Dark

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

EOD

Jun 29, 2026

113.85+32.538%(+27.95)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	94.6300	113.9500	94.6300	113.8500	+32.538%	15	237	0.000%
2026-06-25	85.6500	85.9000	85.6500	85.9000	+17.591%	2	225	+32.538%
2026-06-24	75.0700	76.7500	73.0500	73.0500	+10.581%	18	224	+55.852%
2026-06-22	61.5700	66.0600	61.5700	66.0600	+12.118%	6	238	+72.343%
2026-06-18	51.5000	58.9200	51.5000	58.9200	+28.646%	2	236	+93.228%
2026-06-16	45.8000	45.8000	45.8000	45.8000	-18.214%	6	236	+148.581%
2026-06-15	56.0000	56.0000	56.0000	56.0000	+13.246%	6	236	+103.304%
2026-06-12	48.4000	49.4500	48.4000	49.4500	+4.878%	5	240	+130.233%
2026-06-11	47.1500	47.1500	47.1500	47.1500	+9.651%	3	242	+141.463%
2026-06-10	47.0500	47.6200	43.0000	43.0000	-3.587%	6	242	+164.767%
2026-06-09	45.9500	45.9500	41.4000	44.6000	-20.852%	20	246	+155.269%
2026-06-08	56.3500	56.3500	56.3500	56.3500	+19.894%	1	252	+102.041%
2026-06-05	47.0000	47.0000	47.0000	47.0000	-18.389%	1	252	+142.234%
2026-06-04	57.6100	57.6300	57.5900	57.5900	-7.560%	14	251	+97.691%
2026-06-02	60.0000	62.3000	60.0000	62.3000	+8.085%	2	263	+82.745%
2026-05-27	57.6400	57.6400	57.6400	57.6400	-6.398%	2	265	+97.519%
2026-05-26	63.4700	63.6300	61.5800	61.5800	+3.063%	56	265	+84.881%
2026-05-22	59.7500	59.7500	59.7500	59.7500	+23.221%	1	245	+90.544%
2026-05-20	48.3200	48.4900	48.3200	48.4900	+5.413%	2	246	+134.791%
2026-05-19	46.0000	46.0000	46.0000	46.0000	-4.683%	1	249	+147.500%
2026-05-18	48.0500	48.2600	48.0500	48.2600	-18.065%	2	249	+135.910%
2026-05-15	61.3200	61.3200	58.9000	58.9000	-5.000%	2	249	+93.294%
2026-05-13	62.3000	62.3000	62.0000	62.0000	0.000%	2	248	+83.629%
2026-05-12	58.2000	62.0000	58.2000	62.0000	-10.945%	2	248	+83.629%
2026-05-11	63.0000	69.6200	63.0000	69.6200	+26.582%	3	248	+63.531%
2026-05-08	58.4500	59.5500	55.0000	55.0000	+13.402%	54	250	+107.000%
2026-05-07	47.9500	49.5000	47.9500	48.5000	-4.245%	8	253	+134.742%
2026-05-06	56.4900	56.4900	46.1100	50.6500	+44.508%	12	253	+124.778%
2026-05-05	39.7800	39.7800	35.0500	35.0500	+5.891%	3	254	+224.822%
2026-05-04	34.1800	34.1800	33.1000	33.1000	-3.499%	7	256	+243.958%
2026-05-01	34.8900	34.8900	31.7000	34.3000	-5.950%	6	255	+231.924%
2026-04-30	30.7500	36.6500	30.7500	36.4700	+26.107%	9	255	+212.174%
2026-04-29	28.7500	28.9200	28.7500	28.9200	-5.644%	16	249	+293.672%
2026-04-28	29.0500	34.9000	29.0500	30.6500	-23.661%	22	234	+271.452%
2026-04-27	42.7000	42.7000	40.1500	40.1500	-16.004%	2	215	+183.562%
2026-04-24	44.0000	47.8000	44.0000	47.8000	+11.552%	2	215	+138.180%
2026-04-23	42.8500	42.8500	42.8500	42.8500	+7.232%	20	216	+165.694%
2026-04-22	39.9600	39.9600	39.9600	39.9600	-0.100%	1	196	+184.910%
2026-04-21	40.0000	40.0000	40.0000	40.0000	+3.869%	1	197	+184.625%
