Dark

GLW20261218C130
GLW Dec 18 2026 130.00 Call (GLW261218C00130000)
option OPRA

EOD

Sep 29, 2026

36.00+21.622%(+6.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	36.0000	36.0000	36.0000	36.0000	+21.622%	1	243	0.000%
2026-09-28	29.6000	29.6000	29.6000	29.6000	-14.203%	1	244	+21.622%
2026-09-23	34.5000	34.5000	34.5000	34.5000	-6.580%	1	243	+4.348%
2026-09-21	32.3600	36.9300	32.3600	36.9300	+25.570%	295	244	-2.518%
2026-09-18	29.4100	29.4100	29.4100	29.4100	+15.469%	1	95	+22.407%
2026-09-15	26.8000	26.8000	25.3500	25.4700	-1.126%	16	94	+41.343%
2026-09-14	30.9800	30.9800	25.7600	25.7600	-42.333%	9	83	+39.752%
2026-09-10	42.5800	44.6700	42.5800	44.6700	-4.449%	3	79	-19.409%
2026-09-09	46.7500	46.7500	46.7500	46.7500	+43.054%	1	78	-22.995%
2026-09-04	31.5000	32.6800	31.2500	32.6800	+17.554%	3	78	+10.159%
2026-09-03	24.8500	27.8000	24.8500	27.8000	+3.346%	3	78	+29.496%
2026-09-02	26.9000	26.9000	26.9000	26.9000	-5.779%	1	77	+33.829%
2026-09-01	28.5500	28.5500	28.5500	28.5500	-15.856%	1	77	+26.095%
2026-08-27	33.9300	33.9300	33.9300	33.9300	+15.408%	1	77	+6.101%
2026-08-24	29.5000	29.5000	28.0900	29.4000	-14.931%	9	76	+22.449%
2026-08-20	34.5600	34.5600	34.5600	34.5600	-13.600%	2	72	+4.167%
2026-08-19	40.0000	40.0000	40.0000	40.0000	-2.724%	1	70	-10.000%
2026-08-18	41.1200	41.1200	41.1200	41.1200	-11.967%	1	69	-12.451%
2026-08-14	48.1500	48.1500	46.7100	46.7100	-1.870%	2	70	-22.929%
2026-08-13	47.6000	47.6000	47.6000	47.6000	-2.857%	1	69	-24.370%
2026-08-12	48.5700	49.0000	48.5700	49.0000	+12.955%	2	70	-26.531%
2026-08-11	43.3800	43.3800	43.3800	43.3800	+0.837%	1	72	-17.012%
2026-08-10	43.0200	43.0200	43.0200	43.0200	-13.960%	1	72	-16.318%
2026-08-07	51.0000	51.0000	50.0000	50.0000	+11.433%	4	72	-28.000%
2026-08-05	45.3300	45.3300	44.8700	44.8700	-5.238%	2	75	-19.768%
2026-08-04	40.2700	47.3500	40.2700	47.3500	+27.456%	8	74	-23.970%
2026-08-03	26.2000	37.1500	26.2000	37.1500	+17.937%	20	74	-3.096%
2026-07-31	35.5000	35.5000	31.5000	31.5000	+10.526%	8	81	+14.286%
2026-07-30	28.0000	28.5000	27.2000	28.5000	+21.795%	23	82	+26.316%
2026-07-29	24.4000	25.8500	23.3900	23.4000	+1.518%	30	65	+53.846%
2026-07-28	22.7500	23.0500	19.4000	23.0500	-50.108%	18	56	+56.182%
2026-07-23	46.2000	46.2000	46.2000	46.2000	+0.741%	10	47	-22.078%
2026-07-22	50.8000	50.8000	45.8600	45.8600	-10.342%	2	53	-21.500%
2026-07-21	51.1500	51.1500	51.1500	51.1500	-17.606%	1	52	-29.619%
