Dark

GLW20261120C300
GLW Nov 20 2026 300.00 Call (GLW261120C00300000)
option OPRA

EOD

Sep 29, 2026

0.2700+22.727%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3500	0.3500	0.2700	0.2700	+22.727%	3	1,240	0.000%
2026-09-28	0.2500	0.2500	0.2200	0.2200	-37.143%	145	1,240	+22.727%
2026-09-21	0.3500	0.3500	0.3500	0.3500	+25.000%	6	1,097	-22.857%
2026-09-17	0.2800	0.2800	0.2800	0.2800	-33.333%	1	1,103	-3.571%
2026-09-16	0.4200	0.4200	0.4200	0.4200	+50.000%	2	1,104	-35.714%
2026-09-15	0.3800	0.3800	0.2700	0.2800	-81.333%	13	1,106	-3.571%
2026-09-09	1.5000	1.5000	1.3000	1.5000	0.000%	16	1,100	-82.000%
2026-09-08	1.2500	1.5000	1.2500	1.5000	+194.118%	10	1,103	-82.000%
2026-09-04	0.4500	0.5100	0.4500	0.5100	+13.333%	4	1,105	-47.059%
2026-09-02	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,105	-40.000%
2026-09-01	0.4300	0.4300	0.4300	0.4300	-38.571%	1	1,105	-37.209%
2026-08-31	0.6300	0.7000	0.6300	0.7000	-22.222%	145	1,106	-61.429%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-12.621%	4	1,245	-70.000%
2026-08-25	1.0300	1.0300	1.0300	1.0300	+6.186%	14	1,249	-73.786%
2026-08-24	0.9700	0.9700	0.9700	0.9700	-23.016%	2	1,235	-72.165%
2026-08-20	1.2600	1.2600	1.2600	1.2600	-22.222%	3	1,233	-78.571%
2026-08-19	1.6400	1.6900	1.6000	1.6200	-22.115%	39	1,233	-83.333%
2026-08-18	2.0800	2.0800	2.0800	2.0800	-20.913%	2	1,234	-87.019%
2026-08-14	2.6300	2.6300	2.6300	2.6300	+1.154%	7	1,234	-89.734%
2026-08-13	2.6000	2.6000	2.6000	2.6000	-18.495%	1	1,241	-89.615%
2026-08-12	2.9900	3.2100	2.9900	3.1900	+7.047%	3	1,242	-91.536%
2026-08-11	2.9800	2.9800	2.9800	2.9800	+14.176%	1	1,241	-90.940%
2026-08-10	3.3000	3.3000	2.6100	2.6100	-32.905%	36	1,241	-89.655%
2026-08-07	4.1000	4.3500	3.8500	3.8900	+12.754%	26	1,230	-93.059%
2026-08-06	3.6000	3.8500	3.4500	3.4500	-1.429%	4	1,241	-92.174%
2026-08-05	3.5000	3.5000	3.5000	3.5000	-22.222%	11	1,241	-92.286%
2026-08-04	3.7500	4.9000	3.7500	4.5000	+113.270%	34	1,231	-94.000%
2026-08-03	1.8600	2.1100	1.8600	2.1100	+90.090%	765	1,236	-87.204%
2026-07-30	1.1100	1.1100	1.1100	1.1100	-20.714%	1	1,128	-75.676%
2026-07-29	1.4000	1.4000	1.4000	1.4000	+40.000%	1	1,128	-80.714%
2026-07-28	0.9900	1.1100	0.9000	1.0000	-57.265%	7	1,128	-73.000%
2026-07-27	2.2500	2.3500	2.2500	2.3400	-32.174%	13	1,128	-88.462%
2026-07-24	3.9300	3.9300	3.3300	3.4500	-27.824%	4	1,136	-92.174%
2026-07-23	4.7500	4.7800	4.5500	4.7800	-0.209%	4	1,137	-94.351%
2026-07-22	5.4500	5.4500	4.7900	4.7900	-22.742%	9	1,136	-94.363%
2026-07-21	6.3000	6.3000	6.2000	6.2000	+27.835%	2	1,140	-95.645%
2026-07-20	5.5500	5.5500	4.8500	4.8500	-6.551%	8	1,140	-94.433%
2026-07-17	4.4500	5.6000	4.4500	5.1900	-8.466%	10	1,146	-94.798%
