Dark

GLW20261120C280
GLW Nov 20 2026 280.00 Call (GLW261120C00280000)
option OPRA

EOD

Sep 29, 2026

0.6000-6.250%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4500	0.6400	0.4500	0.6000	-6.250%	7	442	0.000%
2026-09-21	0.6400	0.6400	0.6400	0.6400	+36.170%	1	443	-6.250%
2026-09-17	0.4700	0.4700	0.4700	0.4700	-7.843%	1	443	+27.660%
2026-09-16	0.5100	0.5100	0.5100	0.5100	+27.500%	1	442	+17.647%
2026-09-15	0.4200	0.4400	0.4000	0.4000	-42.857%	11	442	+50.000%
2026-09-14	0.7000	0.7000	0.7000	0.7000	-49.640%	30	447	-14.286%
2026-09-11	1.4600	1.4600	1.3900	1.3900	-29.442%	2	417	-56.835%
2026-09-09	1.9100	2.0000	1.8600	1.9700	+5.348%	23	419	-69.543%
2026-09-08	1.8700	1.8700	1.8700	1.8700	+94.792%	4	437	-67.914%
2026-09-04	0.6300	0.9600	0.6300	0.9600	+7.865%	8	440	-37.500%
2026-08-31	0.8900	0.8900	0.8900	0.8900	-22.609%	1	440	-32.584%
2026-08-27	1.1500	1.1500	1.1500	1.1500	-1.709%	1	441	-47.826%
2026-08-26	1.1700	1.1700	1.1700	1.1700	-10.687%	1	441	-48.718%
2026-08-25	1.3100	1.3100	1.3100	1.3100	-14.379%	3	442	-54.198%
2026-08-21	1.4000	1.5300	1.4000	1.5300	-20.725%	6	441	-60.784%
2026-08-19	2.2500	2.3000	1.9000	1.9300	-31.317%	90	442	-68.912%
2026-08-18	2.6600	2.8800	2.6600	2.8100	-39.570%	22	520	-78.648%
2026-08-17	3.8000	4.6500	3.8000	4.6500	+36.765%	25	520	-87.097%
2026-08-14	3.5500	3.5500	3.4000	3.4000	+12.583%	32	500	-82.353%
2026-08-13	3.6700	3.6700	3.0200	3.0200	-28.095%	74	489	-80.132%
2026-08-12	4.2000	4.2500	4.0300	4.2000	+21.739%	11	556	-85.714%
2026-08-11	4.5000	4.5000	3.4500	3.4500	-21.233%	13	541	-82.609%
2026-08-10	4.8800	4.8800	4.3800	4.3800	-21.081%	7	528	-86.301%
2026-08-07	5.2000	5.5500	4.8500	5.5500	+19.355%	19	522	-89.189%
2026-08-06	4.6500	4.6500	4.6500	4.6500	-5.680%	2	507	-87.097%
2026-08-05	5.6000	5.6000	4.9300	4.9300	-11.171%	7	505	-87.830%
2026-08-04	3.6000	6.0500	3.2500	5.5500	+126.531%	131	498	-89.189%
2026-08-03	2.0000	2.5600	2.0000	2.4500	0.000%	11	451	-75.510%
2026-07-31	2.4200	2.5000	2.4200	2.4500	+48.485%	3	442	-75.510%
2026-07-30	1.8200	2.0000	1.6500	1.6500	+14.583%	10	442	-63.636%
2026-07-28	1.7200	1.7200	1.1500	1.4400	-50.345%	25	449	-58.333%
2026-07-27	3.5000	3.5000	2.9000	2.9000	-30.952%	3	426	-79.310%
2026-07-24	4.1500	4.6500	4.1500	4.2000	-28.814%	30	426	-85.714%
2026-07-23	5.9000	5.9000	5.9000	5.9000	-6.349%	1	436	-89.831%
2026-07-22	7.2000	7.2000	6.3000	6.3000	-19.540%	6	436	-90.476%
2026-07-21	7.6000	7.8300	7.6000	7.8300	+23.307%	6	431	-92.337%
2026-07-20	7.0000	7.0000	6.3500	6.3500	-7.299%	3	425	-90.551%
2026-07-17	6.3500	6.8500	5.6500	6.8500	+1.331%	60	425	-91.241%
2026-07-16	8.8000	8.8000	6.6900	6.7600	-35.619%	114	425	-91.124%
