Dark

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

EOD

Sep 29, 2026

17.80+29.173%(+4.02)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.5000	18.8000	16.5000	17.8000	+29.173%	83	1,811	0.000%
2026-09-28	14.8500	15.0000	12.9500	13.7800	-17.237%	47	1,763	+29.173%
2026-09-25	16.9200	17.0000	16.3500	16.6500	+4.717%	92	1,779	+6.907%
2026-09-24	15.6000	17.3000	15.6000	15.9000	-3.636%	12	1,750	+11.950%
2026-09-23	17.7000	17.7000	16.1500	16.5000	-13.838%	37	1,750	+7.879%
2026-09-22	18.7000	20.0000	17.7000	19.1500	-2.296%	34	1,740	-7.050%
2026-09-21	17.0000	19.7500	15.7000	19.6000	+30.580%	657	1,734	-9.184%
2026-09-18	15.8500	16.5000	14.2000	15.0100	+11.268%	14	1,459	+18.588%
2026-09-17	15.3000	17.7400	13.4900	13.4900	+1.811%	42	1,458	+31.950%
2026-09-16	13.7000	13.7000	13.0300	13.2500	+7.287%	8	1,448	+34.340%
2026-09-15	12.3500	12.3500	12.2200	12.3500	-3.137%	7	1,448	+44.130%
2026-09-14	16.2500	17.5800	12.7500	12.7500	-49.425%	56	1,446	+39.608%
2026-09-11	25.1800	25.2100	25.1800	25.2100	+4.954%	2	1,427	-29.393%
2026-09-10	24.4200	25.6700	24.0200	24.0200	-13.752%	5	1,427	-25.895%
2026-09-09	26.8500	28.4900	26.8500	27.8500	+1.828%	20	1,428	-36.086%
2026-09-08	23.0000	28.5000	22.9200	27.3500	+46.649%	32	1,433	-34.918%
2026-09-04	16.6000	18.6500	16.0000	18.6500	+33.405%	41	1,436	-4.558%
2026-09-03	11.8500	14.5900	11.8500	13.9800	+1.304%	68	1,436	+27.325%
2026-09-02	14.0000	14.1500	13.7000	13.8000	-5.995%	168	1,431	+28.986%
2026-09-01	16.0500	16.0500	12.9100	14.6800	-8.536%	9	1,406	+21.253%
2026-08-31	15.7300	16.0500	15.7300	16.0500	-7.493%	96	1,404	+10.903%
2026-08-28	18.0000	18.9500	16.5000	17.3500	-8.684%	14	1,405	+2.594%
2026-08-27	20.6500	20.6500	18.5500	19.0000	-2.564%	12	1,406	-6.316%
2026-08-26	17.5000	19.5000	17.5000	19.5000	+12.717%	41	1,405	-8.718%
2026-08-25	17.3500	18.1000	16.2000	17.3000	+2.976%	34	1,390	+2.890%
2026-08-24	15.0000	16.8000	15.0000	16.8000	-11.579%	32	1,386	+5.952%
2026-08-21	19.0000	19.1300	19.0000	19.0000	-6.863%	17	1,383	-6.316%
2026-08-20	20.2500	20.7500	20.2000	20.4000	-2.158%	1,180	1,380	-12.745%
2026-08-19	25.0000	25.0000	20.6500	20.8500	-20.813%	31	477	-14.628%
2026-08-18	28.8000	29.1200	26.0200	26.3300	-27.665%	19	463	-32.397%
2026-08-17	32.7500	36.4200	31.3500	36.4000	+18.105%	24	473	-51.099%
2026-08-14	30.4300	31.6200	30.4300	30.8200	+15.908%	10	476	-42.245%
2026-08-13	31.2000	31.2000	26.1900	26.5900	-18.809%	15	478	-33.058%
2026-08-12	32.0000	32.7500	31.5000	32.7500	+14.751%	9	477	-45.649%
2026-08-11	27.8800	30.2000	27.8800	28.5400	-2.660%	12	476	-37.631%
2026-08-10	31.2000	32.6000	29.3200	29.3200	-13.739%	14	478	-39.291%
2026-08-07	34.4500	35.5000	33.6500	33.9900	+17.207%	6	478	-47.632%
2026-08-06	31.5000	32.5000	29.0000	29.0000	-3.301%	6	479	-38.621%
2026-08-05	32.2500	32.2500	29.7000	29.9900	-6.719%	25	478	-40.647%
2026-08-04	26.7000	32.7900	25.1000	32.1500	+35.084%	25	462	-44.635%
2026-08-03	17.6000	23.8000	17.6000	23.8000	+15.815%	19	460	-25.210%
2026-07-31	21.0000	22.0000	20.4500	20.5500	+17.429%	36	455	-13.382%
2026-07-30	16.4000	17.5000	16.4000	17.5000	+25.000%	8	455	+1.714%
2026-07-29	13.8500	15.5000	12.6000	14.0000	+3.704%	23	451	+27.143%