2026-07-15	59.0700	62.0800	59.0700	62.0800	-10.289%	3	51	-42.010%
2026-07-07	69.2000	69.2000	69.2000	69.2000	-22.203%	1	53	-47.977%
2026-07-02	88.9500	88.9500	88.9500	88.9500	-31.524%	10	46	-59.528%
2026-06-29	129.9000	129.9000	129.9000	129.9000	+25.811%	3	46	-72.286%
2026-06-25	104.9000	104.9000	103.2500	103.2500	+21.399%	5	49	-65.133%
2026-06-22	85.0500	85.0500	85.0500	85.0500	+7.931%	2	51	-57.672%
2026-06-18	76.7800	78.8000	76.7800	78.8000	+22.171%	2	52	-54.315%
2026-06-16	70.8800	70.8800	64.5000	64.5000	-9.664%	6	52	-44.186%
2026-06-15	71.4000	71.4000	71.4000	71.4000	+12.264%	1	51	-49.580%
2026-06-10	63.6000	63.6000	63.6000	63.6000	-4.029%	1	52	-43.396%
2026-06-05	66.2700	66.2700	66.2700	66.2700	-19.915%	1	51	-45.677%
2026-06-02	82.7500	82.7500	82.7500	82.7500	+30.151%	1	52	-56.495%
2026-06-01	63.5800	63.5800	63.5800	63.5800	+1.565%	1	53	-43.378%
2026-05-29	62.6000	62.6000	62.6000	62.6000	-7.941%	3	54	-42.492%
2026-05-28	68.0000	68.0000	68.0000	68.0000	-10.995%	1	51	-47.059%
2026-05-22	76.4000	76.4000	76.4000	76.4000	+5.162%	5	52	-52.880%
2026-05-21	72.6500	72.6500	72.6500	72.6500	+16.426%	1	57	-50.447%
2026-05-19	60.2500	62.4000	60.2500	62.4000	-30.705%	4	57	-42.308%
2026-05-14	90.4900	90.4900	90.0500	90.0500	+2.973%	7	57	-60.022%
2026-05-13	87.4000	87.4500	87.4000	87.4500	+9.244%	2	54	-58.834%
2026-05-12	80.0500	80.0500	80.0500	80.0500	-11.781%	1	54	-55.028%
2026-05-11	90.7400	90.7400	90.7400	90.7400	+20.809%	5	54	-60.326%
2026-05-08	75.1100	75.1100	75.1100	75.1100	+10.651%	1	50	-52.070%
2026-05-06	68.5400	68.5400	67.8800	67.8800	+36.717%	2	49	-46.965%
2026-05-04	49.6500	49.6500	49.6500	49.6500	+4.747%	5	50	-27.492%
2026-04-30	47.4000	47.4000	47.4000	47.4000	+16.319%	1	53	-24.051%
2026-04-29	40.4000	40.7500	40.4000	40.7500	-7.993%	3	54	-11.656%
2026-04-28	44.2900	44.2900	44.2900	44.2900	-30.689%	1	51	-18.718%
2026-04-24	60.6500	64.0000	60.6500	63.9000	+9.119%	7	50	-43.662%
2026-04-14	58.5600	58.5600	58.5600	58.5600	+10.386%	1	44	-38.525%
2026-04-08	49.0500	53.0500	49.0500	53.0500	+25.059%	6	44	-32.139%
2026-04-06	42.4200	42.4200	42.4200	42.4200	+3.237%	1	46	-15.134%
2026-04-02	41.0900	41.0900	41.0900	41.0900	+35.387%	1	46	-12.387%
2026-03-30	29.6000	30.3500	29.6000	30.3500	-11.952%	30	46	+18.616%
2026-03-27	34.3300	34.4700	34.3300	34.4700	+2.896%	2	76	+4.439%
2026-03-26	35.9000	35.9000	33.5000	33.5000	-16.250%	3	76	+7.463%
