Dark

GLW20261218C160
GLW Dec 18 2026 160.00 Call (GLW261218C00160000)
option OPRA

EOD

Aug 13, 2026

26.59-18.809%(-6.16)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	31.2000	31.2000	26.1900	26.5900	-18.809%	15	478	0.000%
2026-08-12	32.0000	32.7500	31.5000	32.7500	+14.751%	9	477	-18.809%
2026-08-11	27.8800	30.2000	27.8800	28.5400	-2.660%	12	476	-6.833%
2026-08-10	31.2000	32.6000	29.3200	29.3200	-13.739%	14	478	-9.311%
2026-08-07	34.4500	35.5000	33.6500	33.9900	+17.207%	6	478	-21.771%
2026-08-06	31.5000	32.5000	29.0000	29.0000	-3.301%	6	479	-8.310%
2026-08-05	32.2500	32.2500	29.7000	29.9900	-6.719%	25	478	-11.337%
2026-08-04	26.7000	32.7900	25.1000	32.1500	+35.084%	25	462	-17.294%
2026-08-03	17.6000	23.8000	17.6000	23.8000	+15.815%	19	460	+11.723%
2026-07-31	21.0000	22.0000	20.4500	20.5500	+17.429%	36	455	+29.392%
2026-07-30	16.4000	17.5000	16.4000	17.5000	+25.000%	8	455	+51.943%
2026-07-29	13.8500	15.5000	12.6000	14.0000	+3.704%	23	451	+89.929%
2026-07-28	13.5000	13.5000	10.5000	13.5000	-37.063%	61	440	+96.963%
2026-07-27	26.4000	26.4000	21.0200	21.4500	-15.882%	46	431	+23.963%
2026-07-24	27.5400	28.4000	25.5000	25.5000	-24.377%	13	390	+4.275%
2026-07-23	33.0300	34.0700	33.0300	33.7200	+2.805%	4	390	-21.145%
2026-07-22	34.2100	34.2100	32.8000	32.8000	-11.875%	12	392	-18.933%
2026-07-21	35.8500	38.1800	35.8500	37.2200	+17.524%	14	391	-28.560%
2026-07-20	34.0000	34.0000	31.6700	31.6700	-1.950%	2	387	-16.040%
2026-07-17	31.2100	34.3000	31.2100	32.3000	-6.105%	19	385	-17.678%
2026-07-16	35.4900	36.9000	33.0200	34.4000	-19.607%	71	366	-22.703%
2026-07-15	44.4300	44.4300	42.7900	42.7900	-18.820%	5	336	-37.859%
2026-07-08	53.8500	53.8500	52.2000	52.7100	-1.569%	3	336	-49.554%
2026-07-07	53.5500	53.5500	53.5500	53.5500	-17.169%	1	335	-50.345%
2026-07-06	65.5000	65.5000	64.6500	64.6500	+2.375%	3	335	-58.871%
2026-07-02	63.2500	63.2500	63.1500	63.1500	-24.875%	5	336	-57.894%
2026-07-01	88.0000	88.0000	82.6600	84.0600	-26.166%	106	336	-68.368%
2026-06-29	94.6300	113.9500	94.6300	113.8500	+32.538%	15	237	-76.645%
2026-06-25	85.6500	85.9000	85.6500	85.9000	+17.591%	2	225	-69.045%
2026-06-24	75.0700	76.7500	73.0500	73.0500	+10.581%	18	224	-63.600%
2026-06-22	61.5700	66.0600	61.5700	66.0600	+12.118%	6	238	-59.749%
2026-06-18	51.5000	58.9200	51.5000	58.9200	+28.646%	2	236	-54.871%
2026-06-16	45.8000	45.8000	45.8000	45.8000	-18.214%	6	236	-41.943%
2026-06-15	56.0000	56.0000	56.0000	56.0000	+13.246%	6	236	-52.518%
