Dark

GLW20261218C100
GLW Dec 18 2026 100.00 Call (GLW261218C00100000)
option OPRA

EOD

Jun 29, 2026

159.19+65.650%(+63.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	159.1900	159.1900	159.1900	159.1900	+65.650%	1	243	0.000%
2026-06-23	100.6400	100.6400	96.1000	96.1000	+21.185%	2	243	+65.650%
2026-06-09	79.3000	79.3000	79.3000	79.3000	-16.833%	1	243	+100.744%
2026-06-08	93.9900	95.3500	93.9900	95.3500	+14.741%	21	243	+66.953%
2026-06-05	93.3500	93.3500	82.9000	83.1000	-20.782%	9	254	+91.564%
2026-06-04	104.7500	104.9000	104.7500	104.9000	+8.592%	2	260	+51.754%
2026-05-28	96.6000	96.6000	96.6000	96.6000	-7.205%	1	260	+64.793%
2026-05-26	104.1000	104.1000	104.1000	104.1000	+10.686%	1	260	+52.920%
2026-05-21	94.0000	94.0500	94.0000	94.0500	+6.875%	12	260	+69.261%
2026-05-20	88.0000	88.6000	87.6000	88.0000	+4.762%	6	260	+80.898%
2026-05-19	84.0000	84.0000	84.0000	84.0000	-3.181%	2	189	+89.512%
2026-05-18	91.9400	92.1300	85.6500	86.7600	-13.456%	75	189	+83.483%
2026-05-15	100.2500	100.2500	100.2500	100.2500	-12.085%	5	189	+58.793%
2026-05-13	114.0300	114.0300	114.0300	114.0300	+0.912%	2	184	+39.604%
2026-05-11	103.2300	113.0000	103.2300	113.0000	+11.308%	15	184	+40.876%
2026-05-08	101.5200	101.5200	101.5200	101.5200	+13.240%	1	183	+56.807%
2026-05-07	90.5400	90.5400	88.2400	89.6500	+24.948%	20	182	+77.568%
2026-05-05	69.2500	71.7500	69.2500	71.7500	+5.484%	15	187	+121.868%
2026-05-01	67.8000	68.0200	67.8000	68.0200	+13.272%	3	189	+134.034%
2026-04-29	58.6000	60.0500	58.6000	60.0500	-5.656%	17	189	+165.096%
2026-04-28	65.5000	65.5000	63.6500	63.6500	-19.010%	6	201	+150.102%
2026-04-27	77.7600	78.5900	76.9000	78.5900	+1.801%	25	199	+102.558%
2026-04-22	77.2000	77.2000	77.2000	77.2000	-2.464%	1	189	+106.205%
2026-04-14	79.1500	79.1500	79.1500	79.1500	+0.700%	2	188	+101.124%
2026-04-09	79.2200	79.2200	78.6000	78.6000	+8.190%	9	187	+102.532%
2026-04-08	68.4000	72.6500	68.4000	72.6500	+27.255%	2	186	+119.119%
2026-04-06	57.1100	57.1100	57.0900	57.0900	+5.138%	2	188	+178.840%
2026-04-01	54.1700	54.3000	54.1700	54.3000	+21.831%	7	187	+193.168%
2026-03-30	44.2000	44.5700	44.2000	44.5700	-9.245%	4	186	+257.168%
2026-03-27	49.7500	51.0000	49.0000	49.1100	-3.706%	10	186	+224.150%
2026-03-26	51.0000	51.0000	51.0000	51.0000	-12.371%	1	185	+212.137%
2026-03-25	61.5500	61.5500	58.2000	58.2000	+2.159%	6	185	+173.522%
2026-03-24	56.9200	56.9700	56.9200	56.9700	+25.734%	2	186	+179.428%
2026-03-23	45.1500	45.3700	45.1000	45.3100	+0.510%	10	185	+251.335%
2026-03-18	45.0800	45.0800	45.0800	45.0800	-12.500%	1	186	+253.128%
2026-03-10	51.5200	51.5200	51.5200	51.5200	+28.800%	2	185	+208.987%
2026-03-06	44.6000	44.6000	40.0000	40.0000	-14.347%	3	228	+297.975%
