Dark

GLW20261218C120
GLW Dec 18 2026 120.00 Call (GLW261218C00120000)
option OPRA

EOD

Sep 29, 2026

42.95-3.743%(-1.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	42.9500	42.9500	42.9500	42.9500	-3.743%	2	316	0.000%
2026-09-22	44.6200	44.6200	44.6200	44.6200	+3.359%	1	316	-3.743%
2026-09-21	43.6000	43.7800	43.1700	43.1700	+23.343%	25	316	-0.510%
2026-09-17	35.0000	35.0000	35.0000	35.0000	+9.375%	2	315	+22.714%
2026-09-16	34.0000	34.1500	32.0000	32.0000	+2.041%	59	317	+34.219%
2026-09-15	31.3600	31.3600	31.3600	31.3600	-3.060%	3	369	+36.958%
2026-09-14	35.0000	35.5000	32.3500	32.3500	-37.979%	58	369	+32.767%
2026-09-08	52.1600	52.1600	52.1600	52.1600	+53.412%	1	311	-17.657%
2026-09-03	32.2000	34.0000	32.2000	34.0000	+5.590%	4	311	+26.324%
2026-09-02	34.3200	34.3200	32.2000	32.2000	-8.105%	6	309	+33.385%
2026-09-01	35.0400	35.0400	35.0400	35.0400	-1.435%	10	314	+22.574%
2026-08-31	35.3000	35.5500	35.3000	35.5500	-5.326%	4	324	+20.816%
2026-08-28	37.5500	37.5500	37.5500	37.5500	-2.163%	3	324	+14.381%
2026-08-26	38.3800	38.3800	38.3800	38.3800	+1.534%	3	321	+11.907%
2026-08-25	37.8000	37.8000	37.8000	37.8000	+8.000%	1	321	+13.624%
2026-08-24	35.0000	35.0000	35.0000	35.0000	-26.316%	1	320	+22.714%
2026-08-18	52.2200	52.2200	47.5000	47.5000	-24.603%	3	319	-9.579%
2026-08-17	56.1700	63.0000	56.1700	63.0000	+21.975%	11	319	-31.825%
2026-08-13	51.6500	51.6500	51.6500	51.6500	+0.291%	2	321	-16.844%
2026-08-06	51.5000	51.5000	51.5000	51.5000	-2.573%	4	323	-16.602%
2026-08-05	50.0600	52.8600	50.0600	52.8600	-0.208%	4	327	-18.748%
2026-08-04	46.6500	52.9700	45.0000	52.9700	+25.909%	20	328	-18.916%
2026-08-03	41.1500	42.0700	41.1500	42.0700	+14.476%	3	325	+2.092%
2026-07-31	36.7500	36.7500	36.7500	36.7500	+9.701%	3	325	+16.871%
2026-07-30	30.6000	33.5000	30.6000	33.5000	+26.750%	32	322	+28.209%
2026-07-29	28.1400	30.5000	26.4300	26.4300	-1.381%	81	343	+62.505%
2026-07-28	26.6000	26.8500	22.3500	26.8000	-30.172%	95	324	+60.261%
2026-07-27	36.8800	38.3800	36.8800	38.3800	-34.938%	4	259	+11.907%
2026-07-21	58.9900	58.9900	58.9900	58.9900	+11.302%	1	258	-27.191%
2026-07-16	53.0000	53.0000	53.0000	53.0000	-22.059%	2	257	-18.962%
2026-07-15	68.0000	68.0000	68.0000	68.0000	-27.007%	1	257	-36.838%
2026-07-02	93.1600	93.1600	93.1600	93.1600	-32.954%	1	257	-53.897%
2026-06-30	149.3000	149.3000	138.9500	138.9500	-0.359%	10	257	-69.090%
2026-06-29	139.4500	139.4500	139.4500	139.4500	+21.261%	1	262	-69.200%
2026-06-25	115.0000	115.0000	115.0000	115.0000	+11.391%	1	262	-62.652%
2026-06-24	103.2400	103.2400	103.2400	103.2400	+21.416%	1	262	-58.398%
2026-06-23	85.0300	85.0300	85.0300	85.0300	-4.245%	1	262	-49.488%
2026-06-22	88.8000	88.8000	88.8000	88.8000	+43.457%	2	261	-51.633%
2026-06-09	61.9000	61.9000	61.9000	61.9000	-13.487%	1	262	-30.614%
2026-06-05	69.7500	71.5500	69.6300	71.5500	+4.453%	10	261	-39.972%
2026-06-01	68.5000	68.5000	68.5000	68.5000	+3.788%	1	259	-37.299%
2026-05-19	66.0000	66.0000	66.0000	66.0000	-17.231%	1	260	-34.924%
2026-05-08	84.6200	85.1700	77.2700	79.7400	+6.277%	10	259	-46.137%
2026-05-07	75.5400	75.5400	73.2400	75.0300	-0.266%	6	259	-42.756%
