Dark

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

EOD

Aug 13, 2026

47.60-2.857%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	47.6000	47.6000	47.6000	47.6000	-2.857%	1	69	0.000%
2026-08-12	48.5700	49.0000	48.5700	49.0000	+12.955%	2	70	-2.857%
2026-08-11	43.3800	43.3800	43.3800	43.3800	+0.837%	1	72	+9.728%
2026-08-10	43.0200	43.0200	43.0200	43.0200	-13.960%	1	72	+10.646%
2026-08-07	51.0000	51.0000	50.0000	50.0000	+11.433%	4	72	-4.800%
2026-08-05	45.3300	45.3300	44.8700	44.8700	-5.238%	2	75	+6.084%
2026-08-04	40.2700	47.3500	40.2700	47.3500	+27.456%	8	74	+0.528%
2026-08-03	26.2000	37.1500	26.2000	37.1500	+17.937%	20	74	+28.129%
2026-07-31	35.5000	35.5000	31.5000	31.5000	+10.526%	8	81	+51.111%
2026-07-30	28.0000	28.5000	27.2000	28.5000	+21.795%	23	82	+67.018%
2026-07-29	24.4000	25.8500	23.3900	23.4000	+1.518%	30	65	+103.419%
2026-07-28	22.7500	23.0500	19.4000	23.0500	-50.108%	18	56	+106.508%
2026-07-23	46.2000	46.2000	46.2000	46.2000	+0.741%	10	47	+3.030%
2026-07-22	50.8000	50.8000	45.8600	45.8600	-10.342%	2	53	+3.794%
2026-07-21	51.1500	51.1500	51.1500	51.1500	-17.606%	1	52	-6.940%
2026-07-15	59.0700	62.0800	59.0700	62.0800	-10.289%	3	51	-23.325%
2026-07-07	69.2000	69.2000	69.2000	69.2000	-22.203%	1	53	-31.214%
2026-07-02	88.9500	88.9500	88.9500	88.9500	-31.524%	10	46	-46.487%
2026-06-29	129.9000	129.9000	129.9000	129.9000	+25.811%	3	46	-63.356%
2026-06-25	104.9000	104.9000	103.2500	103.2500	+21.399%	5	49	-53.898%
2026-06-22	85.0500	85.0500	85.0500	85.0500	+7.931%	2	51	-44.033%
2026-06-18	76.7800	78.8000	76.7800	78.8000	+22.171%	2	52	-39.594%
2026-06-16	70.8800	70.8800	64.5000	64.5000	-9.664%	6	52	-26.202%
2026-06-15	71.4000	71.4000	71.4000	71.4000	+12.264%	1	51	-33.333%
2026-06-10	63.6000	63.6000	63.6000	63.6000	-4.029%	1	52	-25.157%
2026-06-05	66.2700	66.2700	66.2700	66.2700	-19.915%	1	51	-28.173%
2026-06-02	82.7500	82.7500	82.7500	82.7500	+30.151%	1	52	-42.477%
2026-06-01	63.5800	63.5800	63.5800	63.5800	+1.565%	1	53	-25.134%
2026-05-29	62.6000	62.6000	62.6000	62.6000	-7.941%	3	54	-23.962%
2026-05-28	68.0000	68.0000	68.0000	68.0000	-10.995%	1	51	-30.000%
2026-05-22	76.4000	76.4000	76.4000	76.4000	+5.162%	5	52	-37.696%
2026-05-21	72.6500	72.6500	72.6500	72.6500	+16.426%	1	57	-34.480%
2026-05-19	60.2500	62.4000	60.2500	62.4000	-30.705%	4	57	-23.718%
2026-05-14	90.4900	90.4900	90.0500	90.0500	+2.973%	7	57	-47.140%
2026-05-13	87.4000	87.4500	87.4000	87.4500	+9.244%	2	54	-45.569%
2026-05-12	80.0500	80.0500	80.0500	80.0500	-11.781%	1	54	-40.537%
2026-05-11	90.7400	90.7400	90.7400	90.7400	+20.809%	5	54	-47.542%
2026-05-08	75.1100	75.1100	75.1100	75.1100	+10.651%	1	50	-36.626%
2026-05-06	68.5400	68.5400	67.8800	67.8800	+36.717%	2	49	-29.876%
2026-05-04	49.6500	49.6500	49.6500	49.6500	+4.747%	5	50	-4.129%
2026-04-30	47.4000	47.4000	47.4000	47.4000	+16.319%	1	53	+0.422%
2026-04-29	40.4000	40.7500	40.4000	40.7500	-7.993%	3	54	+16.810%
