Dark

GLW20261218C125
GLW Dec 18 2026 125.00 Call (GLW261218C00125000)
option OPRA

EOD

Sep 29, 2026

40.10+6.791%(+2.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	40.1000	40.1000	40.1000	40.1000	+6.791%	2	212	0.000%
2026-09-25	37.5500	37.5500	37.5500	37.5500	+6.980%	1	212	+6.791%
2026-09-21	35.1000	35.1000	35.1000	35.1000	+11.252%	1	212	+14.245%
2026-09-17	31.5500	31.5500	31.5500	31.5500	+9.625%	1	213	+27.100%
2026-09-16	28.7800	28.7800	28.7800	28.7800	-2.441%	1	214	+39.333%
2026-09-15	29.5000	29.5000	29.5000	29.5000	+2.752%	5	214	+35.932%
2026-09-14	34.9000	34.9000	28.6600	28.7100	-41.288%	16	209	+39.673%
2026-09-11	48.9000	48.9000	48.9000	48.9000	+42.774%	3	196	-17.996%
2026-09-04	34.2500	34.2500	34.2500	34.2500	-1.012%	1	195	+17.080%
2026-08-21	34.6000	34.6000	34.6000	34.6000	-37.091%	2	195	+15.896%
2026-08-17	51.3500	55.0000	51.3500	55.0000	+4.722%	2	195	-27.091%
2026-08-07	52.3100	52.5200	52.3100	52.5200	+5.040%	19	196	-23.648%
2026-08-05	50.0000	50.0000	50.0000	50.0000	+0.624%	1	202	-19.800%
2026-08-04	43.8000	50.9600	43.8000	49.6900	+25.797%	11	202	-19.300%
2026-08-03	31.0000	39.5500	31.0000	39.5000	+8.219%	42	208	+1.519%
2026-07-31	37.2000	37.2000	36.5000	36.5000	+18.238%	11	214	+9.863%
2026-07-30	28.1500	30.8700	28.1500	30.8700	+23.283%	16	215	+29.900%
2026-07-29	26.2500	28.0000	23.9600	25.0400	+0.522%	96	222	+60.144%
2026-07-28	23.6700	25.0400	20.0300	24.9100	-42.959%	58	234	+60.980%
2026-07-17	43.6700	43.6700	43.6700	43.6700	-12.450%	5	204	-8.175%
2026-07-16	50.8500	50.8500	49.8800	49.8800	-23.473%	2	204	-19.607%
2026-07-15	65.1800	65.1800	65.1800	65.1800	-11.608%	1	204	-38.478%
2026-07-13	73.7400	73.7400	73.7400	73.7400	-2.499%	2	203	-45.620%
2026-07-08	75.6300	75.6300	75.6300	75.6300	-29.152%	18	203	-46.979%
2026-07-01	113.2100	113.2100	106.7500	106.7500	+3.964%	2	186	-62.436%
2026-06-26	94.8700	102.6800	94.8700	102.6800	+5.475%	4	188	-60.947%
2026-06-24	98.5700	98.5700	97.3500	97.3500	+43.162%	3	187	-58.808%
2026-06-16	67.5000	68.0000	67.5000	68.0000	-1.478%	2	186	-41.029%
2026-06-12	69.0200	69.0200	69.0200	69.0200	-1.932%	1	186	-41.901%
2026-06-05	70.4000	70.4000	70.3800	70.3800	-18.589%	2	185	-43.024%
2026-06-02	86.4500	86.4500	86.4500	86.4500	+5.427%	1	185	-53.615%
2026-05-22	79.4000	82.0000	79.4000	82.0000	+29.994%	4	185	-51.098%
2026-05-19	63.0800	63.0800	63.0800	63.0800	-4.641%	11	189	-36.430%
2026-05-18	66.1500	66.1500	66.1500	66.1500	-30.074%	3	200	-39.380%
2026-05-13	94.6000	94.6000	94.6000	94.6000	+8.736%	2	200	-57.611%
2026-05-12	84.5000	87.0000	84.5000	87.0000	-8.034%	2	201	-53.908%
2026-05-11	94.6000	94.6000	94.6000	94.6000	+36.311%	1	201	-57.611%
2026-05-06	77.4500	77.4500	69.4000	69.4000	+30.084%	2	201	-42.219%
2026-05-05	53.7200	53.7200	53.3500	53.3500	+3.956%	3	201	-24.836%
