Dark

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

EOD

Aug 12, 2026

46.68+15.174%(+6.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	46.0000	46.6800	46.0000	46.6800	+15.174%	2	299	0.000%
2026-08-11	40.5300	40.5300	40.5300	40.5300	-4.026%	1	298	+15.174%
2026-08-10	42.2300	42.2300	42.2300	42.2300	-9.026%	1	297	+10.538%
2026-08-07	46.8400	46.9000	46.4200	46.4200	+6.639%	4	297	+0.560%
2026-08-06	43.5300	43.5300	43.5300	43.5300	+4.539%	5	295	+7.236%
2026-08-05	43.9200	43.9200	41.6400	41.6400	+1.859%	5	295	+12.104%
2026-08-04	38.4500	40.8800	38.4500	40.8800	+20.875%	2	295	+14.188%
2026-08-03	30.3000	33.8200	30.3000	33.8200	+13.681%	16	294	+38.025%
2026-07-31	33.0000	33.0000	29.5000	29.7500	+9.375%	15	295	+56.908%
2026-07-30	26.5500	27.2000	24.5400	27.2000	+26.807%	15	294	+71.618%
2026-07-29	22.1100	22.1500	20.8500	21.4500	+1.418%	14	285	+117.622%
2026-07-28	18.0000	21.1500	16.8000	21.1500	-30.860%	160	281	+120.709%
2026-07-27	30.0000	31.1000	28.9000	30.5900	-21.139%	4	141	+52.599%
2026-07-24	38.7900	38.7900	38.7900	38.7900	-13.953%	1	140	+20.340%
2026-07-23	45.0800	45.0800	45.0800	45.0800	+12.000%	2	139	+3.549%
2026-07-17	40.2500	40.2500	40.2500	40.2500	-10.556%	1	138	+15.975%
2026-07-16	46.8000	46.8000	45.0000	45.0000	-29.961%	2	137	+3.733%
2026-07-13	64.2500	64.2500	64.2500	64.2500	-3.383%	1	137	-27.346%
2026-07-07	66.1500	66.5000	66.1500	66.5000	-32.943%	2	138	-29.805%
2026-07-01	105.7800	105.7800	99.1700	99.1700	-23.421%	2	138	-52.929%
2026-06-29	129.5000	129.5000	129.5000	129.5000	+87.817%	3	138	-63.954%
2026-06-23	68.9500	68.9500	68.9500	68.9500	+16.864%	2	141	-32.299%
2026-06-17	59.0000	59.0000	59.0000	59.0000	-12.786%	5	143	-20.881%
2026-06-16	67.6500	67.6500	67.6500	67.6500	+24.586%	2	143	-30.998%
2026-06-09	54.3000	54.3000	54.3000	54.3000	-9.980%	2	145	-14.033%
2026-06-05	60.3500	60.3500	60.3200	60.3200	-23.646%	2	145	-22.613%
2026-06-02	79.0000	79.0000	79.0000	79.0000	+32.328%	1	145	-40.911%
2026-06-01	59.7000	59.7000	59.7000	59.7000	+1.272%	4	145	-21.809%
2026-05-29	58.9500	58.9500	58.9500	58.9500	-21.962%	10	145	-20.814%
2026-05-26	75.5400	75.5400	75.5400	75.5400	+1.057%	1	145	-38.205%
2026-05-22	73.6500	74.7500	73.6500	74.7500	+5.282%	11	145	-37.552%
2026-05-21	71.0000	71.0000	71.0000	71.0000	+3.725%	1	142	-34.254%
2026-05-08	74.8200	74.8200	67.2100	68.4500	+4.872%	28	142	-31.804%
2026-05-06	65.2700	65.2700	65.2700	65.2700	+39.168%	1	150	-28.482%
2026-05-05	46.8500	46.9000	46.8500	46.9000	+10.405%	2	150	-0.469%
2026-04-28	42.2000	42.6500	42.2000	42.4800	-16.706%	8	150	+9.887%
2026-04-20	50.0500	51.0000	50.0500	51.0000	-7.859%	6	150	-8.471%
2026-04-14	55.3500	55.3500	55.3500	55.3500	-6.345%	1	153	-15.664%
2026-04-13	58.9500	59.1000	58.9500	59.1000	+3.684%	5	153	-21.015%
2026-04-10	57.0000	57.0000	57.0000	57.0000	+23.698%	5	162	-18.105%
2026-04-08	46.0800	46.0800	46.0800	46.0800	+19.719%	2	167	+1.302%
2026-04-02	38.4900	38.4900	38.4900	38.4900	+43.086%	1	168	+21.278%
