Dark

GLW20261218C150
GLW Dec 18 2026 150.00 Call (GLW261218C00150000)
option OPRA

EOD

Sep 29, 2026

23.70+32.997%(+5.88)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.8000	24.2000	20.8000	23.7000	+32.997%	12	445	0.000%
2026-09-28	17.8500	18.3900	17.8200	17.8200	-13.073%	4	447	+32.997%
2026-09-25	20.5000	20.5000	20.5000	20.5000	+7.895%	1	446	+15.610%
2026-09-24	18.3100	20.2500	18.3100	19.0000	-11.007%	14	446	+24.737%
2026-09-23	21.7000	21.7000	21.3500	21.3500	-12.786%	3	452	+11.007%
2026-09-22	22.6000	24.4800	22.6000	24.4800	+0.990%	4	451	-3.186%
2026-09-21	20.2600	24.4800	20.2600	24.2400	+30.183%	39	454	-2.228%
2026-09-18	20.2000	20.2000	17.9000	18.6200	+7.011%	16	452	+27.282%
2026-09-17	20.7000	22.2000	17.2800	17.4000	+10.899%	30	454	+36.207%
2026-09-16	17.2000	17.6500	15.0000	15.6900	-1.630%	19	446	+51.052%
2026-09-15	17.7000	17.7000	15.5000	15.9500	-0.313%	14	442	+48.589%
2026-09-14	18.2700	18.8900	16.0000	16.0000	-47.020%	29	442	+48.125%
2026-09-11	31.7500	31.7500	30.2000	30.2000	-0.658%	6	435	-21.523%
2026-09-10	30.4000	30.4000	30.4000	30.4000	-7.851%	2	436	-22.039%
2026-09-09	32.3000	33.1000	32.3000	32.9900	+1.978%	15	438	-28.160%
2026-09-08	28.5000	34.5000	28.5000	32.3500	+43.778%	17	432	-26.739%
2026-09-04	18.9500	22.5000	18.9500	22.5000	+25.000%	29	424	+5.333%
2026-09-03	16.4900	18.0000	16.4900	18.0000	+4.348%	88	424	+31.667%
2026-09-02	17.8000	18.4500	17.1900	17.2500	-6.757%	24	408	+37.391%
2026-09-01	18.8500	18.8700	17.0500	18.5000	-7.035%	15	405	+28.108%
2026-08-31	20.2300	20.2300	19.2000	19.9000	-5.687%	23	412	+19.095%
2026-08-28	21.8900	21.8900	21.0500	21.1000	-4.740%	3	397	+12.322%
2026-08-27	26.5000	26.5000	22.1500	22.1500	-1.512%	10	398	+6.998%
2026-08-26	21.6100	22.4900	21.6100	22.4900	+5.835%	7	399	+5.380%
2026-08-25	20.8000	21.3000	20.4000	21.2500	+7.323%	30	399	+11.529%
2026-08-24	19.0600	20.0000	18.8800	19.8000	-15.312%	18	398	+19.697%
2026-08-21	25.3500	25.3500	22.3000	23.3800	-4.571%	83	394	+1.369%
2026-08-20	24.3200	25.5000	23.7000	24.5000	-0.810%	107	329	-3.265%
2026-08-19	26.1800	26.1800	24.7000	24.7000	-20.142%	15	265	-4.049%
2026-08-18	30.9300	30.9300	30.9300	30.9300	-25.452%	2	255	-23.375%
2026-08-17	40.0000	42.5000	40.0000	41.4900	+36.033%	63	253	-42.878%
2026-08-14	30.5000	30.5000	30.5000	30.5000	-16.438%	1	258	-22.295%
2026-08-12	36.6000	36.6000	36.5000	36.5000	+12.135%	7	258	-35.068%
2026-08-11	32.9300	32.9300	32.5400	32.5500	-2.836%	35	259	-27.189%
2026-08-10	35.7500	36.0000	33.5000	33.5000	-11.842%	22	241	-29.254%
2026-08-07	39.2100	41.6400	37.0900	38.0000	+12.194%	20	232	-37.632%
2026-08-06	30.3200	35.4500	30.3200	33.8700	-0.645%	21	238	-30.027%
2026-08-05	36.4500	36.6000	33.9700	34.0900	-6.603%	11	235	-30.478%
2026-08-04	32.6500	37.0000	29.7900	36.5000	+33.847%	33	234	-35.068%
2026-08-03	22.9500	27.7000	22.9500	27.2700	+16.439%	49	226	-13.091%
2026-07-31	26.9300	26.9300	23.4200	23.4200	+15.199%	12	199	+1.196%
2026-07-30	19.2000	21.0000	19.2000	20.3300	+23.212%	17	195	+16.576%
2026-07-29	17.4000	17.6100	16.2700	16.5000	+1.915%	96	191	+43.636%
2026-07-28	14.9800	16.5000	13.1300	16.1900	-34.718%	103	137	+46.387%
2026-07-27	25.0000	25.0000	24.5100	24.8000	-17.306%	10	115	-4.435%