2026-07-28	13.5000	13.5000	10.5000	13.5000	-37.063%	61	440	+31.852%
2026-07-27	26.4000	26.4000	21.0200	21.4500	-15.882%	46	431	-17.016%
2026-07-24	27.5400	28.4000	25.5000	25.5000	-24.377%	13	390	-30.196%
2026-07-23	33.0300	34.0700	33.0300	33.7200	+2.805%	4	390	-47.212%
2026-07-22	34.2100	34.2100	32.8000	32.8000	-11.875%	12	392	-45.732%
2026-07-21	35.8500	38.1800	35.8500	37.2200	+17.524%	14	391	-52.176%
2026-07-20	34.0000	34.0000	31.6700	31.6700	-1.950%	2	387	-43.795%
2026-07-17	31.2100	34.3000	31.2100	32.3000	-6.105%	19	385	-44.892%
2026-07-16	35.4900	36.9000	33.0200	34.4000	-19.607%	71	366	-48.256%
2026-07-15	44.4300	44.4300	42.7900	42.7900	-18.820%	5	336	-58.401%
2026-07-08	53.8500	53.8500	52.2000	52.7100	-1.569%	3	336	-66.230%
2026-07-07	53.5500	53.5500	53.5500	53.5500	-17.169%	1	335	-66.760%
2026-07-06	65.5000	65.5000	64.6500	64.6500	+2.375%	3	335	-72.467%
2026-07-02	63.2500	63.2500	63.1500	63.1500	-24.875%	5	336	-71.813%
2026-07-01	88.0000	88.0000	82.6600	84.0600	-26.166%	106	336	-78.825%
2026-06-29	94.6300	113.9500	94.6300	113.8500	+32.538%	15	237	-84.365%
2026-06-25	85.6500	85.9000	85.6500	85.9000	+17.591%	2	225	-79.278%
2026-06-24	75.0700	76.7500	73.0500	73.0500	+10.581%	18	224	-75.633%
2026-06-22	61.5700	66.0600	61.5700	66.0600	+12.118%	6	238	-73.055%
2026-06-18	51.5000	58.9200	51.5000	58.9200	+28.646%	2	236	-69.790%
2026-06-16	45.8000	45.8000	45.8000	45.8000	-18.214%	6	236	-61.135%
2026-06-15	56.0000	56.0000	56.0000	56.0000	+13.246%	6	236	-68.214%
2026-06-12	48.4000	49.4500	48.4000	49.4500	+4.878%	5	240	-64.004%
2026-06-11	47.1500	47.1500	47.1500	47.1500	+9.651%	3	242	-62.248%
2026-06-10	47.0500	47.6200	43.0000	43.0000	-3.587%	6	242	-58.605%
2026-06-09	45.9500	45.9500	41.4000	44.6000	-20.852%	20	246	-60.090%
2026-06-08	56.3500	56.3500	56.3500	56.3500	+19.894%	1	252	-68.412%
2026-06-05	47.0000	47.0000	47.0000	47.0000	-18.389%	1	252	-62.128%
2026-06-04	57.6100	57.6300	57.5900	57.5900	-7.560%	14	251	-69.092%
2026-06-02	60.0000	62.3000	60.0000	62.3000	+8.085%	2	263	-71.429%
2026-05-27	57.6400	57.6400	57.6400	57.6400	-6.398%	2	265	-69.119%
2026-05-26	63.4700	63.6300	61.5800	61.5800	+3.063%	56	265	-71.095%
2026-05-22	59.7500	59.7500	59.7500	59.7500	+23.221%	1	245	-70.209%
2026-05-20	48.3200	48.4900	48.3200	48.4900	+5.413%	2	246	-63.291%
2026-05-19	46.0000	46.0000	46.0000	46.0000	-4.683%	1	249	-61.304%
2026-05-18	48.0500	48.2600	48.0500	48.2600	-18.065%	2	249	-63.116%
2026-05-15	61.3200	61.3200	58.9000	58.9000	-5.000%	2	249	-69.779%
2026-05-13	62.3000	62.3000	62.0000	62.0000	0.000%	2	248	-71.290%
2026-05-12	58.2000	62.0000	58.2000	62.0000	-10.945%	2	248	-71.290%
2026-05-11	63.0000	69.6200	63.0000	69.6200	+26.582%	3	248	-74.433%
2026-05-08	58.4500	59.5500	55.0000	55.0000	+13.402%	54	250	-67.636%
2026-05-07	47.9500	49.5000	47.9500	48.5000	-4.245%	8	253	-63.299%
2026-05-06	56.4900	56.4900	46.1100	50.6500	+44.508%	12	253	-64.857%
2026-05-05	39.7800	39.7800	35.0500	35.0500	+5.891%	3	254	-49.215%
2026-05-04	34.1800	34.1800	33.1000	33.1000	-3.499%	7	256	-46.224%
2026-05-01	34.8900	34.8900	31.7000	34.3000	-5.950%	6	255	-48.105%
2026-04-30	30.7500	36.6500	30.7500	36.4700	+26.107%	9	255	-51.193%
