Dark

GLW20261218C135
GLW Dec 18 2026 135.00 Call (GLW261218C00135000)
option OPRA

EOD

Sep 29, 2026

31.10+18.476%(+4.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.1000	31.1000	31.1000	31.1000	+18.476%	4	357	0.000%
2026-09-28	26.2500	26.2500	26.2500	26.2500	-11.017%	1	353	+18.476%
2026-09-23	29.5000	29.5000	29.5000	29.5000	-7.813%	7	353	+5.424%
2026-09-21	32.0000	32.0000	32.0000	32.0000	+22.371%	1	353	-2.813%
2026-09-18	26.1500	26.1500	26.1500	26.1500	+3.976%	15	352	+18.929%
2026-09-17	25.7000	25.7000	25.1500	25.1500	+11.185%	3	337	+23.658%
2026-09-15	22.6100	22.6200	22.6100	22.6200	-1.652%	5	337	+37.489%
2026-09-14	23.0000	23.0000	23.0000	23.0000	-41.772%	1	338	+35.217%
2026-09-10	40.1700	40.1700	39.2000	39.5000	-8.140%	4	337	-21.266%
2026-09-09	43.0000	43.0000	43.0000	43.0000	+1.176%	10	341	-27.674%
2026-09-08	38.0000	42.5000	38.0000	42.5000	+47.826%	6	331	-26.824%
2026-09-04	28.7500	28.7500	28.7500	28.7500	+19.742%	3	334	+8.174%
2026-09-02	24.0100	24.0100	24.0100	24.0100	-14.677%	40	334	+29.529%
2026-08-28	28.1400	28.1400	28.1400	28.1400	-6.169%	1	299	+10.519%
2026-08-27	29.8800	29.9900	29.8800	29.9900	+3.736%	2	299	+3.701%
2026-08-26	28.9100	28.9100	28.9100	28.9100	-4.113%	1	299	+7.575%
2026-08-21	30.1500	30.1500	30.1500	30.1500	-5.634%	1	299	+3.151%
2026-08-20	31.9500	31.9500	31.9500	31.9500	-6.029%	1	300	-2.660%
2026-08-19	34.0000	34.0000	34.0000	34.0000	-12.888%	1	300	-8.529%
2026-08-18	42.3500	42.3500	39.0300	39.0300	-23.620%	3	300	-20.318%
2026-08-17	51.1000	51.1000	51.1000	51.1000	+12.580%	2	298	-39.139%
2026-08-14	45.0000	45.3900	45.0000	45.3900	-2.763%	2	298	-31.483%
2026-08-12	46.0000	46.6800	46.0000	46.6800	+15.174%	2	299	-33.376%
2026-08-11	40.5300	40.5300	40.5300	40.5300	-4.026%	1	298	-23.267%
2026-08-10	42.2300	42.2300	42.2300	42.2300	-9.026%	1	297	-26.356%
2026-08-07	46.8400	46.9000	46.4200	46.4200	+6.639%	4	297	-33.003%
2026-08-06	43.5300	43.5300	43.5300	43.5300	+4.539%	5	295	-28.555%
2026-08-05	43.9200	43.9200	41.6400	41.6400	+1.859%	5	295	-25.312%
2026-08-04	38.4500	40.8800	38.4500	40.8800	+20.875%	2	295	-23.924%
2026-08-03	30.3000	33.8200	30.3000	33.8200	+13.681%	16	294	-8.043%
2026-07-31	33.0000	33.0000	29.5000	29.7500	+9.375%	15	295	+4.538%
2026-07-30	26.5500	27.2000	24.5400	27.2000	+26.807%	15	294	+14.338%
2026-07-29	22.1100	22.1500	20.8500	21.4500	+1.418%	14	285	+44.988%
2026-07-28	18.0000	21.1500	16.8000	21.1500	-30.860%	160	281	+47.045%
2026-07-27	30.0000	31.1000	28.9000	30.5900	-21.139%	4	141	+1.667%
