Dark

GLW20261218C165
GLW Dec 18 2026 165.00 Call (GLW261218C00165000)
option OPRA

EOD

Aug 13, 2026

26.24-12.153%(-3.63)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	27.1300	27.1300	26.2400	26.2400	-12.153%	4	170	0.000%
2026-08-12	29.5000	30.0000	29.3500	29.8700	+16.543%	6	170	-12.153%
2026-08-11	26.0200	26.0200	25.6300	25.6300	-2.917%	13	167	+2.380%
2026-08-10	31.4300	31.4300	26.4000	26.4000	-18.241%	9	169	-0.606%
2026-08-07	31.4300	34.2500	31.4300	32.2900	+16.908%	23	165	-18.736%
2026-08-06	29.5000	29.6000	27.6200	27.6200	-1.074%	12	153	-4.996%
2026-08-05	28.0700	28.0700	27.9200	27.9200	-10.398%	3	145	-6.017%
2026-08-04	30.8200	31.1600	30.8200	31.1600	+48.029%	2	144	-15.789%
2026-08-03	21.0500	21.0500	21.0500	21.0500	+11.671%	1	143	+24.656%
2026-07-31	18.8500	18.8500	18.8500	18.8500	+21.613%	1	142	+39.204%
2026-07-30	15.8700	15.8700	15.5000	15.5000	+24.000%	9	141	+69.290%
2026-07-29	12.5000	12.5000	12.5000	12.5000	+3.306%	2	141	+109.920%
2026-07-28	11.5500	12.1000	11.4500	12.1000	-39.348%	7	141	+116.860%
2026-07-27	21.4400	21.4400	19.5200	19.9500	-29.130%	45	139	+31.529%
2026-07-24	28.1500	28.1500	28.1500	28.1500	-19.640%	1	107	-6.785%
2026-07-21	35.9700	35.9700	35.0300	35.0300	+16.767%	9	108	-25.093%
2026-07-20	31.7300	31.7300	30.0000	30.0000	-7.121%	2	100	-12.533%
2026-07-16	37.7500	37.7500	32.3000	32.3000	-22.169%	5	99	-18.762%
2026-07-15	43.4900	43.4900	41.5000	41.5000	-30.729%	4	98	-36.771%
2026-07-09	59.9100	59.9100	59.9100	59.9100	-3.573%	1	97	-56.201%
2026-07-06	66.0900	66.0900	62.1300	62.1300	-0.401%	3	97	-57.766%
2026-07-02	71.2800	71.2800	62.3800	62.3800	-43.923%	4	98	-57.935%
2026-06-29	80.5000	111.2400	80.5000	111.2400	+34.202%	6	98	-76.411%
2026-06-25	82.8900	82.8900	82.8900	82.8900	+16.746%	1	101	-68.344%
2026-06-24	70.2000	71.0000	70.2000	71.0000	+0.924%	2	100	-63.042%
2026-06-22	59.1500	70.3500	59.1500	70.3500	+32.237%	20	101	-62.701%
2026-06-15	53.2000	53.2000	53.2000	53.2000	+17.960%	3	106	-50.677%
2026-06-12	44.1000	46.2000	44.1000	45.1000	+0.222%	5	108	-41.818%
2026-06-11	41.6700	45.0000	41.6700	45.0000	+15.385%	6	108	-41.689%
2026-06-10	40.2500	40.2500	39.0000	39.0000	-12.360%	3	104	-32.718%
2026-06-09	43.8700	44.5000	43.7800	44.5000	-4.383%	3	103	-41.034%
2026-06-05	46.5400	46.5400	46.5400	46.5400	-8.745%	15	102	-43.618%
2026-06-04	57.0000	57.0000	51.0000	51.0000	-17.073%	3	117	-48.549%
2026-06-02	61.5000	61.5000	61.5000	61.5000	+36.727%	1	118	-57.333%
2026-06-01	43.8000	44.9800	43.3500	44.9800	-3.642%	6	119	-41.663%
2026-05-29	44.3000	46.6800	44.3000	46.6800	-6.133%	4	118	-43.787%
2026-05-28	54.1500	54.1500	49.7300	49.7300	-7.822%	11	118	-47.235%
2026-05-27	53.9500	53.9500	53.9500	53.9500	-5.351%	3	117	-51.362%
2026-05-22	54.8800	57.0000	54.8800	57.0000	+23.725%	8	117	-53.965%
2026-05-20	46.1100	46.1100	46.0700	46.0700	+1.700%	2	122	-43.043%
2026-05-19	40.4900	45.3000	40.4900	45.3000	-1.415%	3	117	-42.075%
2026-05-18	48.0000	48.0000	45.9500	45.9500	-21.453%	4	117	-42.894%
