Dark

GLW20261218C145
GLW Dec 18 2026 145.00 Call (GLW261218C00145000)
option OPRA

EOD

Aug 13, 2026

35.92-11.961%(-4.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	35.9200	35.9200	35.9200	35.9200	-11.961%	1	431	0.000%
2026-08-12	40.8000	40.8000	40.8000	40.8000	+16.571%	2	431	-11.961%
2026-08-11	34.5000	35.0500	34.5000	35.0000	-14.800%	35	429	+2.629%
2026-08-07	41.0800	41.0800	41.0800	41.0800	+15.393%	1	396	-12.561%
2026-08-06	38.2800	38.2800	35.6000	35.6000	-2.652%	2	397	+0.899%
2026-08-05	38.3200	38.3200	36.5700	36.5700	-5.869%	31	398	-1.777%
2026-08-04	32.0700	38.8500	32.0700	38.8500	+31.606%	2	369	-7.542%
2026-08-03	26.8700	29.6300	26.8700	29.5200	+13.538%	16	369	+21.680%
2026-07-31	29.0000	29.0000	25.3700	26.0000	+15.556%	5	357	+38.154%
2026-07-30	21.8000	22.5000	21.8000	22.5000	+25.698%	3	354	+59.644%
2026-07-29	18.5000	18.7500	17.7500	17.9000	-0.445%	59	352	+100.670%
2026-07-28	17.0000	17.9800	14.3000	17.9800	-32.659%	27	320	+99.778%
2026-07-27	27.3200	27.3200	26.1200	26.7000	-15.049%	3	311	+34.532%
2026-07-24	32.5400	32.5400	31.3000	31.4300	-28.601%	136	310	+14.286%
2026-07-21	44.0200	44.0200	44.0200	44.0200	+4.810%	2	302	-18.401%
2026-07-20	42.0000	42.0000	42.0000	42.0000	-42.810%	1	302	-14.476%
2026-07-02	73.4400	73.4400	73.4400	73.4400	-20.939%	1	303	-51.089%
2026-07-01	102.6500	102.6500	92.8900	92.8900	-22.488%	12	303	-61.331%
2026-06-29	119.8400	119.8400	119.8400	119.8400	+32.772%	9	303	-70.027%
2026-06-26	90.2600	90.2600	90.2600	90.2600	-9.468%	1	303	-60.204%
2026-06-25	99.7000	99.7000	99.7000	99.7000	+14.073%	10	302	-63.972%
2026-06-24	87.4000	87.4000	87.4000	87.4000	+22.272%	1	302	-58.902%
2026-06-22	71.4800	71.4800	71.4800	71.4800	+6.543%	1	303	-49.748%
2026-06-18	67.0900	67.0900	67.0900	67.0900	+7.275%	1	304	-46.460%
2026-06-15	64.5500	64.5500	62.5400	62.5400	+10.417%	6	304	-42.565%
2026-06-12	57.3700	57.3700	56.6400	56.6400	+3.358%	10	309	-36.582%
2026-06-10	55.6200	55.6200	54.8000	54.8000	+10.262%	10	308	-34.453%
2026-06-09	48.0000	49.7000	47.5000	49.7000	-20.986%	13	319	-27.726%
2026-06-08	62.9000	62.9000	62.9000	62.9000	+6.773%	1	308	-42.893%
2026-05-28	63.5700	63.5700	58.9100	58.9100	-16.416%	2	309	-39.026%
2026-05-15	70.4800	70.4800	70.4800	70.4800	-11.457%	1	311	-49.035%
2026-05-14	79.5000	79.6000	79.5000	79.6000	+11.407%	2	310	-54.874%
2026-05-12	71.4500	71.4500	71.4500	71.4500	-11.462%	4	306	-49.727%
2026-05-11	80.7000	80.7000	80.7000	80.7000	+26.054%	1	306	-55.489%
2026-05-08	64.0200	64.0200	64.0200	64.0200	+7.597%	1	307	-43.893%
2026-05-06	59.7000	59.7000	57.1600	59.5000	+42.515%	24	306	-39.630%
2026-05-05	41.5000	41.7500	41.5000	41.7500	+7.051%	4	310	-13.964%