2026-07-24	38.7900	38.7900	38.7900	38.7900	-13.953%	1	140	-19.825%
2026-07-23	45.0800	45.0800	45.0800	45.0800	+12.000%	2	139	-31.012%
2026-07-17	40.2500	40.2500	40.2500	40.2500	-10.556%	1	138	-22.733%
2026-07-16	46.8000	46.8000	45.0000	45.0000	-29.961%	2	137	-30.889%
2026-07-13	64.2500	64.2500	64.2500	64.2500	-3.383%	1	137	-51.595%
2026-07-07	66.1500	66.5000	66.1500	66.5000	-32.943%	2	138	-53.233%
2026-07-01	105.7800	105.7800	99.1700	99.1700	-23.421%	2	138	-68.640%
2026-06-29	129.5000	129.5000	129.5000	129.5000	+87.817%	3	138	-75.985%
2026-06-23	68.9500	68.9500	68.9500	68.9500	+16.864%	2	141	-54.895%
2026-06-17	59.0000	59.0000	59.0000	59.0000	-12.786%	5	143	-47.288%
2026-06-16	67.6500	67.6500	67.6500	67.6500	+24.586%	2	143	-54.028%
2026-06-09	54.3000	54.3000	54.3000	54.3000	-9.980%	2	145	-42.726%
2026-06-05	60.3500	60.3500	60.3200	60.3200	-23.646%	2	145	-48.442%
2026-06-02	79.0000	79.0000	79.0000	79.0000	+32.328%	1	145	-60.633%
2026-06-01	59.7000	59.7000	59.7000	59.7000	+1.272%	4	145	-47.906%
2026-05-29	58.9500	58.9500	58.9500	58.9500	-21.962%	10	145	-47.243%
2026-05-26	75.5400	75.5400	75.5400	75.5400	+1.057%	1	145	-58.830%
2026-05-22	73.6500	74.7500	73.6500	74.7500	+5.282%	11	145	-58.395%
2026-05-21	71.0000	71.0000	71.0000	71.0000	+3.725%	1	142	-56.197%
2026-05-08	74.8200	74.8200	67.2100	68.4500	+4.872%	28	142	-54.565%
2026-05-06	65.2700	65.2700	65.2700	65.2700	+39.168%	1	150	-52.352%
2026-05-05	46.8500	46.9000	46.8500	46.9000	+10.405%	2	150	-33.689%
2026-04-28	42.2000	42.6500	42.2000	42.4800	-16.706%	8	150	-26.789%
2026-04-20	50.0500	51.0000	50.0500	51.0000	-7.859%	6	150	-39.020%
2026-04-14	55.3500	55.3500	55.3500	55.3500	-6.345%	1	153	-43.812%
2026-04-13	58.9500	59.1000	58.9500	59.1000	+3.684%	5	153	-47.377%
2026-04-10	57.0000	57.0000	57.0000	57.0000	+23.698%	5	162	-45.439%
2026-04-08	46.0800	46.0800	46.0800	46.0800	+19.719%	2	167	-32.509%
2026-04-02	38.4900	38.4900	38.4900	38.4900	+43.086%	1	168	-19.200%
2026-03-31	27.0000	27.0000	26.9000	26.9000	+2.672%	2	168	+15.613%
2026-03-30	32.0000	32.0000	26.1900	26.2000	-15.484%	20	168	+18.702%
2026-03-27	32.5000	32.7000	31.0000	31.0000	-0.958%	65	163	+0.323%
2026-03-26	31.5000	31.5000	31.3000	31.3000	-18.701%	4	156	-0.639%
2026-03-25	38.9500	38.9500	38.5000	38.5000	+6.560%	3	154	-19.221%
2026-03-24	28.5500	36.1300	28.5500	36.1300	+33.765%	12	153	-13.922%
2026-03-23	28.5700	28.5700	27.0100	27.0100	+5.097%	4	155	+15.143%