2026-04-29	28.7500	28.9200	28.7500	28.9200	-5.644%	16	249	-38.451%
2026-04-28	29.0500	34.9000	29.0500	30.6500	-23.661%	22	234	-41.925%
2026-04-27	42.7000	42.7000	40.1500	40.1500	-16.004%	2	215	-55.666%
2026-04-24	44.0000	47.8000	44.0000	47.8000	+11.552%	2	215	-62.762%
2026-04-23	42.8500	42.8500	42.8500	42.8500	+7.232%	20	216	-58.460%
2026-04-22	39.9600	39.9600	39.9600	39.9600	-0.100%	1	196	-55.455%
2026-04-21	40.0000	40.0000	40.0000	40.0000	+3.869%	1	197	-55.500%
2026-04-20	37.5000	38.5100	37.5000	38.5100	+3.717%	3	197	-53.778%
2026-04-17	40.9000	40.9000	37.1300	37.1300	+1.117%	2	196	-52.060%
2026-04-16	39.0300	39.0300	36.7200	36.7200	-7.038%	6	196	-51.525%
2026-04-15	39.5000	39.5000	39.5000	39.5000	-3.423%	7	195	-54.937%
2026-04-14	41.1500	41.1500	40.9000	40.9000	-7.151%	2	196	-56.479%
2026-04-13	44.0500	44.0500	44.0500	44.0500	+2.228%	1	197	-59.591%
2026-04-10	41.0000	43.2000	41.0000	43.0900	+3.210%	18	198	-58.691%
2026-04-09	41.7500	41.7500	41.7500	41.7500	+12.473%	1	208	-57.365%
2026-04-08	34.5000	37.1200	33.0000	37.1200	+45.000%	70	209	-52.047%
2026-04-07	25.6000	25.6000	25.6000	25.6000	-3.396%	2	214	-30.469%
2026-04-06	26.5000	26.5000	26.5000	26.5000	+10.417%	40	216	-32.830%
2026-04-01	26.2000	26.2000	24.0000	24.0000	+10.599%	7	201	-25.833%
2026-03-31	18.7500	21.7000	18.6500	21.7000	+19.823%	59	201	-17.972%
2026-03-30	19.6500	19.6500	17.9500	18.1100	-20.396%	28	144	-1.712%
2026-03-26	22.7500	22.7500	22.7500	22.7500	-19.894%	2	125	-21.758%
2026-03-25	28.4000	28.4000	28.4000	28.4000	+9.231%	3	125	-37.324%
2026-03-24	26.0000	26.3000	26.0000	26.0000	+35.770%	115	128	-31.538%
2026-03-23	17.7000	19.7000	17.5200	19.1500	+0.367%	16	102	-7.050%
2026-03-18	20.2000	20.2000	19.0800	19.0800	+9.029%	13	101	-6.709%
2026-03-17	17.5000	17.5000	17.5000	17.5000	-18.605%	3	107	+1.714%
2026-03-16	21.5000	21.5000	21.5000	21.5000	+15.096%	1	106	-17.209%
2026-03-12	18.6800	18.6800	18.6800	18.6800	-15.666%	1	106	-4.711%
2026-03-10	22.0000	23.4500	21.4500	22.1500	+28.630%	26	106	-19.639%
2026-03-09	18.0000	18.3000	17.0000	17.2200	+2.867%	32	85	+3.368%
2026-03-06	18.7500	19.0900	16.5000	16.7400	-19.712%	22	81	+6.332%
2026-03-05	23.6200	23.6200	20.2500	20.8500	-22.778%	26	86	-14.628%
2026-03-04	28.5000	28.5000	26.8400	27.0000	-8.257%	5	86	-34.074%
2026-03-03	29.3700	30.0000	29.3500	29.4300	-8.289%	9	82	-39.517%
2026-02-26	32.1900	32.1900	32.0900	32.0900	-12.514%	3	74	-44.531%
2026-02-25	33.5000	37.5500	33.5000	36.6800	+17.564%	45	67	-51.472%
2026-02-24	31.2000	31.2000	31.2000	31.2000	+22.353%	2	67	-42.949%
2026-02-23	24.6700	27.3000	24.6700	25.5000	+19.550%	9	67	-30.196%
2026-02-20	20.2900	21.3300	20.2500	21.3300	+17.198%	17	64	-16.549%
2026-02-18	18.4700	18.7100	18.2000	18.2000	-0.165%	6	60	-2.198%
2026-02-12	19.0500	19.0500	18.2300	18.2300	+20.808%	3	54	-2.359%
2026-02-10	15.0000	15.5000	14.0500	15.0900	+48.378%	59	53	+17.959%
2026-02-06	10.1700	10.1700	10.1700	10.1700	+54.091%	5	11	+75.025%
2026-02-04	6.0500	6.6000	6.0500	6.6000	-12.000%	3	6	+169.697%
2026-02-03	7.0400	7.5000	7.0400	7.5000	+94.805%	5	5	+137.333%
2026-01-29	4.4500	4.4500	3.8500	3.8500	-18.947%	4	3	+362.338%
2026-01-28	4.7500	4.7500	4.7500	4.7500	0.000%	1	1	+274.737%