Dark

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

EOD

Sep 25, 2026

59.95+6.559%(+3.69)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	59.9500	59.9500	59.9500	59.9500	+6.559%	6	215	0.000%
2026-09-23	56.2600	56.2600	56.2600	56.2600	-8.520%	1	218	+6.559%
2026-09-22	61.5700	61.5700	61.4300	61.5000	-0.146%	100	219	-2.520%
2026-09-21	57.7700	61.6200	56.5000	61.5900	+14.161%	76	284	-2.663%
2026-09-17	53.4700	56.8900	53.4700	53.9500	+11.837%	62	255	+11.121%
2026-09-16	48.2400	48.2400	48.2400	48.2400	+2.009%	2	248	+24.274%
2026-09-15	46.9000	47.2900	46.9000	47.2900	-3.843%	4	248	+26.771%
2026-09-14	56.5500	56.5500	49.1800	49.1800	-29.743%	3	246	+21.899%
2026-09-11	70.0000	70.0000	70.0000	70.0000	0.000%	1	245	-14.357%
2026-09-10	70.0000	70.0000	70.0000	70.0000	+26.582%	1	246	-14.357%
2026-09-04	55.3000	55.3000	55.3000	55.3000	-1.636%	1	246	+8.409%
2026-08-27	56.2200	56.2200	56.2200	56.2200	+3.441%	1	246	+6.635%
2026-08-26	54.3500	54.3500	54.3500	54.3500	+11.213%	1	245	+10.304%
2026-08-24	47.5500	48.8700	47.5500	48.8700	-12.451%	6	244	+22.672%
2026-08-21	55.8200	55.8200	55.8200	55.8200	-17.912%	1	245	+7.399%
2026-08-18	68.0000	68.0000	68.0000	68.0000	-12.664%	1	246	-11.838%
2026-08-17	79.7000	79.7000	77.8600	77.8600	+12.223%	2	246	-23.003%
2026-08-14	69.3800	69.3800	69.3800	69.3800	-0.914%	1	246	-13.592%
2026-08-13	70.0200	70.0200	70.0200	70.0200	-1.380%	1	246	-14.382%
2026-08-07	71.0000	71.0000	71.0000	71.0000	+7.576%	1	246	-15.563%
2026-08-06	66.0000	66.0000	66.0000	66.0000	+6.935%	1	246	-9.167%
2026-08-04	61.5500	61.7200	61.5500	61.7200	+10.709%	2	246	-2.868%
2026-08-03	45.6000	55.7500	45.6000	55.7500	+14.594%	6	247	+7.534%
2026-07-31	52.3000	52.3000	48.6500	48.6500	+10.669%	4	248	+23.227%
2026-07-30	44.2400	44.2400	43.9600	43.9600	+11.858%	4	248	+36.374%
2026-07-29	39.4900	39.4900	39.3000	39.3000	+12.769%	7	247	+52.545%
2026-07-28	32.0000	34.8500	31.0000	34.8500	-30.922%	5	243	+72.023%
2026-07-27	50.4500	50.4500	50.4500	50.4500	-44.712%	20	243	+18.831%
2026-07-08	91.2500	91.2500	91.2500	91.2500	-17.421%	5	243	-34.301%
2026-07-06	110.5000	110.5000	110.5000	110.5000	-11.458%	1	243	-45.747%
2026-07-02	125.0000	125.0000	124.8000	124.8000	-21.603%	2	243	-51.963%
2026-06-29	159.1900	159.1900	159.1900	159.1900	+65.650%	1	243	-62.341%
2026-06-23	100.6400	100.6400	96.1000	96.1000	+21.185%	2	243	-37.617%
2026-06-09	79.3000	79.3000	79.3000	79.3000	-16.833%	1	243	-24.401%