2026-07-15	13.4000	13.4000	10.1000	10.5000	-32.039%	35	496	-94.286%
2026-07-14	15.4500	15.4500	15.4500	15.4500	+9.574%	4	505	-96.117%
2026-07-13	13.0000	14.2700	13.0000	14.1000	-11.321%	4	505	-95.745%
2026-07-10	15.8300	16.1500	15.7000	15.9000	-11.667%	7	504	-96.226%
2026-07-09	19.6500	19.6500	18.0000	18.0000	+18.033%	4	499	-96.667%
2026-07-08	15.1800	15.3500	15.1600	15.2500	-3.785%	9	498	-96.066%
2026-07-07	16.7300	16.7300	14.2000	15.8500	-15.691%	316	490	-96.215%
2026-07-06	22.0000	22.0000	18.8000	18.8000	-6.514%	4	358	-96.809%
2026-07-02	24.9300	25.0000	19.4300	20.1100	-34.835%	28	351	-97.016%
2026-07-01	36.5500	36.5500	30.5000	30.8600	-34.826%	37	351	-98.056%
2026-06-30	51.7500	58.4700	47.3500	47.3500	-2.812%	25	327	-98.733%
2026-06-29	41.6200	48.7200	41.6200	48.7200	+64.873%	191	331	-98.768%
2026-06-26	29.5500	29.5500	29.5500	29.5500	-7.656%	1	173	-97.970%
2026-06-25	34.2700	34.5400	32.0000	32.0000	+22.605%	5	173	-98.125%
2026-06-24	23.5500	26.1000	23.5500	26.1000	+59.829%	4	169	-97.701%
2026-06-23	16.0500	16.3300	15.2300	16.3300	-31.616%	64	168	-96.326%
2026-06-22	23.8800	23.8800	23.8800	23.8800	+50.189%	5	171	-97.487%
2026-06-18	15.8000	15.9000	15.5000	15.9000	+50.000%	15	182	-96.226%
2026-06-17	10.6000	10.7000	10.6000	10.6000	-7.018%	16	182	-94.340%
2026-06-16	12.4500	12.4500	11.2500	11.4000	-8.800%	42	182	-94.737%
2026-06-12	12.6500	12.6500	12.2000	12.5000	+18.483%	4	190	-95.200%
2026-06-10	10.5500	10.5500	10.5500	10.5500	-3.653%	2	189	-94.313%
2026-06-09	13.5200	13.5200	10.9500	10.9500	-18.648%	14	191	-94.521%
2026-06-05	13.4600	13.4600	13.4600	13.4600	-30.974%	1	185	-95.542%
2026-06-04	17.8000	19.5000	17.8000	19.5000	-2.500%	59	186	-96.923%
2026-06-03	20.0000	20.0000	20.0000	20.0000	-0.249%	1	157	-97.000%
2026-06-02	20.8500	20.8500	19.9500	20.0500	+75.877%	38	158	-97.007%
2026-06-01	11.5800	11.5800	11.4000	11.4000	-1.299%	2	157	-94.737%
2026-05-29	11.5000	11.6500	11.5000	11.5500	-28.923%	3	157	-94.805%
2026-05-27	15.9000	16.2500	15.8500	16.2500	-0.307%	11	157	-96.308%
2026-05-21	14.1000	16.3000	14.1000	16.3000	+22.833%	82	155	-96.319%
2026-05-20	13.2700	13.2700	13.2700	13.2700	+19.550%	2	155	-95.479%
2026-05-19	11.5000	11.5000	11.1000	11.1000	-18.202%	3	78	-94.595%
2026-05-18	13.5700	13.5700	13.5700	13.5700	-32.755%	1	78	-95.578%
2026-05-15	20.1800	20.1800	20.1800	20.1800	-20.237%	1	78	-97.027%
2026-05-14	23.5200	25.3500	23.5200	25.3000	+50.327%	38	77	-97.628%
2026-05-12	18.0400	18.0500	16.8300	16.8300	-32.410%	16	56	-96.435%
2026-05-11	19.7500	24.9000	19.7500	24.9000	+61.269%	77	56	-97.590%
2026-05-08	15.0000	15.4400	15.0000	15.4400	0.000%	5	0	-96.114%