Dark

GLW20261218C155
GLW Dec 18 2026 155.00 Call (GLW261218C00155000)
option OPRA

EOD

Sep 29, 2026

19.79+24.153%(+3.85)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.5900	21.5000	18.5900	19.7900	+24.153%	47	324	0.000%
2026-09-28	18.3000	18.3000	15.4400	15.9400	-14.116%	16	302	+24.153%
2026-09-25	19.1000	19.1500	18.4000	18.5600	+4.563%	11	309	+6.627%
2026-09-24	16.2400	17.7500	16.2400	17.7500	-4.570%	4	301	+11.493%
2026-09-23	19.3500	19.3500	18.6000	18.6000	-15.339%	8	301	+6.398%
2026-09-22	19.7300	21.9700	19.7300	21.9700	+1.011%	4	306	-9.923%
2026-09-21	17.9100	21.8500	17.9100	21.7500	+29.851%	39	304	-9.011%
2026-09-18	16.7500	17.3800	15.8700	16.7500	+9.836%	15	309	+18.149%
2026-09-17	19.9700	19.9700	15.2500	15.2500	+2.971%	17	305	+29.770%
2026-09-16	15.3900	15.3900	14.8100	14.8100	+5.035%	6	295	+33.626%
2026-09-15	15.0500	15.0500	13.8700	14.1000	-4.082%	8	290	+40.355%
2026-09-14	17.9800	18.8100	14.7000	14.7000	-46.662%	30	284	+34.626%
2026-09-11	27.3900	28.4400	27.3900	27.5600	-7.980%	5	277	-28.193%
2026-09-08	23.5000	30.2000	23.5000	29.9500	+48.414%	9	278	-33.923%
2026-09-04	19.9700	20.1800	19.9600	20.1800	+27.722%	3	281	-1.933%
2026-09-03	14.1000	15.8000	14.1000	15.8000	+0.637%	13	281	+25.253%
2026-09-02	15.5500	15.7000	15.3800	15.7000	-0.633%	25	277	+26.051%
2026-09-01	16.7000	16.7000	15.8000	15.8000	-7.925%	44	276	+25.253%
2026-08-31	18.8500	18.8500	17.1600	17.1600	-17.301%	14	242	+15.326%
2026-08-28	20.7500	20.7500	20.7500	20.7500	+2.723%	1	231	-4.627%
2026-08-27	21.3600	21.3600	20.0000	20.2000	-2.838%	7	231	-2.030%
2026-08-26	19.9000	20.7900	19.9000	20.7900	+11.475%	8	228	-4.810%
2026-08-25	20.3000	20.3000	18.6500	18.6500	+3.096%	5	225	+6.113%
2026-08-24	17.5700	18.1000	17.0000	18.0900	-13.857%	26	226	+9.397%
2026-08-21	23.2600	23.2600	21.0000	21.0000	-5.830%	2	231	-5.762%
2026-08-20	23.1000	23.1000	22.3000	22.3000	-3.043%	57	230	-11.256%
2026-08-19	24.0800	24.0800	23.0000	23.0000	-19.665%	4	225	-13.957%
2026-08-18	31.0400	31.2700	28.0000	28.6300	-27.057%	37	225	-30.877%
2026-08-17	36.5000	39.2500	36.5000	39.2500	+18.724%	12	230	-49.580%
2026-08-14	29.9200	33.8000	29.2000	33.0600	+16.985%	47	230	-40.139%
2026-08-13	33.0700	33.0700	28.2600	28.2600	-18.559%	101	207	-29.972%
2026-08-12	34.5500	34.7000	34.5500	34.7000	+15.667%	4	110	-42.968%
2026-08-11	30.0000	30.0000	30.0000	30.0000	-17.469%	1	110	-34.033%
2026-08-07	35.8000	36.3500	35.4000	36.3500	+17.447%	5	110	-45.557%
2026-08-06	32.1500	32.5000	30.9500	30.9500	-5.496%	3	109	-36.058%
2026-08-05	32.7500	32.7500	32.7500	32.7500	-6.960%	1	108	-39.573%
2026-08-04	28.6500	35.6400	28.6500	35.2000	+38.856%	21	108	-43.778%
2026-08-03	21.9900	25.3500	21.9900	25.3500	+23.058%	9	106	-21.933%
2026-07-31	21.9500	21.9500	20.6000	20.6000	+7.292%	2	104	-3.932%
2026-07-30	18.4200	19.2000	18.0400	19.2000	+28.000%	10	103	+3.073%
2026-07-29	16.3000	16.3000	15.0000	15.0000	-1.639%	17	103	+31.933%
2026-07-28	12.9100	15.2500	11.9000	15.2500	-30.776%	21	97	+29.770%
2026-07-27	25.3500	25.3500	22.0300	22.0300	-19.481%	3	95	-10.168%
2026-07-24	29.4000	29.6000	27.3600	27.3600	-23.788%	7	96	-27.668%
2026-07-23	34.8500	35.9000	34.8500	35.9000	+8.788%	2	95	-44.875%
2026-07-22	36.5000	36.7300	33.0000	33.0000	-2.425%	4	93	-40.030%
2026-07-20	37.0200	37.0200	33.8200	33.8200	-1.686%	2	91	-41.484%
2026-07-17	34.4500	35.7100	34.4000	34.4000	-1.770%	4	90	-42.471%
2026-07-16	37.8500	37.9500	35.0200	35.0200	-48.500%	22	88	-43.489%
