Dark

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

EOD

Sep 29, 2026

25.88+31.038%(+6.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.7000	25.9000	24.7000	25.8800	+31.038%	4	603	0.000%
2026-09-28	21.7400	21.7400	19.7500	19.7500	-17.468%	3	604	+31.038%
2026-09-25	24.5000	24.8000	22.9500	23.9300	+5.651%	8	603	+8.149%
2026-09-24	23.0000	23.0000	22.6000	22.6500	-0.440%	5	610	+14.260%
2026-09-23	24.4300	24.4300	22.7500	22.7500	-11.410%	37	607	+13.758%
2026-09-22	26.5200	26.5200	25.5000	25.6800	-3.640%	3	621	+0.779%
2026-09-21	24.2300	27.0000	23.9800	26.6500	+25.708%	31	619	-2.889%
2026-09-18	22.7500	22.9000	20.7000	21.2000	+6.106%	34	631	+22.075%
2026-09-17	21.6000	24.7000	19.8500	19.9800	+11.996%	50	617	+29.530%
2026-09-16	19.3000	20.0000	17.1900	17.8400	-0.668%	21	650	+45.067%
2026-09-15	18.8700	18.8700	17.8500	17.9600	-1.697%	29	654	+44.098%
2026-09-14	20.7200	21.2500	18.2000	18.2700	-45.020%	150	647	+41.653%
2026-09-11	35.1500	35.1500	33.2300	33.2300	+2.246%	7	530	-22.119%
2026-09-10	32.5000	32.5000	32.5000	32.5000	-9.116%	2	527	-20.369%
2026-09-09	35.7600	35.7600	35.7600	35.7600	+2.906%	2	528	-27.629%
2026-09-08	35.7500	36.0900	34.7500	34.7500	+51.350%	173	529	-25.525%
2026-09-04	22.9600	22.9600	22.9600	22.9600	+14.229%	1	492	+12.718%
2026-09-03	20.1000	20.1000	19.7000	20.1000	+2.656%	9	492	+28.756%
2026-09-02	20.3000	20.5000	19.5000	19.5800	-5.865%	27	484	+32.176%
2026-09-01	19.2000	20.8000	18.9900	20.8000	-20.245%	19	463	+24.423%
2026-08-26	23.9300	26.0900	23.9300	26.0800	+15.654%	4	448	-0.767%
2026-08-25	23.4000	23.4000	22.5500	22.5500	+2.268%	3	447	+14.767%
2026-08-24	22.7200	22.7200	21.9500	22.0500	-13.699%	14	444	+17.370%
2026-08-21	28.6900	28.6900	25.5500	25.5500	-4.806%	4	430	+1.292%
2026-08-19	27.7300	27.7300	26.8400	26.8400	-19.761%	4	430	-3.577%
2026-08-18	34.1000	36.8200	33.4500	33.4500	-23.977%	4	431	-22.631%
2026-08-17	44.0000	44.0000	44.0000	44.0000	+22.494%	2	433	-41.182%
2026-08-13	35.9200	35.9200	35.9200	35.9200	-11.961%	1	431	-27.951%
2026-08-12	40.8000	40.8000	40.8000	40.8000	+16.571%	2	431	-36.569%
2026-08-11	34.5000	35.0500	34.5000	35.0000	-14.800%	35	429	-26.057%
2026-08-07	41.0800	41.0800	41.0800	41.0800	+15.393%	1	396	-37.001%
2026-08-06	38.2800	38.2800	35.6000	35.6000	-2.652%	2	397	-27.303%
2026-08-05	38.3200	38.3200	36.5700	36.5700	-5.869%	31	398	-29.232%
2026-08-04	32.0700	38.8500	32.0700	38.8500	+31.606%	2	369	-33.385%
2026-08-03	26.8700	29.6300	26.8700	29.5200	+13.538%	16	369	-12.331%
2026-07-31	29.0000	29.0000	25.3700	26.0000	+15.556%	5	357	-0.462%
2026-07-30	21.8000	22.5000	21.8000	22.5000	+25.698%	3	354	+15.022%
2026-07-29	18.5000	18.7500	17.7500	17.9000	-0.445%	59	352	+44.581%
2026-07-28	17.0000	17.9800	14.3000	17.9800	-32.659%	27	320	+43.938%
2026-07-27	27.3200	27.3200	26.1200	26.7000	-15.049%	3	311	-3.071%
2026-07-24	32.5400	32.5400	31.3000	31.4300	-28.601%	136	310	-17.658%
2026-07-21	44.0200	44.0200	44.0200	44.0200	+4.810%	2	302	-41.209%
2026-07-20	42.0000	42.0000	42.0000	42.0000	-42.810%	1	302	-38.381%
2026-07-02	73.4400	73.4400	73.4400	73.4400	-20.939%	1	303	-64.760%
2026-07-01	102.6500	102.6500	92.8900	92.8900	-22.488%	12	303	-72.139%
2026-06-29	119.8400	119.8400	119.8400	119.8400	+32.772%	9	303	-78.405%
2026-06-26	90.2600	90.2600	90.2600	90.2600	-9.468%	1	303	-71.327%
2026-06-25	99.7000	99.7000	99.7000	99.7000	+14.073%	10	302	-74.042%
2026-06-24	87.4000	87.4000	87.4000	87.4000	+22.272%	1	302	-70.389%
2026-06-22	71.4800	71.4800	71.4800	71.4800	+6.543%	1	303	-63.794%
2026-06-18	67.0900	67.0900	67.0900	67.0900	+7.275%	1	304	-61.425%