2026-04-30	39.0000	39.0000	39.0000	39.0000	+7.824%	1	310	-7.897%
2026-04-28	41.4400	41.4400	36.1700	36.1700	-24.724%	8	309	-0.691%
2026-04-27	48.0500	48.0500	48.0500	48.0500	-7.738%	4	317	-25.245%
2026-04-24	52.0800	52.0800	52.0800	52.0800	+3.129%	2	321	-31.029%
2026-04-23	49.8300	50.5000	49.8300	50.5000	+10.867%	3	319	-28.871%
2026-04-21	45.4500	45.5500	45.4500	45.5500	+2.153%	2	320	-21.142%
2026-04-16	44.5900	44.5900	44.5900	44.5900	-8.062%	1	320	-19.444%
2026-04-15	48.5000	48.5000	48.5000	48.5000	-5.088%	2	320	-25.938%
2026-04-14	51.1500	51.1500	51.1000	51.1000	+1.874%	2	320	-29.706%
2026-04-10	50.1600	50.1600	50.1600	50.1600	+3.189%	2	320	-28.389%
2026-04-09	48.6100	48.6100	48.6100	48.6100	+17.700%	1	321	-26.106%
2026-04-08	41.3000	41.3000	41.3000	41.3000	+27.351%	3	321	-13.027%
2026-04-07	32.0300	32.4300	31.9000	32.4300	-1.279%	19	324	+10.762%
2026-04-06	32.9500	32.9500	32.8500	32.8500	-1.647%	2	339	+9.346%
2026-04-02	32.8100	34.1500	32.8100	33.4000	+7.951%	25	312	+7.545%
2026-04-01	31.6500	31.9000	30.9400	30.9400	+38.125%	3	312	+16.096%
2026-03-30	23.0500	23.0500	22.4000	22.4000	-19.337%	7	311	+60.357%
2026-03-27	27.7700	27.7700	27.7700	27.7700	-18.777%	1	306	+29.348%
2026-03-25	34.1900	34.1900	34.1900	34.1900	+7.179%	1	307	+5.060%
2026-03-24	32.0000	32.0000	31.6400	31.9000	+40.529%	473	306	+12.602%
2026-03-23	22.7000	22.7000	22.7000	22.7000	+3.370%	1	67	+58.238%
2026-03-20	22.0000	22.0000	21.9600	21.9600	-12.160%	2	68	+63.570%
2026-03-19	23.7500	25.0000	23.7500	25.0000	+4.167%	10	69	+43.680%
2026-03-16	24.0000	24.0000	24.0000	24.0000	-3.846%	1	69	+49.667%
2026-03-12	24.9600	24.9600	24.9600	24.9600	+0.402%	1	69	+43.910%
2026-03-11	26.5000	26.5000	24.8600	24.8600	-9.435%	7	70	+44.489%
2026-03-10	28.5000	28.5000	27.1500	27.4500	+15.774%	8	70	+30.856%
2026-03-09	22.3500	23.7100	21.8000	23.7100	+7.285%	11	63	+51.497%
2026-03-06	23.5500	23.5500	22.1000	22.1000	-27.778%	3	53	+62.534%
2026-03-05	30.6000	30.6000	30.6000	30.6000	-4.673%	1	50	+17.386%
2026-03-04	32.1000	32.1000	32.1000	32.1000	-12.055%	1	49	+11.900%
2026-03-03	36.5000	36.5000	36.5000	36.5000	+4.585%	1	48	-1.589%
2026-02-27	37.0900	37.0900	34.4600	34.9000	-1.049%	26	48	+2.923%
2026-02-26	41.7000	41.7000	35.2700	35.2700	-18.394%	26	45	+1.843%
2026-02-25	40.1800	43.2200	40.1800	43.2200	+33.067%	4	23	-16.890%
2026-02-23	32.4800	32.4800	32.4800	32.4800	+22.335%	1	23	+10.591%
2026-02-20	26.5500	26.5500	26.5500	26.5500	+26.128%	1	23	+35.292%
2026-02-17	20.8300	21.0500	20.8300	21.0500	-13.196%	20	24	+70.641%
2026-02-12	24.2500	24.2500	24.2500	24.2500	+22.166%	3	5	+48.124%
2026-02-09	19.8500	19.8500	19.8500	19.8500	+87.264%	1	2	+80.957%
2026-02-03	10.6000	10.6000	10.6000	10.6000	0.000%	1	1	+238.868%