2026-06-08	93.9900	95.3500	93.9900	95.3500	+14.741%	21	243	-37.126%
2026-06-05	93.3500	93.3500	82.9000	83.1000	-20.782%	9	254	-27.858%
2026-06-04	104.7500	104.9000	104.7500	104.9000	+8.592%	2	260	-42.850%
2026-05-28	96.6000	96.6000	96.6000	96.6000	-7.205%	1	260	-37.940%
2026-05-26	104.1000	104.1000	104.1000	104.1000	+10.686%	1	260	-42.411%
2026-05-21	94.0000	94.0500	94.0000	94.0500	+6.875%	12	260	-36.257%
2026-05-20	88.0000	88.6000	87.6000	88.0000	+4.762%	6	260	-31.875%
2026-05-19	84.0000	84.0000	84.0000	84.0000	-3.181%	2	189	-28.631%
2026-05-18	91.9400	92.1300	85.6500	86.7600	-13.456%	75	189	-30.901%
2026-05-15	100.2500	100.2500	100.2500	100.2500	-12.085%	5	189	-40.200%
2026-05-13	114.0300	114.0300	114.0300	114.0300	+0.912%	2	184	-47.426%
2026-05-11	103.2300	113.0000	103.2300	113.0000	+11.308%	15	184	-46.947%
2026-05-08	101.5200	101.5200	101.5200	101.5200	+13.240%	1	183	-40.948%
2026-05-07	90.5400	90.5400	88.2400	89.6500	+24.948%	20	182	-33.129%
2026-05-05	69.2500	71.7500	69.2500	71.7500	+5.484%	15	187	-16.446%
2026-05-01	67.8000	68.0200	67.8000	68.0200	+13.272%	3	189	-11.864%
2026-04-29	58.6000	60.0500	58.6000	60.0500	-5.656%	17	189	-0.167%
2026-04-28	65.5000	65.5000	63.6500	63.6500	-19.010%	6	201	-5.813%
2026-04-27	77.7600	78.5900	76.9000	78.5900	+1.801%	25	199	-23.718%
2026-04-22	77.2000	77.2000	77.2000	77.2000	-2.464%	1	189	-22.345%
2026-04-14	79.1500	79.1500	79.1500	79.1500	+0.700%	2	188	-24.258%
2026-04-09	79.2200	79.2200	78.6000	78.6000	+8.190%	9	187	-23.728%
2026-04-08	68.4000	72.6500	68.4000	72.6500	+27.255%	2	186	-17.481%
2026-04-06	57.1100	57.1100	57.0900	57.0900	+5.138%	2	188	+5.010%
2026-04-01	54.1700	54.3000	54.1700	54.3000	+21.831%	7	187	+10.405%
2026-03-30	44.2000	44.5700	44.2000	44.5700	-9.245%	4	186	+34.508%
2026-03-27	49.7500	51.0000	49.0000	49.1100	-3.706%	10	186	+22.073%
2026-03-26	51.0000	51.0000	51.0000	51.0000	-12.371%	1	185	+17.549%
2026-03-25	61.5500	61.5500	58.2000	58.2000	+2.159%	6	185	+3.007%
2026-03-24	56.9200	56.9700	56.9200	56.9700	+25.734%	2	186	+5.231%
2026-03-23	45.1500	45.3700	45.1000	45.3100	+0.510%	10	185	+32.311%
2026-03-18	45.0800	45.0800	45.0800	45.0800	-12.500%	1	186	+32.986%
2026-03-10	51.5200	51.5200	51.5200	51.5200	+28.800%	2	185	+16.363%
2026-03-06	44.6000	44.6000	40.0000	40.0000	-14.347%	3	228	+49.875%
2026-03-05	49.8500	53.5200	46.7000	46.7000	-31.324%	3	227	+28.373%
2026-03-02	64.5200	68.0000	64.5200	68.0000	+12.304%	2	228	-11.838%