2026-07-24	33.5500	33.7000	29.9900	29.9900	-24.648%	15	111	-20.974%
2026-07-23	36.6500	39.8000	36.6500	39.8000	+10.556%	2	103	-40.452%
2026-07-22	39.6600	39.6600	36.0000	36.0000	-14.163%	3	103	-34.167%
2026-07-21	38.5000	41.9400	38.5000	41.9400	+16.597%	2	102	-43.491%
2026-07-20	39.2200	39.2200	35.9700	35.9700	+1.324%	2	101	-34.112%
2026-07-17	35.0000	35.5000	35.0000	35.5000	-8.858%	3	102	-33.239%
2026-07-16	38.9500	38.9500	38.9500	38.9500	-21.944%	1	101	-39.153%
2026-07-15	48.9500	49.9000	48.9500	49.9000	-28.407%	5	100	-52.505%
2026-07-02	70.6000	70.6100	69.7000	69.7000	-40.504%	12	92	-65.997%
2026-06-30	118.0000	118.0000	117.1500	117.1500	-0.720%	2	92	-79.770%
2026-06-29	88.8100	118.0000	88.8100	118.0000	+39.053%	9	93	-79.915%
2026-06-26	88.7100	88.7100	84.8600	84.8600	-7.439%	4	94	-72.072%
2026-06-25	84.7800	94.1000	84.7800	91.6800	+12.906%	42	93	-74.149%
2026-06-24	81.2000	81.2000	81.2000	81.2000	+35.695%	1	134	-70.813%
2026-06-23	62.6100	62.6100	59.8400	59.8400	-24.061%	4	134	-60.394%
2026-06-22	71.0000	78.8000	68.2900	78.8000	+23.125%	13	130	-69.924%
2026-06-18	54.6900	64.0000	54.6900	64.0000	+27.872%	15	150	-62.969%
2026-06-17	51.0000	51.0000	50.0100	50.0500	-6.797%	7	150	-52.647%
2026-06-16	52.0000	53.7000	52.0000	53.7000	-10.634%	12	150	-55.866%
2026-06-15	59.4900	60.0900	59.4900	60.0900	+10.826%	3	148	-60.559%
2026-06-12	54.2200	54.2200	54.2200	54.2200	-6.726%	1	148	-56.289%
2026-06-09	60.7500	60.7500	58.1300	58.1300	-3.117%	4	148	-59.229%
2026-06-08	60.6000	63.4000	59.8500	60.0000	+11.111%	12	146	-60.500%
2026-06-05	56.2800	56.2800	51.0000	54.0000	-29.870%	5	149	-56.111%
2026-06-03	77.0000	77.0000	77.0000	77.0000	+11.919%	4	144	-69.221%
2026-06-02	61.6800	68.8000	61.6800	68.8000	+26.471%	5	148	-65.552%
2026-05-29	51.0000	54.4000	51.0000	54.4000	-11.960%	5	145	-56.434%
2026-05-27	61.1300	61.7900	61.1300	61.7900	-8.851%	5	146	-61.644%
2026-05-26	66.2500	67.8000	66.2500	67.7900	+6.924%	3	146	-65.039%
2026-05-22	63.4000	63.4000	63.4000	63.4000	+13.113%	3	146	-62.618%
2026-05-20	56.0500	56.0500	56.0500	56.0500	+10.552%	2	146	-57.716%
2026-05-18	57.6700	57.6700	50.7000	50.7000	-24.542%	17	150	-53.254%
2026-05-15	66.5800	67.1900	66.5000	67.1900	-14.353%	4	150	-64.727%
2026-05-14	74.2000	78.4500	74.1200	78.4500	-2.365%	8	149	-69.790%
2026-05-13	73.8500	80.3500	73.8500	80.3500	+25.351%	34	143	-70.504%
2026-05-12	72.0000	72.0000	64.1000	64.1000	-16.045%	3	143	-63.027%
2026-05-11	68.6000	76.3500	68.6000	76.3500	+17.191%	4	143	-68.959%
2026-05-08	63.8900	65.1500	63.8900	65.1500	+19.541%	2	144	-63.622%
2026-05-07	54.5000	54.5000	54.5000	54.5000	-2.921%	1	143	-56.514%
2026-05-06	62.4000	62.4000	53.2000	56.1400	+41.983%	14	142	-57.784%
2026-05-05	39.5400	39.5400	39.5400	39.5400	+6.865%	3	146	-40.061%
2026-05-01	38.2000	38.2000	37.0000	37.0000	-9.202%	2	141	-35.946%
2026-04-30	32.3800	40.7500	32.3800	40.7500	+27.423%	9	141	-41.840%
2026-04-29	31.0000	31.9800	31.0000	31.9800	-9.915%	12	136	-25.891%
2026-04-28	34.6200	35.5500	34.6200	35.5000	-21.547%	10	125	-33.239%
2026-04-27	45.8000	45.8000	45.2500	45.2500	-13.941%	3	122	-47.624%
2026-04-24	52.5800	52.5800	52.5800	52.5800	+18.423%	2	123	-54.926%