2026-07-16	7.0000	7.1500	5.3500	5.6700	-34.677%	23	1,147	-95.238%
2026-07-15	10.2000	10.2000	8.6800	8.6800	-28.852%	11	1,147	-96.889%
2026-07-14	12.9000	12.9000	12.2000	12.2000	+7.018%	5	1,146	-97.787%
2026-07-13	11.0000	11.4000	11.0000	11.4000	-10.658%	4	1,143	-97.632%
2026-07-10	12.3300	12.7600	12.3300	12.7600	-13.784%	2	1,142	-97.884%
2026-07-09	17.1900	17.7000	14.8000	14.8000	+20.915%	63	1,142	-98.176%
2026-07-08	12.0000	12.2900	11.7800	12.2400	-1.290%	8	1,129	-97.794%
2026-07-07	12.4000	14.1300	11.7500	12.4000	-20.000%	94	1,128	-97.823%
2026-07-06	18.5600	20.6500	15.5000	15.5000	-10.093%	67	1,181	-98.258%
2026-07-02	25.2500	26.1300	16.7400	17.2400	-34.796%	820	729	-98.434%
2026-07-01	34.5500	34.5500	26.4200	26.4400	-39.772%	21	729	-98.979%
2026-06-30	44.0000	51.5500	42.1200	43.9000	-0.250%	211	738	-99.385%
2026-06-29	24.4800	44.0100	24.4800	44.0100	+79.779%	36	589	-99.387%
2026-06-26	24.4600	24.4800	19.7000	24.4800	-9.165%	31	575	-98.897%
2026-06-25	23.3000	29.0500	23.0800	26.9500	+41.099%	200	576	-98.998%
2026-06-24	14.9500	23.0100	13.6500	19.1000	+53.414%	138	478	-98.586%
2026-06-23	13.2400	14.0000	12.4500	12.4500	-35.257%	108	472	-97.831%
2026-06-22	14.9000	20.0000	14.3000	19.2300	+43.294%	223	451	-98.596%
2026-06-18	9.9500	13.4200	9.9500	13.4200	+59.762%	38	339	-97.988%
2026-06-17	8.6300	9.0000	8.4000	8.4000	-8.696%	13	339	-96.786%
2026-06-16	9.3000	9.4500	9.1000	9.2000	-20.000%	24	339	-97.065%
2026-06-15	11.0000	11.7000	11.0000	11.5000	+11.650%	6	336	-97.652%
2026-06-12	10.3000	10.3500	9.9500	10.3000	+3.000%	19	334	-97.379%
2026-06-11	8.8000	10.0000	8.5000	10.0000	+18.343%	12	324	-97.300%
2026-06-10	9.9000	9.9000	8.4000	8.4500	-8.152%	42	305	-96.805%
2026-06-09	9.8500	9.8500	8.7500	9.2000	-31.086%	85	287	-97.065%
2026-06-08	15.4500	15.5500	13.3500	13.3500	+17.621%	40	251	-97.978%
2026-06-05	12.5000	13.4500	11.3500	11.3500	-36.944%	41	245	-97.621%
2026-06-04	14.3500	18.0000	13.7600	18.0000	-10.090%	95	240	-98.500%
2026-06-03	17.0500	20.0200	17.0500	20.0200	+17.765%	55	180	-98.651%
2026-06-02	12.9500	17.6500	12.9500	17.0000	+79.894%	68	206	-98.412%
2026-05-29	9.8000	9.8000	9.3800	9.4500	-17.105%	3	167	-97.143%
2026-05-28	11.8500	11.8500	11.4000	11.4000	-11.284%	6	164	-97.632%
2026-05-27	13.0000	13.1000	12.6400	12.8500	-10.453%	27	161	-97.899%
2026-05-22	14.3500	14.3500	14.3500	14.3500	+6.691%	5	159	-98.118%
2026-05-21	12.3200	13.4500	12.3200	13.4500	+30.583%	106	159	-97.993%
2026-05-20	11.5500	11.5500	10.3000	10.3000	+4.569%	4	159	-97.379%
2026-05-19	10.0000	10.1000	9.8500	9.8500	-4.831%	6	0	-97.259%
2026-05-18	10.9500	11.6500	10.3500	10.3500	-36.308%	80	0	-97.391%
2026-05-15	16.2000	16.6500	15.6500	16.2500	0.000%	26	0	-98.338%