2026-06-15	64.5500	64.5500	62.5400	62.5400	+10.417%	6	304	-58.618%
2026-06-12	57.3700	57.3700	56.6400	56.6400	+3.358%	10	309	-54.308%
2026-06-10	55.6200	55.6200	54.8000	54.8000	+10.262%	10	308	-52.774%
2026-06-09	48.0000	49.7000	47.5000	49.7000	-20.986%	13	319	-47.928%
2026-06-08	62.9000	62.9000	62.9000	62.9000	+6.773%	1	308	-58.855%
2026-05-28	63.5700	63.5700	58.9100	58.9100	-16.416%	2	309	-56.069%
2026-05-15	70.4800	70.4800	70.4800	70.4800	-11.457%	1	311	-63.280%
2026-05-14	79.5000	79.6000	79.5000	79.6000	+11.407%	2	310	-67.487%
2026-05-12	71.4500	71.4500	71.4500	71.4500	-11.462%	4	306	-63.779%
2026-05-11	80.7000	80.7000	80.7000	80.7000	+26.054%	1	306	-67.931%
2026-05-08	64.0200	64.0200	64.0200	64.0200	+7.597%	1	307	-59.575%
2026-05-06	59.7000	59.7000	57.1600	59.5000	+42.515%	24	306	-56.504%
2026-05-05	41.5000	41.7500	41.5000	41.7500	+7.051%	4	310	-38.012%
2026-04-30	39.0000	39.0000	39.0000	39.0000	+7.824%	1	310	-33.641%
2026-04-28	41.4400	41.4400	36.1700	36.1700	-24.724%	8	309	-28.449%
2026-04-27	48.0500	48.0500	48.0500	48.0500	-7.738%	4	317	-46.139%
2026-04-24	52.0800	52.0800	52.0800	52.0800	+3.129%	2	321	-50.307%
2026-04-23	49.8300	50.5000	49.8300	50.5000	+10.867%	3	319	-48.752%
2026-04-21	45.4500	45.5500	45.4500	45.5500	+2.153%	2	320	-43.183%
2026-04-16	44.5900	44.5900	44.5900	44.5900	-8.062%	1	320	-41.960%
2026-04-15	48.5000	48.5000	48.5000	48.5000	-5.088%	2	320	-46.639%
2026-04-14	51.1500	51.1500	51.1000	51.1000	+1.874%	2	320	-49.354%
2026-04-10	50.1600	50.1600	50.1600	50.1600	+3.189%	2	320	-48.405%
2026-04-09	48.6100	48.6100	48.6100	48.6100	+17.700%	1	321	-46.760%
2026-04-08	41.3000	41.3000	41.3000	41.3000	+27.351%	3	321	-37.337%
2026-04-07	32.0300	32.4300	31.9000	32.4300	-1.279%	19	324	-20.197%
2026-04-06	32.9500	32.9500	32.8500	32.8500	-1.647%	2	339	-21.218%
2026-04-02	32.8100	34.1500	32.8100	33.4000	+7.951%	25	312	-22.515%
2026-04-01	31.6500	31.9000	30.9400	30.9400	+38.125%	3	312	-16.354%
2026-03-30	23.0500	23.0500	22.4000	22.4000	-19.337%	7	311	+15.536%
2026-03-27	27.7700	27.7700	27.7700	27.7700	-18.777%	1	306	-6.806%
2026-03-25	34.1900	34.1900	34.1900	34.1900	+7.179%	1	307	-24.305%
2026-03-24	32.0000	32.0000	31.6400	31.9000	+40.529%	473	306	-18.871%
2026-03-23	22.7000	22.7000	22.7000	22.7000	+3.370%	1	67	+14.009%
2026-03-20	22.0000	22.0000	21.9600	21.9600	-12.160%	2	68	+17.851%
2026-03-19	23.7500	25.0000	23.7500	25.0000	+4.167%	10	69	+3.520%
2026-03-16	24.0000	24.0000	24.0000	24.0000	-3.846%	1	69	+7.833%
2026-03-12	24.9600	24.9600	24.9600	24.9600	+0.402%	1	69	+3.686%
2026-03-11	26.5000	26.5000	24.8600	24.8600	-9.435%	7	70	+4.103%
2026-03-10	28.5000	28.5000	27.1500	27.4500	+15.774%	8	70	-5.719%
2026-03-09	22.3500	23.7100	21.8000	23.7100	+7.285%	11	63	+9.152%
2026-03-06	23.5500	23.5500	22.1000	22.1000	-27.778%	3	53	+17.104%
2026-03-05	30.6000	30.6000	30.6000	30.6000	-4.673%	1	50	-15.425%
2026-03-04	32.1000	32.1000	32.1000	32.1000	-12.055%	1	49	-19.377%
2026-03-03	36.5000	36.5000	36.5000	36.5000	+4.585%	1	48	-29.096%
2026-02-27	37.0900	37.0900	34.4600	34.9000	-1.049%	26	48	-25.845%
2026-02-26	41.7000	41.7000	35.2700	35.2700	-18.394%	26	45	-26.623%
2026-02-25	40.1800	43.2200	40.1800	43.2200	+33.067%	4	23	-40.120%
2026-02-23	32.4800	32.4800	32.4800	32.4800	+22.335%	1	23	-20.320%
2026-02-20	26.5500	26.5500	26.5500	26.5500	+26.128%	1	23	-2.524%
2026-02-17	20.8300	21.0500	20.8300	21.0500	-13.196%	20	24	+22.945%
2026-02-12	24.2500	24.2500	24.2500	24.2500	+22.166%	3	5	+6.722%
2026-02-09	19.8500	19.8500	19.8500	19.8500	+87.264%	1	2	+30.378%
2026-02-03	10.6000	10.6000	10.6000	10.6000	0.000%	1	1	+144.151%