2026-05-06	75.2300	75.2300	75.2300	75.2300	+59.792%	2	256	-42.908%
2026-04-29	47.1300	47.1300	44.9500	47.0800	-6.624%	5	256	-8.772%
2026-04-28	50.4200	50.4200	50.4200	50.4200	-19.069%	5	257	-14.816%
2026-04-22	62.3000	62.3000	62.3000	62.3000	+0.484%	1	253	-31.059%
2026-04-15	62.0000	62.0000	62.0000	62.0000	-5.703%	1	253	-30.726%
2026-04-14	65.7500	65.7500	65.7500	65.7500	+18.319%	2	254	-34.677%
2026-04-08	55.5600	55.5700	55.5600	55.5700	+16.328%	2	252	-22.710%
2026-04-06	47.7700	47.7700	47.7700	47.7700	+36.838%	1	252	-10.090%
2026-03-31	34.9100	34.9100	34.9100	34.9100	+4.992%	1	252	+23.031%
2026-03-30	33.1000	33.2500	33.1000	33.2500	-12.084%	2	252	+29.173%
2026-03-27	39.3000	39.4600	37.7000	37.8200	-11.841%	6	252	+13.564%
2026-03-24	43.4500	43.5500	42.9000	42.9000	+43.000%	14	250	+0.117%
2026-03-20	31.2000	31.5000	30.0000	30.0000	-14.065%	10	240	+43.167%
2026-03-18	33.7900	34.9100	33.7900	34.9100	-5.007%	2	236	+23.031%
2026-03-16	36.7500	36.7500	36.7500	36.7500	-1.869%	1	235	+16.871%
2026-03-11	37.4500	37.4500	37.4500	37.4500	-0.133%	2	235	+14.686%
2026-03-10	37.5000	37.5000	37.5000	37.5000	+26.646%	1	237	+14.533%
2026-03-06	29.6100	29.6100	29.6100	29.6100	-18.317%	1	238	+45.052%
2026-03-05	36.2500	36.2500	36.2500	36.2500	-21.196%	1	237	+18.483%
2026-03-03	46.0000	46.0000	46.0000	46.0000	-17.754%	1	238	-6.630%
2026-03-02	56.8500	56.8500	55.9300	55.9300	+10.840%	4	239	-23.208%
2026-02-27	50.1200	50.4600	50.0500	50.4600	-8.736%	4	239	-14.883%
2026-02-25	55.2900	55.2900	55.2900	55.2900	+12.150%	1	239	-22.319%
2026-02-24	49.3000	49.3000	49.3000	49.3000	+10.613%	3	239	-12.880%
2026-02-23	44.5700	44.5700	44.5700	44.5700	+22.110%	5	236	-3.635%
2026-02-20	36.5000	36.5000	36.5000	36.5000	+7.733%	5	236	+17.671%
2026-02-17	31.7200	33.8800	31.7200	33.8800	-0.499%	2	241	+26.771%
2026-02-12	35.0000	35.0000	34.0500	34.0500	-0.147%	7	240	+26.138%
2026-02-11	31.0400	34.1000	31.0400	34.1000	+13.705%	14	246	+25.953%
2026-02-10	29.8500	29.9900	29.7000	29.9900	+2.007%	300	251	+43.214%
2026-02-09	27.5000	29.4000	27.4700	29.4000	+20.492%	17	318	+46.088%
2026-02-06	22.8200	24.4000	22.8200	24.4000	+31.892%	32	309	+76.025%
2026-02-05	14.7500	18.5000	14.7500	18.5000	+7.872%	14	327	+132.162%
2026-02-04	17.1500	17.1500	17.1500	17.1500	-8.043%	1	316	+150.437%
2026-02-03	17.4400	18.6500	17.4400	18.6500	+19.169%	14	315	+130.295%
2026-02-02	16.0500	16.1000	15.5900	15.6500	+15.074%	19	302	+174.441%
2026-01-30	13.6000	13.6000	13.6000	13.6000	+10.930%	1	302	+215.809%
2026-01-29	12.6100	12.6100	12.2600	12.2600	-6.054%	7	301	+250.326%
2026-01-28	13.3000	13.3000	13.0500	13.0500	-19.295%	297	301	+229.119%
2026-01-27	16.1700	16.1700	16.1700	16.1700	+124.896%	1	21	+165.615%
2026-01-21	7.1900	7.1900	7.1900	7.1900	-8.408%	1	20	+497.357%
2026-01-15	7.7100	7.8500	7.7100	7.8500	+29.325%	2	20	+447.134%
2026-01-06	6.0700	6.0700	6.0700	6.0700	-4.560%	1	20	+607.578%
2026-01-05	6.3600	6.3600	6.3600	6.3600	-8.489%	2	20	+575.314%
2025-12-12	6.9000	6.9500	6.9000	6.9500	-4.138%	19	20	+517.986%
2025-12-10	7.2500	7.2500	7.2500	7.2500	+36.278%	1	2	+492.414%
2025-11-13	5.5000	5.5000	5.3200	5.3200	0.000%	2	1	+707.331%