2026-03-31	27.0000	27.0000	26.9000	26.9000	+2.672%	2	168	+73.532%
2026-03-30	32.0000	32.0000	26.1900	26.2000	-15.484%	20	168	+78.168%
2026-03-27	32.5000	32.7000	31.0000	31.0000	-0.958%	65	163	+50.581%
2026-03-26	31.5000	31.5000	31.3000	31.3000	-18.701%	4	156	+49.137%
2026-03-25	38.9500	38.9500	38.5000	38.5000	+6.560%	3	154	+21.247%
2026-03-24	28.5500	36.1300	28.5500	36.1300	+33.765%	12	153	+29.200%
2026-03-23	28.5700	28.5700	27.0100	27.0100	+5.097%	4	155	+72.825%
2026-03-20	25.7000	25.7000	25.7000	25.7000	-7.720%	1	158	+81.634%
2026-03-19	28.0500	28.2000	27.8500	27.8500	-1.241%	15	158	+67.612%
2026-03-18	29.0000	29.0000	28.2000	28.2000	+6.015%	11	143	+65.532%
2026-03-17	24.2500	26.6000	24.2500	26.6000	-9.215%	15	132	+75.489%
2026-03-16	29.3300	29.3300	29.3000	29.3000	+6.545%	6	120	+59.317%
2026-03-13	27.5000	27.5000	27.5000	27.5000	-14.063%	2	114	+69.745%
2026-03-10	33.3500	33.3500	32.0000	32.0000	+33.668%	20	116	+45.875%
2026-03-06	28.1100	29.0000	23.9400	23.9400	-30.245%	10	139	+94.987%
2026-03-05	33.8000	34.3200	31.9000	34.3200	-12.849%	12	134	+36.014%
2026-03-03	36.3700	39.3800	36.3700	39.3800	+1.078%	4	134	+18.537%
2026-02-27	41.6400	41.6800	38.9600	38.9600	-4.627%	19	130	+19.815%
2026-02-26	40.8500	40.8500	40.8500	40.8500	-2.992%	3	135	+14.272%
2026-02-24	38.6000	42.1100	38.6000	42.1100	+14.274%	2	132	+10.853%
2026-02-23	33.3600	37.0100	33.3200	36.8500	+25.000%	18	132	+26.676%
2026-02-20	29.2200	29.4800	29.2200	29.4800	+7.005%	10	135	+58.345%
2026-02-18	26.1600	27.5500	26.1600	27.5500	+8.209%	6	135	+69.437%
2026-02-17	25.4600	25.4600	25.4600	25.4600	-10.979%	12	129	+83.346%
2026-02-12	28.0000	28.6000	28.0000	28.6000	+6.597%	3	123	+63.217%
2026-02-11	24.8000	26.8300	24.5000	26.8300	+7.320%	16	125	+73.984%
2026-02-10	23.8200	25.0000	23.8200	25.0000	+5.042%	5	125	+86.720%
2026-02-09	23.0000	23.8000	21.2500	23.8000	+40.413%	20	122	+96.134%
2026-02-06	13.9900	16.9500	13.9900	16.9500	+53.394%	22	117	+175.398%
2026-02-02	10.8600	11.2100	10.8600	11.0500	-7.454%	26	105	+322.443%
2026-01-27	9.5500	11.9400	9.5500	11.9400	+125.709%	4	85	+290.955%
2026-01-26	5.2900	5.2900	5.2900	5.2900	+0.762%	1	85	+782.420%
2026-01-15	5.0000	5.2500	5.0000	5.2500	+51.734%	70	84	+789.143%
2026-01-12	3.5600	3.5600	3.4600	3.4600	-11.282%	3	15	+1,249.133%
2026-01-07	3.9000	3.9000	3.9000	3.9000	-3.704%	1	15	+1,096.923%
2026-01-02	4.0500	4.0500	4.0500	4.0500	-0.491%	1	15	+1,052.593%
2025-12-22	4.0700	4.0700	4.0700	4.0700	-6.437%	1	14	+1,046.929%
2025-12-18	4.3500	4.3500	4.3500	4.3500	-6.452%	1	14	+973.103%
2025-12-15	4.6500	4.6500	4.6500	4.6500	+19.231%	8	13	+903.871%
2025-12-10	3.9000	3.9000	3.9000	3.9000	+15.727%	1	5	+1,096.923%
2025-11-13	3.3000	3.3700	3.3000	3.3700	-33.922%	4	6	+1,285.163%
2025-11-10	5.1000	5.1000	5.1000	5.1000	+9.677%	1	7	+815.294%
2025-11-05	4.6500	4.6500	4.6500	4.6500	-4.124%	2	6	+903.871%
2025-11-03	4.7500	4.8500	4.6500	4.8500	-3.960%	3	4	+862.474%
2025-10-31	5.1500	5.1500	5.0500	5.0500	0.000%	4	4	+824.356%