Dark

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

EOD

Jun 29, 2026

118.00+39.053%(+33.14)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	88.8100	118.0000	88.8100	118.0000	+39.053%	9	93	0.000%
2026-06-26	88.7100	88.7100	84.8600	84.8600	-7.439%	4	94	+39.053%
2026-06-25	84.7800	94.1000	84.7800	91.6800	+12.906%	42	93	+28.709%
2026-06-24	81.2000	81.2000	81.2000	81.2000	+35.695%	1	134	+45.320%
2026-06-23	62.6100	62.6100	59.8400	59.8400	-24.061%	4	134	+97.193%
2026-06-22	71.0000	78.8000	68.2900	78.8000	+23.125%	13	130	+49.746%
2026-06-18	54.6900	64.0000	54.6900	64.0000	+27.872%	15	150	+84.375%
2026-06-17	51.0000	51.0000	50.0100	50.0500	-6.797%	7	150	+135.764%
2026-06-16	52.0000	53.7000	52.0000	53.7000	-10.634%	12	150	+119.739%
2026-06-15	59.4900	60.0900	59.4900	60.0900	+10.826%	3	148	+96.372%
2026-06-12	54.2200	54.2200	54.2200	54.2200	-6.726%	1	148	+117.632%
2026-06-09	60.7500	60.7500	58.1300	58.1300	-3.117%	4	148	+102.993%
2026-06-08	60.6000	63.4000	59.8500	60.0000	+11.111%	12	146	+96.667%
2026-06-05	56.2800	56.2800	51.0000	54.0000	-29.870%	5	149	+118.519%
2026-06-03	77.0000	77.0000	77.0000	77.0000	+11.919%	4	144	+53.247%
2026-06-02	61.6800	68.8000	61.6800	68.8000	+26.471%	5	148	+71.512%
2026-05-29	51.0000	54.4000	51.0000	54.4000	-11.960%	5	145	+116.912%
2026-05-27	61.1300	61.7900	61.1300	61.7900	-8.851%	5	146	+90.969%
2026-05-26	66.2500	67.8000	66.2500	67.7900	+6.924%	3	146	+74.067%
2026-05-22	63.4000	63.4000	63.4000	63.4000	+13.113%	3	146	+86.120%
2026-05-20	56.0500	56.0500	56.0500	56.0500	+10.552%	2	146	+110.526%
2026-05-18	57.6700	57.6700	50.7000	50.7000	-24.542%	17	150	+132.742%
2026-05-15	66.5800	67.1900	66.5000	67.1900	-14.353%	4	150	+75.621%
2026-05-14	74.2000	78.4500	74.1200	78.4500	-2.365%	8	149	+50.414%
2026-05-13	73.8500	80.3500	73.8500	80.3500	+25.351%	34	143	+46.857%
2026-05-12	72.0000	72.0000	64.1000	64.1000	-16.045%	3	143	+84.087%
2026-05-11	68.6000	76.3500	68.6000	76.3500	+17.191%	4	143	+54.551%
2026-05-08	63.8900	65.1500	63.8900	65.1500	+19.541%	2	144	+81.120%
2026-05-07	54.5000	54.5000	54.5000	54.5000	-2.921%	1	143	+116.514%
2026-05-06	62.4000	62.4000	53.2000	56.1400	+41.983%	14	142	+110.189%
2026-05-05	39.5400	39.5400	39.5400	39.5400	+6.865%	3	146	+198.432%
2026-05-01	38.2000	38.2000	37.0000	37.0000	-9.202%	2	141	+218.919%
2026-04-30	32.3800	40.7500	32.3800	40.7500	+27.423%	9	141	+189.571%
2026-04-29	31.0000	31.9800	31.0000	31.9800	-9.915%	12	136	+268.981%
2026-04-28	34.6200	35.5500	34.6200	35.5000	-21.547%	10	125	+232.394%
2026-04-27	45.8000	45.8000	45.2500	45.2500	-13.941%	3	122	+160.773%
2026-04-24	52.5800	52.5800	52.5800	52.5800	+18.423%	2	123	+124.420%
2026-04-23	46.4000	46.4000	44.4000	44.4000	-1.661%	10	123	+165.766%
2026-04-21	45.8500	45.8500	45.1500	45.1500	+6.612%	2	123	+161.351%
2026-04-17	42.3500	42.3500	42.3500	42.3500	-7.835%	4	123	+178.630%
2026-04-15	48.2500	48.2500	45.9500	45.9500	-2.442%	6	119	+156.801%