2026-03-20	25.7000	25.7000	25.7000	25.7000	-7.720%	1	158	+21.012%
2026-03-19	28.0500	28.2000	27.8500	27.8500	-1.241%	15	158	+11.670%
2026-03-18	29.0000	29.0000	28.2000	28.2000	+6.015%	11	143	+10.284%
2026-03-17	24.2500	26.6000	24.2500	26.6000	-9.215%	15	132	+16.917%
2026-03-16	29.3300	29.3300	29.3000	29.3000	+6.545%	6	120	+6.143%
2026-03-13	27.5000	27.5000	27.5000	27.5000	-14.063%	2	114	+13.091%
2026-03-10	33.3500	33.3500	32.0000	32.0000	+33.668%	20	116	-2.813%
2026-03-06	28.1100	29.0000	23.9400	23.9400	-30.245%	10	139	+29.908%
2026-03-05	33.8000	34.3200	31.9000	34.3200	-12.849%	12	134	-9.382%
2026-03-03	36.3700	39.3800	36.3700	39.3800	+1.078%	4	134	-21.026%
2026-02-27	41.6400	41.6800	38.9600	38.9600	-4.627%	19	130	-20.175%
2026-02-26	40.8500	40.8500	40.8500	40.8500	-2.992%	3	135	-23.868%
2026-02-24	38.6000	42.1100	38.6000	42.1100	+14.274%	2	132	-26.146%
2026-02-23	33.3600	37.0100	33.3200	36.8500	+25.000%	18	132	-15.604%
2026-02-20	29.2200	29.4800	29.2200	29.4800	+7.005%	10	135	+5.495%
2026-02-18	26.1600	27.5500	26.1600	27.5500	+8.209%	6	135	+12.886%
2026-02-17	25.4600	25.4600	25.4600	25.4600	-10.979%	12	129	+22.152%
2026-02-12	28.0000	28.6000	28.0000	28.6000	+6.597%	3	123	+8.741%
2026-02-11	24.8000	26.8300	24.5000	26.8300	+7.320%	16	125	+15.915%
2026-02-10	23.8200	25.0000	23.8200	25.0000	+5.042%	5	125	+24.400%
2026-02-09	23.0000	23.8000	21.2500	23.8000	+40.413%	20	122	+30.672%
2026-02-06	13.9900	16.9500	13.9900	16.9500	+53.394%	22	117	+83.481%
2026-02-02	10.8600	11.2100	10.8600	11.0500	-7.454%	26	105	+181.448%
2026-01-27	9.5500	11.9400	9.5500	11.9400	+125.709%	4	85	+160.469%
2026-01-26	5.2900	5.2900	5.2900	5.2900	+0.762%	1	85	+487.902%
2026-01-15	5.0000	5.2500	5.0000	5.2500	+51.734%	70	84	+492.381%
2026-01-12	3.5600	3.5600	3.4600	3.4600	-11.282%	3	15	+798.844%
2026-01-07	3.9000	3.9000	3.9000	3.9000	-3.704%	1	15	+697.436%
2026-01-02	4.0500	4.0500	4.0500	4.0500	-0.491%	1	15	+667.901%
2025-12-22	4.0700	4.0700	4.0700	4.0700	-6.437%	1	14	+664.128%
2025-12-18	4.3500	4.3500	4.3500	4.3500	-6.452%	1	14	+614.943%
2025-12-15	4.6500	4.6500	4.6500	4.6500	+19.231%	8	13	+568.817%
2025-12-10	3.9000	3.9000	3.9000	3.9000	+15.727%	1	5	+697.436%
2025-11-13	3.3000	3.3700	3.3000	3.3700	-33.922%	4	6	+822.849%
2025-11-10	5.1000	5.1000	5.1000	5.1000	+9.677%	1	7	+509.804%
2025-11-05	4.6500	4.6500	4.6500	4.6500	-4.124%	2	6	+568.817%
2025-11-03	4.7500	4.8500	4.6500	4.8500	-3.960%	3	4	+541.237%
2025-10-31	5.1500	5.1500	5.0500	5.0500	0.000%	4	4	+515.842%