2026-02-27	60.4000	60.5500	60.4000	60.5500	-1.111%	3	226	-0.991%
2026-02-26	64.3000	64.3000	61.2300	61.2300	-12.177%	3	227	-2.090%
2026-02-25	63.7600	70.8800	63.7600	69.7200	+11.552%	207	383	-14.013%
2026-02-24	59.6000	62.5000	58.1000	62.5000	+14.679%	703	383	-4.080%
2026-02-23	54.5000	57.0500	54.5000	54.5000	+21.111%	505	566	+10.000%
2026-02-12	45.0000	45.0000	45.0000	45.0000	+5.882%	2	62	+33.222%
2026-02-11	42.5000	42.5000	42.5000	42.5000	+4.680%	2	64	+41.059%
2026-02-10	40.4000	42.0900	40.4000	40.6000	+0.870%	11	62	+47.660%
2026-02-09	41.5500	41.5500	40.2500	40.2500	+16.095%	2	65	+48.944%
2026-02-06	33.8000	34.6700	33.8000	34.6700	+28.407%	3	65	+72.916%
2026-02-05	26.3000	27.0000	26.3000	27.0000	+8.000%	3	66	+122.037%
2026-02-04	29.6000	29.6000	23.9000	25.0000	-4.580%	25	63	+139.800%
2026-02-03	26.5300	28.4000	25.2500	26.2000	+4.926%	25	86	+128.817%
2026-02-02	24.5000	25.2700	24.5000	24.9700	+15.602%	9	65	+140.088%
2026-01-30	22.2000	22.2000	21.6000	21.6000	+13.984%	2	63	+177.546%
2026-01-29	18.5000	19.6000	18.3500	18.9500	-10.190%	11	62	+216.359%
2026-01-28	26.1500	26.1500	21.1000	21.1000	-15.701%	2	56	+184.123%
2026-01-27	22.9800	27.2500	22.9800	25.0300	+78.786%	22	56	+139.513%
2026-01-16	14.0000	14.0000	14.0000	14.0000	+43.296%	3	34	+328.214%
2026-01-09	9.7700	9.7700	9.7700	9.7700	-6.952%	3	34	+513.613%
2026-01-07	10.5000	10.5000	10.5000	10.5000	0.000%	5	37	+470.952%
2026-01-05	10.5000	10.5000	10.5000	10.5000	-9.483%	1	37	+470.952%
2026-01-02	11.6000	11.6000	11.6000	11.6000	+0.433%	5	37	+416.810%
2025-12-30	11.5500	11.6300	11.5500	11.5500	-0.345%	3	37	+419.048%
2025-12-23	11.5900	11.5900	11.5900	11.5900	-1.362%	1	36	+417.256%
2025-12-19	11.7500	11.7500	11.7500	11.7500	+4.911%	2	35	+410.213%
2025-12-18	11.6500	11.6500	11.2000	11.2000	-4.843%	11	34	+435.268%
2025-12-16	11.7700	11.7700	11.7700	11.7700	-4.075%	1	24	+409.346%
2025-12-15	12.3500	12.3500	12.0100	12.2700	-17.871%	12	25	+388.590%
2025-12-11	14.9400	14.9400	14.9400	14.9400	+2.680%	3	15	+301.272%
2025-12-10	14.5500	14.5500	14.5500	14.5500	+28.989%	1	12	+312.027%
2025-12-08	10.9100	11.3100	10.9100	11.2800	+21.290%	6	12	+431.472%
2025-11-26	9.3000	9.3000	9.3000	9.3000	+3.911%	5	7	+544.624%
2025-11-24	8.7000	8.9500	8.7000	8.9500	+14.744%	5	7	+569.832%
2025-11-13	7.9500	7.9500	7.8000	7.8000	-37.650%	6	2	+668.590%
2025-10-31	12.5100	12.5100	12.5100	12.5100	-5.227%	5	6	+379.217%
2025-10-30	13.2000	13.2000	13.2000	13.2000	0.000%	1	1	+354.167%