2026-05-15	58.5000	58.5000	58.5000	58.5000	-16.069%	15	117	-55.145%
2026-05-14	69.7000	69.7000	69.7000	69.7000	+8.567%	1	117	-62.353%
2026-05-13	64.2000	64.2000	64.2000	64.2000	+3.883%	1	113	-59.128%
2026-05-12	63.2100	65.2300	60.1900	61.8000	-10.187%	7	113	-57.540%
2026-05-11	61.1500	68.8100	61.1500	68.8100	+49.262%	17	113	-61.866%
2026-05-07	46.1000	46.1000	46.1000	46.1000	-4.098%	1	123	-43.080%
2026-05-06	53.8500	53.8500	43.9500	48.0700	+43.493%	28	123	-45.413%
2026-05-05	32.7500	35.0500	32.7500	33.5000	+3.876%	6	117	-21.672%
2026-05-01	32.2500	32.2500	32.2500	32.2500	-8.303%	1	114	-18.636%
2026-04-30	30.9000	35.6000	30.9000	35.1700	+36.477%	10	114	-25.391%
2026-04-29	25.7700	25.7700	25.7700	25.7700	-11.046%	1	112	+1.824%
2026-04-28	27.3100	30.1000	27.3100	28.9700	-26.285%	12	112	-9.424%
2026-04-27	39.8200	40.1500	39.0000	39.3000	-11.287%	27	113	-33.232%
2026-04-24	40.2500	44.3000	40.2500	44.3000	+13.039%	2	88	-40.767%
2026-04-23	40.2400	40.3000	39.1900	39.1900	+9.378%	8	89	-33.044%
2026-04-22	35.8300	35.8300	35.8300	35.8300	-0.858%	2	83	-26.765%
2026-04-21	36.1400	36.1400	36.1400	36.1400	-0.331%	1	81	-27.393%
2026-04-20	37.1500	37.1500	36.2600	36.2600	+1.059%	3	81	-27.634%
2026-04-17	35.7000	35.9200	35.7000	35.8800	-1.239%	11	81	-26.867%
2026-04-16	36.6000	36.6000	35.1400	36.3300	-5.636%	36	82	-27.773%
2026-04-15	38.5000	38.5000	38.5000	38.5000	-5.521%	1	78	-31.844%
2026-04-10	41.3000	41.6000	40.7500	40.7500	+0.866%	9	78	-35.607%
2026-04-09	40.7500	40.7500	39.5000	40.4000	+15.001%	17	83	-35.050%
2026-04-08	32.1500	35.5000	32.1500	35.1300	+38.854%	6	69	-25.306%
2026-04-06	25.3000	25.3000	25.3000	25.3000	+10.000%	1	66	+3.715%
2026-04-01	24.1500	24.4000	22.8000	23.0000	+17.108%	8	66	+14.087%
2026-03-31	19.6000	19.6400	19.6000	19.6400	+16.558%	26	62	+33.605%
2026-03-30	17.7500	17.7500	16.7500	16.8500	-17.199%	13	40	+55.727%
2026-03-27	21.7000	21.7000	20.3500	20.3500	-4.460%	2	36	+28.943%
2026-03-26	21.3000	21.3000	21.3000	21.3000	-8.190%	4	34	+23.192%
2026-03-24	23.2000	23.2000	23.2000	23.2000	+34.104%	1	30	+13.103%
2026-03-13	17.3000	17.3000	17.3000	17.3000	-7.881%	1	31	+51.676%
2026-03-11	17.0000	18.7800	17.0000	18.7800	-9.885%	2	31	+39.723%
2026-03-10	21.0000	22.4000	20.8400	20.8400	+31.483%	17	31	+25.912%
2026-03-06	15.8500	15.8500	15.8500	15.8500	-18.425%	1	24	+65.552%
2026-03-05	21.2500	21.3500	18.9200	19.4300	-25.269%	30	23	+35.049%
2026-03-03	26.0000	26.0000	26.0000	26.0000	-18.110%	1	12	+0.923%
2026-03-02	31.7500	31.7500	31.7500	31.7500	+12.669%	3	11	-17.354%
2026-02-26	29.1100	29.1100	28.1800	28.1800	-20.620%	2	8	-6.884%
2026-02-25	35.5000	35.5000	35.5000	35.5000	+22.329%	3	6	-26.085%
2026-02-24	28.7800	29.0200	28.7800	29.0200	+52.656%	2	6	-9.580%
2026-02-20	19.0100	19.0100	19.0100	19.0100	+28.881%	3	6	+38.033%
2026-02-19	15.4500	15.4500	14.7500	14.7500	+5.583%	4	3	+77.898%
2026-02-09	13.9700	13.9700	13.9700	13.9700	0.000%	2	2	+87.831%