2026-06-12	48.4000	49.4500	48.4000	49.4500	+4.878%	5	240	-46.229%
2026-06-11	47.1500	47.1500	47.1500	47.1500	+9.651%	3	242	-43.606%
2026-06-10	47.0500	47.6200	43.0000	43.0000	-3.587%	6	242	-38.163%
2026-06-09	45.9500	45.9500	41.4000	44.6000	-20.852%	20	246	-40.381%
2026-06-08	56.3500	56.3500	56.3500	56.3500	+19.894%	1	252	-52.813%
2026-06-05	47.0000	47.0000	47.0000	47.0000	-18.389%	1	252	-43.426%
2026-06-04	57.6100	57.6300	57.5900	57.5900	-7.560%	14	251	-53.829%
2026-06-02	60.0000	62.3000	60.0000	62.3000	+8.085%	2	263	-57.319%
2026-05-27	57.6400	57.6400	57.6400	57.6400	-6.398%	2	265	-53.869%
2026-05-26	63.4700	63.6300	61.5800	61.5800	+3.063%	56	265	-56.820%
2026-05-22	59.7500	59.7500	59.7500	59.7500	+23.221%	1	245	-55.498%
2026-05-20	48.3200	48.4900	48.3200	48.4900	+5.413%	2	246	-45.164%
2026-05-19	46.0000	46.0000	46.0000	46.0000	-4.683%	1	249	-42.196%
2026-05-18	48.0500	48.2600	48.0500	48.2600	-18.065%	2	249	-44.903%
2026-05-15	61.3200	61.3200	58.9000	58.9000	-5.000%	2	249	-54.856%
2026-05-13	62.3000	62.3000	62.0000	62.0000	0.000%	2	248	-57.113%
2026-05-12	58.2000	62.0000	58.2000	62.0000	-10.945%	2	248	-57.113%
2026-05-11	63.0000	69.6200	63.0000	69.6200	+26.582%	3	248	-61.807%
2026-05-08	58.4500	59.5500	55.0000	55.0000	+13.402%	54	250	-51.655%
2026-05-07	47.9500	49.5000	47.9500	48.5000	-4.245%	8	253	-45.175%
2026-05-06	56.4900	56.4900	46.1100	50.6500	+44.508%	12	253	-47.502%
2026-05-05	39.7800	39.7800	35.0500	35.0500	+5.891%	3	254	-24.137%
2026-05-04	34.1800	34.1800	33.1000	33.1000	-3.499%	7	256	-19.668%
2026-05-01	34.8900	34.8900	31.7000	34.3000	-5.950%	6	255	-22.478%
2026-04-30	30.7500	36.6500	30.7500	36.4700	+26.107%	9	255	-27.091%
2026-04-29	28.7500	28.9200	28.7500	28.9200	-5.644%	16	249	-8.057%
2026-04-28	29.0500	34.9000	29.0500	30.6500	-23.661%	22	234	-13.246%
2026-04-27	42.7000	42.7000	40.1500	40.1500	-16.004%	2	215	-33.773%
2026-04-24	44.0000	47.8000	44.0000	47.8000	+11.552%	2	215	-44.372%
2026-04-23	42.8500	42.8500	42.8500	42.8500	+7.232%	20	216	-37.946%
2026-04-22	39.9600	39.9600	39.9600	39.9600	-0.100%	1	196	-33.458%
2026-04-21	40.0000	40.0000	40.0000	40.0000	+3.869%	1	197	-33.525%
2026-04-20	37.5000	38.5100	37.5000	38.5100	+3.717%	3	197	-30.953%
2026-04-17	40.9000	40.9000	37.1300	37.1300	+1.117%	2	196	-28.387%
2026-04-16	39.0300	39.0300	36.7200	36.7200	-7.038%	6	196	-27.587%
2026-04-15	39.5000	39.5000	39.5000	39.5000	-3.423%	7	195	-32.684%