2026-04-23	46.4000	46.4000	44.4000	44.4000	-1.661%	10	123	-46.622%
2026-04-21	45.8500	45.8500	45.1500	45.1500	+6.612%	2	123	-47.508%
2026-04-17	42.3500	42.3500	42.3500	42.3500	-7.835%	4	123	-44.038%
2026-04-15	48.2500	48.2500	45.9500	45.9500	-2.442%	6	119	-48.422%
2026-04-14	47.1000	47.1000	47.1000	47.1000	-2.887%	5	119	-49.682%
2026-04-13	48.5000	48.5000	48.5000	48.5000	-0.206%	1	114	-51.134%
2026-04-10	48.8300	48.8300	48.6000	48.6000	+5.195%	6	115	-51.235%
2026-04-09	47.8600	47.8600	46.2000	46.2000	+15.731%	7	111	-48.701%
2026-04-08	39.0000	39.9200	39.0000	39.9200	+24.750%	7	113	-40.631%
2026-04-07	32.0000	32.0000	32.0000	32.0000	0.000%	5	113	-25.938%
2026-04-02	31.7700	32.0000	31.7700	32.0000	+7.563%	4	105	-25.938%
2026-04-01	29.7000	29.7500	29.7000	29.7500	+20.543%	2	105	-20.336%
2026-03-31	24.6800	24.6800	24.6800	24.6800	-6.267%	10	105	-3.971%
2026-03-27	26.2000	26.3300	26.2000	26.3300	+2.372%	2	95	-9.989%
2026-03-26	27.7500	27.7500	25.7200	25.7200	-19.625%	12	95	-7.854%
2026-03-25	32.0000	32.0000	32.0000	32.0000	+11.111%	2	95	-25.938%
2026-03-24	23.3000	29.6900	23.3000	28.8000	+51.979%	52	96	-17.708%
2026-03-20	18.9500	18.9500	18.9500	18.9500	-0.263%	1	84	+25.066%
2026-03-19	19.0000	19.0000	19.0000	19.0000	-11.628%	1	84	+24.737%
2026-03-18	21.1000	23.3000	21.1000	21.5000	+3.714%	3	84	+10.233%
2026-03-17	20.7300	20.7300	20.7300	20.7300	-3.312%	4	82	+14.327%
2026-03-13	23.1500	23.1500	21.4400	21.4400	-2.190%	7	82	+10.541%
2026-03-12	21.9200	21.9200	21.9200	21.9200	-5.395%	1	77	+8.120%
2026-03-11	24.0000	24.0000	23.1700	23.1700	-8.780%	5	77	+2.287%
2026-03-10	25.5000	27.7100	25.4000	25.4000	+24.510%	21	78	-6.693%
2026-03-09	20.6000	20.6000	20.2500	20.4000	+7.368%	6	69	+16.176%
2026-03-06	21.5000	21.8800	19.0000	19.0000	-19.149%	6	66	+24.737%
2026-03-05	27.6100	27.6100	23.5000	23.5000	-23.850%	52	61	+0.851%
2026-03-04	35.3900	35.3900	30.8600	30.8600	-3.863%	4	36	-23.202%
2026-03-03	33.3700	33.3700	32.0000	32.1000	-15.348%	6	37	-26.168%
2026-03-02	37.9200	37.9200	37.9200	37.9200	+10.715%	5	34	-37.500%
2026-02-27	34.1000	34.3000	34.1000	34.2500	-1.862%	3	39	-30.803%
2026-02-26	38.0000	38.0600	34.3000	34.9000	-14.230%	13	37	-32.092%
2026-02-25	37.7500	41.9200	37.7500	40.6900	+16.590%	22	26	-41.755%
2026-02-24	32.4500	34.9100	32.4500	34.9000	+14.954%	33	26	-32.092%
2026-02-23	30.5700	30.5700	29.0000	30.3600	+26.132%	3	24	-21.937%
2026-02-20	23.5000	24.0700	23.5000	24.0700	+15.721%	17	24	-1.537%
2026-02-19	20.8000	20.8000	20.8000	20.8000	-5.282%	1	20	+13.942%
2026-02-18	22.0000	22.0000	21.9600	21.9600	+6.602%	3	20	+7.923%
2026-02-17	21.0000	21.0000	20.6000	20.6000	+6.022%	2	17	+15.049%
2026-02-13	19.4300	19.4300	19.4300	19.4300	-10.667%	2	16	+21.976%
2026-02-12	21.7500	21.7500	21.7500	21.7500	+13.577%	1	16	+8.966%
2026-02-10	19.1500	19.1500	19.1500	19.1500	0.000%	1	15	+23.760%
2026-02-09	17.9000	19.1500	17.4700	19.1500	+47.194%	11	16	+23.760%
2026-02-06	11.9900	13.0100	11.9900	13.0100	+30.100%	3	7	+82.168%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+8.696%	1	6	+137.000%
2026-02-03	9.7000	9.7000	9.2000	9.2000	+32.756%	4	5	+157.609%
2026-01-28	6.9300	6.9300	6.9300	6.9300	0.000%	1	1	+241.991%