2026-03-05	49.8500	53.5200	46.7000	46.7000	-31.324%	3	227	+240.878%
2026-03-02	64.5200	68.0000	64.5200	68.0000	+12.304%	2	228	+134.103%
2026-02-27	60.4000	60.5500	60.4000	60.5500	-1.111%	3	226	+162.907%
2026-02-26	64.3000	64.3000	61.2300	61.2300	-12.177%	3	227	+159.987%
2026-02-25	63.7600	70.8800	63.7600	69.7200	+11.552%	207	383	+128.328%
2026-02-24	59.6000	62.5000	58.1000	62.5000	+14.679%	703	383	+154.704%
2026-02-23	54.5000	57.0500	54.5000	54.5000	+21.111%	505	566	+192.092%
2026-02-12	45.0000	45.0000	45.0000	45.0000	+5.882%	2	62	+253.756%
2026-02-11	42.5000	42.5000	42.5000	42.5000	+4.680%	2	64	+274.565%
2026-02-10	40.4000	42.0900	40.4000	40.6000	+0.870%	11	62	+292.094%
2026-02-09	41.5500	41.5500	40.2500	40.2500	+16.095%	2	65	+295.503%
2026-02-06	33.8000	34.6700	33.8000	34.6700	+28.407%	3	65	+359.158%
2026-02-05	26.3000	27.0000	26.3000	27.0000	+8.000%	3	66	+489.593%
2026-02-04	29.6000	29.6000	23.9000	25.0000	-4.580%	25	63	+536.760%
2026-02-03	26.5300	28.4000	25.2500	26.2000	+4.926%	25	86	+507.595%
2026-02-02	24.5000	25.2700	24.5000	24.9700	+15.602%	9	65	+537.525%
2026-01-30	22.2000	22.2000	21.6000	21.6000	+13.984%	2	63	+636.991%
2026-01-29	18.5000	19.6000	18.3500	18.9500	-10.190%	11	62	+740.053%
2026-01-28	26.1500	26.1500	21.1000	21.1000	-15.701%	2	56	+654.455%
2026-01-27	22.9800	27.2500	22.9800	25.0300	+78.786%	22	56	+535.997%
2026-01-16	14.0000	14.0000	14.0000	14.0000	+43.296%	3	34	+1,037.071%
2026-01-09	9.7700	9.7700	9.7700	9.7700	-6.952%	3	34	+1,529.376%
2026-01-07	10.5000	10.5000	10.5000	10.5000	0.000%	5	37	+1,416.095%
2026-01-05	10.5000	10.5000	10.5000	10.5000	-9.483%	1	37	+1,416.095%
2026-01-02	11.6000	11.6000	11.6000	11.6000	+0.433%	5	37	+1,272.328%
2025-12-30	11.5500	11.6300	11.5500	11.5500	-0.345%	3	37	+1,278.268%
2025-12-23	11.5900	11.5900	11.5900	11.5900	-1.362%	1	36	+1,273.512%
2025-12-19	11.7500	11.7500	11.7500	11.7500	+4.911%	2	35	+1,254.809%
2025-12-18	11.6500	11.6500	11.2000	11.2000	-4.843%	11	34	+1,321.339%
2025-12-16	11.7700	11.7700	11.7700	11.7700	-4.075%	1	24	+1,252.506%
2025-12-15	12.3500	12.3500	12.0100	12.2700	-17.871%	12	25	+1,197.392%
2025-12-11	14.9400	14.9400	14.9400	14.9400	+2.680%	3	15	+965.529%
2025-12-10	14.5500	14.5500	14.5500	14.5500	+28.989%	1	12	+994.089%
2025-12-08	10.9100	11.3100	10.9100	11.2800	+21.290%	6	12	+1,311.259%
2025-11-26	9.3000	9.3000	9.3000	9.3000	+3.911%	5	7	+1,611.720%
2025-11-24	8.7000	8.9500	8.7000	8.9500	+14.744%	5	7	+1,678.659%
2025-11-13	7.9500	7.9500	7.8000	7.8000	-37.650%	6	2	+1,940.897%
2025-10-31	12.5100	12.5100	12.5100	12.5100	-5.227%	5	6	+1,172.502%
2025-10-30	13.2000	13.2000	13.2000	13.2000	0.000%	1	1	+1,105.985%