2026-05-01	51.3200	51.3200	51.3200	51.3200	+15.508%	1	201	-21.863%
2026-04-29	44.4300	44.4300	44.4300	44.4300	-8.392%	3	201	-9.746%
2026-04-28	48.3900	48.5000	48.3900	48.5000	-19.901%	2	200	-17.320%
2026-04-27	60.5500	60.5500	60.5500	60.5500	-9.627%	1	200	-33.774%
2026-04-24	67.0000	67.0000	67.0000	67.0000	+11.111%	1	200	-40.149%
2026-04-23	59.8300	60.3000	59.8300	60.3000	+5.808%	3	200	-33.499%
2026-04-20	56.3400	56.9900	56.3400	56.9900	-1.741%	31	197	-29.637%
2026-04-16	55.1500	58.0000	55.1500	58.0000	-1.277%	2	166	-30.862%
2026-04-15	58.7500	58.7500	58.7500	58.7500	-6.300%	1	164	-31.745%
2026-04-10	62.5000	62.7000	62.5000	62.7000	+1.835%	4	164	-36.045%
2026-04-09	61.5700	61.5700	61.5700	61.5700	+10.439%	1	166	-34.871%
2026-04-08	52.4200	55.7500	52.4200	55.7500	+31.641%	3	166	-28.072%
2026-04-07	42.3500	42.3500	42.3500	42.3500	+3.952%	1	165	-5.313%
2026-04-01	39.3100	40.9800	39.3100	40.7400	+17.610%	5	165	-1.571%
2026-03-31	34.6400	34.6400	34.6400	34.6400	+12.981%	3	163	+15.762%
2026-03-30	31.4600	31.4600	30.4000	30.6600	-13.876%	6	160	+30.789%
2026-03-27	35.2000	35.6000	35.2000	35.6000	-2.732%	4	159	+12.640%
2026-03-26	38.5100	38.5100	35.2500	36.6000	-8.156%	37	161	+9.563%
2026-03-24	41.8500	41.8500	39.8500	39.8500	+39.384%	6	126	+0.627%
2026-03-20	29.1500	29.1500	28.5900	28.5900	+2.657%	5	132	+40.259%
2026-03-19	27.8500	27.8500	27.8500	27.8500	-15.606%	1	130	+43.986%
2026-03-16	33.0000	33.0000	33.0000	33.0000	+11.486%	1	129	+21.515%
2026-03-09	29.5500	29.6000	28.6000	29.6000	+3.860%	4	130	+35.473%
2026-03-06	31.0000	31.0000	28.5000	28.5000	-32.352%	6	130	+40.702%
2026-03-04	42.1300	42.1300	42.1300	42.1300	-8.433%	1	130	-4.818%
2026-02-26	46.0100	46.0100	46.0100	46.0100	+1.232%	1	129	-12.845%
2026-02-24	41.3500	45.4500	41.3500	45.4500	+12.139%	4	128	-11.771%
2026-02-23	40.2000	40.5300	40.2000	40.5300	+35.961%	2	128	-1.061%
2026-02-19	29.8100	29.8100	29.8100	29.8100	+2.229%	1	127	+34.519%
2026-02-17	29.1600	29.1600	29.1600	29.1600	-8.302%	4	127	+37.517%
2026-02-12	31.8000	31.8000	31.8000	31.8000	+6.533%	1	123	+26.101%
2026-02-11	28.9000	30.0000	28.9000	29.8500	+10.148%	17	123	+34.338%
2026-02-10	27.1000	27.1000	27.1000	27.1000	-4.678%	99	111	+47.970%
2026-02-09	27.4700	28.7000	26.5000	28.4300	+31.620%	11	111	+41.048%
2026-02-06	21.6000	21.6000	21.6000	21.6000	+60.237%	8	115	+85.648%
2026-02-02	13.4800	13.4800	13.4800	13.4800	+20.143%	1	107	+197.478%
2026-01-28	12.1500	12.1500	11.2200	11.2200	-23.045%	103	107	+257.398%
2026-01-27	14.5800	14.5800	14.5800	14.5800	+160.357%	18	32	+175.034%
2026-01-13	5.6000	5.6000	5.6000	5.6000	+1.818%	1	14	+616.071%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-9.091%	5	14	+629.091%
2025-12-15	6.0500	6.0500	6.0500	6.0500	+35.347%	8	9	+562.810%
2025-11-26	4.4700	4.4700	4.4700	4.4700	0.000%	1	0	+797.092%