2026-04-28	44.2900	44.2900	44.2900	44.2900	-30.689%	1	51	+7.473%
2026-04-24	60.6500	64.0000	60.6500	63.9000	+9.119%	7	50	-25.509%
2026-04-14	58.5600	58.5600	58.5600	58.5600	+10.386%	1	44	-18.716%
2026-04-08	49.0500	53.0500	49.0500	53.0500	+25.059%	6	44	-10.273%
2026-04-06	42.4200	42.4200	42.4200	42.4200	+3.237%	1	46	+12.211%
2026-04-02	41.0900	41.0900	41.0900	41.0900	+35.387%	1	46	+15.843%
2026-03-30	29.6000	30.3500	29.6000	30.3500	-11.952%	30	46	+56.837%
2026-03-27	34.3300	34.4700	34.3300	34.4700	+2.896%	2	76	+38.091%
2026-03-26	35.9000	35.9000	33.5000	33.5000	-16.250%	3	76	+42.090%
2026-03-25	42.5000	42.5000	40.0000	40.0000	+5.402%	3	75	+19.000%
2026-03-24	38.6500	38.6500	37.6000	37.9500	+18.594%	10	77	+25.428%
2026-03-23	32.0000	32.0000	32.0000	32.0000	+1.042%	1	74	+48.750%
2026-03-20	31.6700	31.6700	31.6700	31.6700	+19.284%	1	73	+50.300%
2026-03-17	26.6000	26.7400	26.3500	26.5500	-12.260%	7	74	+79.284%
2026-03-12	30.5000	30.5000	30.2600	30.2600	-4.992%	2	68	+57.303%
2026-03-11	31.0000	31.8500	30.6000	31.8500	-5.208%	4	67	+49.451%
2026-03-10	32.6000	33.6000	32.6000	33.6000	+20.994%	2	68	+41.667%
2026-03-09	24.7300	27.7700	24.7300	27.7700	+6.808%	4	67	+71.408%
2026-03-06	28.8500	28.8500	26.0000	26.0000	-17.513%	13	67	+83.077%
2026-03-05	37.3000	37.3000	30.4400	31.5200	-36.220%	3	58	+51.015%
2026-03-02	49.4200	49.4200	49.4200	49.4200	+9.215%	1	57	-3.683%
2026-02-26	45.5600	45.5600	45.2500	45.2500	-10.573%	3	56	+5.193%
2026-02-25	50.7100	52.4500	50.6000	50.6000	+26.374%	31	76	-5.929%
2026-02-24	40.0400	40.0400	40.0400	40.0400	+45.125%	1	76	+18.881%
2026-02-19	27.5900	27.5900	27.5900	27.5900	+0.583%	3	75	+72.526%
2026-02-13	27.4300	27.4300	27.4300	27.4300	-4.757%	1	74	+73.533%
2026-02-12	28.8000	28.8000	28.8000	28.8000	0.000%	10	74	+65.278%
2026-02-11	28.8000	28.8000	28.8000	28.8000	+9.714%	2	76	+65.278%
2026-02-09	24.3800	26.4000	24.3800	26.2500	+31.184%	57	78	+81.333%
2026-02-06	18.2800	20.0100	18.2800	20.0100	+38.478%	35	64	+137.881%
2026-02-05	14.4700	14.4800	14.4000	14.4500	+16.345%	11	38	+229.412%
2026-02-02	12.4200	12.4200	12.4200	12.4200	+22.365%	8	38	+283.253%
2026-01-30	10.7500	10.7500	10.1500	10.1500	+6.842%	4	38	+368.966%
2026-01-29	9.5000	9.5000	9.5000	9.5000	-6.219%	1	35	+401.053%
2026-01-28	10.1300	10.1300	10.1300	10.1300	-24.684%	4	35	+369.891%
2026-01-27	12.5800	13.4500	12.5800	13.4500	+162.183%	12	31	+253.903%
2026-01-13	5.1400	5.1400	5.1300	5.1300	+32.558%	2	23	+827.875%
2026-01-08	3.8700	3.8700	3.8700	3.8700	-12.838%	1	22	+1,129.974%
2026-01-06	4.4400	4.4400	4.4400	4.4400	-4.516%	3	21	+972.072%
2026-01-02	4.6500	4.6500	4.6500	4.6500	-3.125%	3	22	+923.656%
2025-12-29	4.8000	4.8000	4.8000	4.8000	-4.000%	1	19	+891.667%
2025-12-26	5.0000	5.0000	5.0000	5.0000	+4.167%	1	19	+852.000%
2025-12-16	4.8000	4.8000	4.8000	4.8000	-10.280%	1	18	+891.667%
2025-12-15	5.2500	5.3500	5.2500	5.3500	-15.748%	17	18	+789.720%
2025-12-11	6.3500	6.3500	6.3500	6.3500	0.000%	1	0	+649.606%