2026-03-25	42.5000	42.5000	40.0000	40.0000	+5.402%	3	75	-10.000%
2026-03-24	38.6500	38.6500	37.6000	37.9500	+18.594%	10	77	-5.138%
2026-03-23	32.0000	32.0000	32.0000	32.0000	+1.042%	1	74	+12.500%
2026-03-20	31.6700	31.6700	31.6700	31.6700	+19.284%	1	73	+13.672%
2026-03-17	26.6000	26.7400	26.3500	26.5500	-12.260%	7	74	+35.593%
2026-03-12	30.5000	30.5000	30.2600	30.2600	-4.992%	2	68	+18.969%
2026-03-11	31.0000	31.8500	30.6000	31.8500	-5.208%	4	67	+13.030%
2026-03-10	32.6000	33.6000	32.6000	33.6000	+20.994%	2	68	+7.143%
2026-03-09	24.7300	27.7700	24.7300	27.7700	+6.808%	4	67	+29.636%
2026-03-06	28.8500	28.8500	26.0000	26.0000	-17.513%	13	67	+38.462%
2026-03-05	37.3000	37.3000	30.4400	31.5200	-36.220%	3	58	+14.213%
2026-03-02	49.4200	49.4200	49.4200	49.4200	+9.215%	1	57	-27.155%
2026-02-26	45.5600	45.5600	45.2500	45.2500	-10.573%	3	56	-20.442%
2026-02-25	50.7100	52.4500	50.6000	50.6000	+26.374%	31	76	-28.854%
2026-02-24	40.0400	40.0400	40.0400	40.0400	+45.125%	1	76	-10.090%
2026-02-19	27.5900	27.5900	27.5900	27.5900	+0.583%	3	75	+30.482%
2026-02-13	27.4300	27.4300	27.4300	27.4300	-4.757%	1	74	+31.243%
2026-02-12	28.8000	28.8000	28.8000	28.8000	0.000%	10	74	+25.000%
2026-02-11	28.8000	28.8000	28.8000	28.8000	+9.714%	2	76	+25.000%
2026-02-09	24.3800	26.4000	24.3800	26.2500	+31.184%	57	78	+37.143%
2026-02-06	18.2800	20.0100	18.2800	20.0100	+38.478%	35	64	+79.910%
2026-02-05	14.4700	14.4800	14.4000	14.4500	+16.345%	11	38	+149.135%
2026-02-02	12.4200	12.4200	12.4200	12.4200	+22.365%	8	38	+189.855%
2026-01-30	10.7500	10.7500	10.1500	10.1500	+6.842%	4	38	+254.680%
2026-01-29	9.5000	9.5000	9.5000	9.5000	-6.219%	1	35	+278.947%
2026-01-28	10.1300	10.1300	10.1300	10.1300	-24.684%	4	35	+255.380%
2026-01-27	12.5800	13.4500	12.5800	13.4500	+162.183%	12	31	+167.658%
2026-01-13	5.1400	5.1400	5.1300	5.1300	+32.558%	2	23	+601.754%
2026-01-08	3.8700	3.8700	3.8700	3.8700	-12.838%	1	22	+830.233%
2026-01-06	4.4400	4.4400	4.4400	4.4400	-4.516%	3	21	+710.811%
2026-01-02	4.6500	4.6500	4.6500	4.6500	-3.125%	3	22	+674.194%
2025-12-29	4.8000	4.8000	4.8000	4.8000	-4.000%	1	19	+650.000%
2025-12-26	5.0000	5.0000	5.0000	5.0000	+4.167%	1	19	+620.000%
2025-12-16	4.8000	4.8000	4.8000	4.8000	-10.280%	1	18	+650.000%
2025-12-15	5.2500	5.3500	5.2500	5.3500	-15.748%	17	18	+572.897%
2025-12-11	6.3500	6.3500	6.3500	6.3500	0.000%	1	0	+466.929%