2026-07-09	68.0000	68.0000	68.0000	68.0000	+6.383%	5	85	-70.897%
2026-07-02	63.9200	63.9200	63.9200	63.9200	-40.815%	1	79	-69.039%
2026-06-29	108.0000	108.0000	108.0000	108.0000	+21.993%	1	79	-81.676%
2026-06-25	88.5300	88.5300	88.5300	88.5300	+22.958%	40	80	-77.646%
2026-06-24	80.0000	80.0000	72.0000	72.0000	-4.000%	2	40	-72.514%
2026-06-22	76.5500	76.5500	75.0000	75.0000	+30.095%	3	40	-73.613%
2026-06-18	57.6500	57.6500	57.6500	57.6500	+21.753%	1	43	-65.672%
2026-06-17	47.3500	47.3500	47.3500	47.3500	-6.974%	1	43	-58.205%
2026-06-12	50.9000	50.9000	50.9000	50.9000	+0.992%	2	43	-61.120%
2026-06-10	50.4000	50.4000	50.4000	50.4000	+7.692%	1	45	-60.734%
2026-06-09	50.5500	50.5500	46.8000	46.8000	-3.901%	6	45	-57.714%
2026-06-01	48.7000	48.7000	48.7000	48.7000	-17.806%	1	41	-59.363%
2026-05-27	59.2500	59.2500	59.2500	59.2500	-8.846%	3	42	-66.599%
2026-05-26	66.0200	66.0200	65.0000	65.0000	+8.878%	2	39	-69.554%
2026-05-21	59.7000	59.7000	59.7000	59.7000	+17.082%	1	41	-66.851%
2026-05-20	54.1500	54.1500	50.9900	50.9900	+14.946%	2	41	-61.188%
2026-05-19	44.3600	44.3600	44.3600	44.3600	-9.005%	1	41	-55.388%
2026-05-18	51.5000	51.5000	48.7500	48.7500	-33.719%	6	41	-59.405%
2026-05-14	73.2100	73.5500	73.2000	73.5500	+4.326%	4	41	-73.093%
2026-05-13	65.9000	70.5000	65.8000	70.5000	-5.458%	4	40	-71.929%
2026-05-11	63.0000	74.5700	63.0000	74.5700	+48.753%	6	40	-73.461%
2026-05-07	53.6500	53.6500	50.1300	50.1300	+19.357%	2	37	-60.523%
2026-05-05	42.0000	42.0000	42.0000	42.0000	+15.926%	1	38	-52.881%
2026-05-04	36.4000	36.4200	36.2300	36.2300	-0.740%	3	37	-45.377%
2026-05-01	36.5000	36.5000	36.5000	36.5000	-3.286%	2	32	-45.781%
2026-04-30	37.7500	37.7500	37.7400	37.7400	+24.926%	3	32	-47.562%
2026-04-29	29.7800	31.1000	29.7800	30.2100	-5.357%	5	35	-34.492%
2026-04-28	34.1700	34.1700	31.5500	31.9200	-36.729%	16	37	-38.001%
2026-04-24	50.4500	50.4500	50.4500	50.4500	+28.208%	1	27	-60.773%
2026-04-21	40.5700	40.5700	39.3500	39.3500	-6.175%	2	27	-49.708%
2026-04-15	41.8900	41.9400	41.8900	41.9400	-8.087%	10	27	-52.814%
2026-04-14	45.6300	45.6300	45.6300	45.6300	-0.480%	15	34	-56.629%
2026-04-10	45.9400	45.9400	45.8500	45.8500	+18.629%	2	42	-56.838%
2026-04-08	36.5500	38.6500	36.2500	38.6500	+30.135%	11	40	-48.797%
2026-04-07	30.1500	30.1500	29.7000	29.7000	-0.168%	2	43	-33.367%
2026-04-06	29.7500	29.7500	29.7500	29.7500	+6.669%	2	43	-33.479%
2026-04-01	27.8000	27.8900	27.8000	27.8900	+38.412%	2	41	-29.043%
2026-03-31	20.1500	20.1500	20.1500	20.1500	+4.134%	1	41	-1.787%
2026-03-30	19.3500	19.3500	19.3500	19.3500	-20.859%	1	40	+2.274%
2026-03-26	25.5000	25.7500	24.4500	24.4500	-22.208%	5	39	-19.059%
2026-03-25	31.4300	31.4300	31.4300	31.4300	+15.935%	1	40	-37.035%
2026-03-24	27.0500	27.1100	27.0500	27.1100	+24.358%	2	39	-27.001%
2026-03-18	21.8000	21.8000	21.8000	21.8000	+4.207%	1	40	-9.220%
2026-03-13	20.9200	20.9200	20.9200	20.9200	-11.356%	5	39	-5.402%
2026-03-10	24.8000	24.8000	23.6000	23.6000	+18.000%	3	40	-16.144%
2026-03-09	19.3000	20.0000	18.5500	20.0000	-9.379%	21	37	-1.050%
2026-03-05	21.9500	22.0700	21.9500	22.0700	-38.300%	2	28	-10.331%
2026-03-02	35.7700	35.7700	35.7700	35.7700	+5.703%	5	28	-44.674%
2026-02-26	33.8400	33.8400	33.8400	33.8400	+2.545%	1	23	-41.519%
2026-02-24	31.8400	33.0000	31.8400	33.0000	+76.944%	26	23	-40.030%
2026-02-13	17.7500	18.7000	16.9300	18.6500	-4.014%	8	4	+6.113%
2026-02-12	19.4000	19.4300	19.4000	19.4300	0.000%	4	4	+1.853%