2026-04-14	41.1500	41.1500	40.9000	40.9000	-7.151%	2	196	-34.988%
2026-04-13	44.0500	44.0500	44.0500	44.0500	+2.228%	1	197	-39.637%
2026-04-10	41.0000	43.2000	41.0000	43.0900	+3.210%	18	198	-38.292%
2026-04-09	41.7500	41.7500	41.7500	41.7500	+12.473%	1	208	-36.311%
2026-04-08	34.5000	37.1200	33.0000	37.1200	+45.000%	70	209	-28.367%
2026-04-07	25.6000	25.6000	25.6000	25.6000	-3.396%	2	214	+3.867%
2026-04-06	26.5000	26.5000	26.5000	26.5000	+10.417%	40	216	+0.340%
2026-04-01	26.2000	26.2000	24.0000	24.0000	+10.599%	7	201	+10.792%
2026-03-31	18.7500	21.7000	18.6500	21.7000	+19.823%	59	201	+22.535%
2026-03-30	19.6500	19.6500	17.9500	18.1100	-20.396%	28	144	+46.825%
2026-03-26	22.7500	22.7500	22.7500	22.7500	-19.894%	2	125	+16.879%
2026-03-25	28.4000	28.4000	28.4000	28.4000	+9.231%	3	125	-6.373%
2026-03-24	26.0000	26.3000	26.0000	26.0000	+35.770%	115	128	+2.269%
2026-03-23	17.7000	19.7000	17.5200	19.1500	+0.367%	16	102	+38.851%
2026-03-18	20.2000	20.2000	19.0800	19.0800	+9.029%	13	101	+39.361%
2026-03-17	17.5000	17.5000	17.5000	17.5000	-18.605%	3	107	+51.943%
2026-03-16	21.5000	21.5000	21.5000	21.5000	+15.096%	1	106	+23.674%
2026-03-12	18.6800	18.6800	18.6800	18.6800	-15.666%	1	106	+42.345%
2026-03-10	22.0000	23.4500	21.4500	22.1500	+28.630%	26	106	+20.045%
2026-03-09	18.0000	18.3000	17.0000	17.2200	+2.867%	32	85	+54.413%
2026-03-06	18.7500	19.0900	16.5000	16.7400	-19.712%	22	81	+58.841%
2026-03-05	23.6200	23.6200	20.2500	20.8500	-22.778%	26	86	+27.530%
2026-03-04	28.5000	28.5000	26.8400	27.0000	-8.257%	5	86	-1.519%
2026-03-03	29.3700	30.0000	29.3500	29.4300	-8.289%	9	82	-9.650%
2026-02-26	32.1900	32.1900	32.0900	32.0900	-12.514%	3	74	-17.139%
2026-02-25	33.5000	37.5500	33.5000	36.6800	+17.564%	45	67	-27.508%
2026-02-24	31.2000	31.2000	31.2000	31.2000	+22.353%	2	67	-14.776%
2026-02-23	24.6700	27.3000	24.6700	25.5000	+19.550%	9	67	+4.275%
2026-02-20	20.2900	21.3300	20.2500	21.3300	+17.198%	17	64	+24.660%
2026-02-18	18.4700	18.7100	18.2000	18.2000	-0.165%	6	60	+46.099%
2026-02-12	19.0500	19.0500	18.2300	18.2300	+20.808%	3	54	+45.858%
2026-02-10	15.0000	15.5000	14.0500	15.0900	+48.378%	59	53	+76.209%
2026-02-06	10.1700	10.1700	10.1700	10.1700	+54.091%	5	11	+161.455%
2026-02-04	6.0500	6.6000	6.0500	6.6000	-12.000%	3	6	+302.879%
2026-02-03	7.0400	7.5000	7.0400	7.5000	+94.805%	5	5	+254.533%
2026-01-29	4.4500	4.4500	3.8500	3.8500	-18.947%	4	3	+590.649%
2026-01-28	4.7500	4.7500	4.7500	4.7500	0.000%	1	1	+459.789%