	-90.383%
2026-05-01	9.4000	9.5000	9.4000	9.5000	+1.064%	2	26	-90.211%
2026-04-30	10.8000	10.8000	9.4000	9.4000	+3.297%	2	26	-90.106%
2026-04-28	10.8500	10.8500	9.1000	9.1000	-44.000%	2	26	-89.780%
2026-04-24	15.0500	16.7500	15.0500	16.2500	+24.521%	10	26	-94.277%
2026-04-23	13.0500	13.3500	13.0000	13.0500	+2.353%	10	19	-92.874%
2026-04-22	12.1500	12.7500	12.1500	12.7500	+4.938%	5	16	-92.706%
2026-04-21	12.0500	12.1500	11.8500	12.1500	+7.617%	3	10	-92.346%
2026-04-20	11.7000	11.7000	11.2500	11.2900	-2.672%	12	10	-91.763%
2026-04-17	11.2000	11.6000	11.2000	11.6000	-11.111%	3	4	-91.983%
2026-04-15	13.0500	13.0500	13.0500	13.0500	-13.519%	1	2	-92.874%
2026-04-13	15.0900	15.0900	15.0900	15.0900	0.000%	1	0	-93.837%