2026-04-14	47.1000	47.1000	47.1000	47.1000	-2.887%	5	119	+150.531%
2026-04-13	48.5000	48.5000	48.5000	48.5000	-0.206%	1	114	+143.299%
2026-04-10	48.8300	48.8300	48.6000	48.6000	+5.195%	6	115	+142.798%
2026-04-09	47.8600	47.8600	46.2000	46.2000	+15.731%	7	111	+155.411%
2026-04-08	39.0000	39.9200	39.0000	39.9200	+24.750%	7	113	+195.591%
2026-04-07	32.0000	32.0000	32.0000	32.0000	0.000%	5	113	+268.750%
2026-04-02	31.7700	32.0000	31.7700	32.0000	+7.563%	4	105	+268.750%
2026-04-01	29.7000	29.7500	29.7000	29.7500	+20.543%	2	105	+296.639%
2026-03-31	24.6800	24.6800	24.6800	24.6800	-6.267%	10	105	+378.120%
2026-03-27	26.2000	26.3300	26.2000	26.3300	+2.372%	2	95	+348.158%
2026-03-26	27.7500	27.7500	25.7200	25.7200	-19.625%	12	95	+358.787%
2026-03-25	32.0000	32.0000	32.0000	32.0000	+11.111%	2	95	+268.750%
2026-03-24	23.3000	29.6900	23.3000	28.8000	+51.979%	52	96	+309.722%
2026-03-20	18.9500	18.9500	18.9500	18.9500	-0.263%	1	84	+522.691%
2026-03-19	19.0000	19.0000	19.0000	19.0000	-11.628%	1	84	+521.053%
2026-03-18	21.1000	23.3000	21.1000	21.5000	+3.714%	3	84	+448.837%
2026-03-17	20.7300	20.7300	20.7300	20.7300	-3.312%	4	82	+469.223%
2026-03-13	23.1500	23.1500	21.4400	21.4400	-2.190%	7	82	+450.373%
2026-03-12	21.9200	21.9200	21.9200	21.9200	-5.395%	1	77	+438.321%
2026-03-11	24.0000	24.0000	23.1700	23.1700	-8.780%	5	77	+409.279%
2026-03-10	25.5000	27.7100	25.4000	25.4000	+24.510%	21	78	+364.567%
2026-03-09	20.6000	20.6000	20.2500	20.4000	+7.368%	6	69	+478.431%
2026-03-06	21.5000	21.8800	19.0000	19.0000	-19.149%	6	66	+521.053%
2026-03-05	27.6100	27.6100	23.5000	23.5000	-23.850%	52	61	+402.128%
2026-03-04	35.3900	35.3900	30.8600	30.8600	-3.863%	4	36	+282.372%
2026-03-03	33.3700	33.3700	32.0000	32.1000	-15.348%	6	37	+267.601%
2026-03-02	37.9200	37.9200	37.9200	37.9200	+10.715%	5	34	+211.181%
2026-02-27	34.1000	34.3000	34.1000	34.2500	-1.862%	3	39	+244.526%
2026-02-26	38.0000	38.0600	34.3000	34.9000	-14.230%	13	37	+238.109%
2026-02-25	37.7500	41.9200	37.7500	40.6900	+16.590%	22	26	+189.998%
2026-02-24	32.4500	34.9100	32.4500	34.9000	+14.954%	33	26	+238.109%
2026-02-23	30.5700	30.5700	29.0000	30.3600	+26.132%	3	24	+288.669%
2026-02-20	23.5000	24.0700	23.5000	24.0700	+15.721%	17	24	+390.237%
2026-02-19	20.8000	20.8000	20.8000	20.8000	-5.282%	1	20	+467.308%
2026-02-18	22.0000	22.0000	21.9600	21.9600	+6.602%	3	20	+437.341%
2026-02-17	21.0000	21.0000	20.6000	20.6000	+6.022%	2	17	+472.816%
2026-02-13	19.4300	19.4300	19.4300	19.4300	-10.667%	2	16	+507.308%
2026-02-12	21.7500	21.7500	21.7500	21.7500	+13.577%	1	16	+442.529%
2026-02-10	19.1500	19.1500	19.1500	19.1500	0.000%	1	15	+516.188%
2026-02-09	17.9000	19.1500	17.4700	19.1500	+47.194%	11	16	+516.188%
2026-02-06	11.9900	13.0100	11.9900	13.0100	+30.100%	3	7	+806.995%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+8.696%	1	6	+1,080.000%
2026-02-03	9.7000	9.7000	9.2000	9.2000	+32.756%	4	5	+1,182.609%
2026-01-28	6.9300	6.9300	6.9300	6.9300	0.000%	1	1	+1,602.742%