2026-04-20	37.5000	38.5100	37.5000	38.5100	+3.717%	3	197	+195.637%
2026-04-17	40.9000	40.9000	37.1300	37.1300	+1.117%	2	196	+206.625%
2026-04-16	39.0300	39.0300	36.7200	36.7200	-7.038%	6	196	+210.049%
2026-04-15	39.5000	39.5000	39.5000	39.5000	-3.423%	7	195	+188.228%
2026-04-14	41.1500	41.1500	40.9000	40.9000	-7.151%	2	196	+178.362%
2026-04-13	44.0500	44.0500	44.0500	44.0500	+2.228%	1	197	+158.456%
2026-04-10	41.0000	43.2000	41.0000	43.0900	+3.210%	18	198	+164.214%
2026-04-09	41.7500	41.7500	41.7500	41.7500	+12.473%	1	208	+172.695%
2026-04-08	34.5000	37.1200	33.0000	37.1200	+45.000%	70	209	+206.708%
2026-04-07	25.6000	25.6000	25.6000	25.6000	-3.396%	2	214	+344.727%
2026-04-06	26.5000	26.5000	26.5000	26.5000	+10.417%	40	216	+329.623%
2026-04-01	26.2000	26.2000	24.0000	24.0000	+10.599%	7	201	+374.375%
2026-03-31	18.7500	21.7000	18.6500	21.7000	+19.823%	59	201	+424.654%
2026-03-30	19.6500	19.6500	17.9500	18.1100	-20.396%	28	144	+528.658%
2026-03-26	22.7500	22.7500	22.7500	22.7500	-19.894%	2	125	+400.440%
2026-03-25	28.4000	28.4000	28.4000	28.4000	+9.231%	3	125	+300.880%
2026-03-24	26.0000	26.3000	26.0000	26.0000	+35.770%	115	128	+337.885%
2026-03-23	17.7000	19.7000	17.5200	19.1500	+0.367%	16	102	+494.517%
2026-03-18	20.2000	20.2000	19.0800	19.0800	+9.029%	13	101	+496.698%
2026-03-17	17.5000	17.5000	17.5000	17.5000	-18.605%	3	107	+550.571%
2026-03-16	21.5000	21.5000	21.5000	21.5000	+15.096%	1	106	+429.535%
2026-03-12	18.6800	18.6800	18.6800	18.6800	-15.666%	1	106	+509.475%
2026-03-10	22.0000	23.4500	21.4500	22.1500	+28.630%	26	106	+413.995%
2026-03-09	18.0000	18.3000	17.0000	17.2200	+2.867%	32	85	+561.150%
2026-03-06	18.7500	19.0900	16.5000	16.7400	-19.712%	22	81	+580.108%
2026-03-05	23.6200	23.6200	20.2500	20.8500	-22.778%	26	86	+446.043%
2026-03-04	28.5000	28.5000	26.8400	27.0000	-8.257%	5	86	+321.667%
2026-03-03	29.3700	30.0000	29.3500	29.4300	-8.289%	9	82	+286.850%
2026-02-26	32.1900	32.1900	32.0900	32.0900	-12.514%	3	74	+254.783%
2026-02-25	33.5000	37.5500	33.5000	36.6800	+17.564%	45	67	+210.387%
2026-02-24	31.2000	31.2000	31.2000	31.2000	+22.353%	2	67	+264.904%
2026-02-23	24.6700	27.3000	24.6700	25.5000	+19.550%	9	67	+346.471%
2026-02-20	20.2900	21.3300	20.2500	21.3300	+17.198%	17	64	+433.755%
2026-02-18	18.4700	18.7100	18.2000	18.2000	-0.165%	6	60	+525.549%
2026-02-12	19.0500	19.0500	18.2300	18.2300	+20.808%	3	54	+524.520%
2026-02-10	15.0000	15.5000	14.0500	15.0900	+48.378%	59	53	+654.473%
2026-02-06	10.1700	10.1700	10.1700	10.1700	+54.091%	5	11	+1,019.469%
2026-02-04	6.0500	6.6000	6.0500	6.6000	-12.000%	3	6	+1,625.000%
2026-02-03	7.0400	7.5000	7.0400	7.5000	+94.805%	5	5	+1,418.000%
2026-01-29	4.4500	4.4500	3.8500	3.8500	-18.947%	4	3	+2,857.143%
2026-01-28	4.7500	4.7500	4.7500	4.7500	0.000%	1	1	+2,296.842%