Dark

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

EOD

Sep 29, 2026

15.45+34.934%(+4.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.2500	16.2500	15.4500	15.4500	+34.934%	11	280	0.000%
2026-09-28	12.5600	13.4000	11.4500	11.4500	-20.761%	13	289	+34.934%
2026-09-25	14.4500	14.4500	14.4500	14.4500	+11.154%	1	278	+6.920%
2026-09-24	14.0500	14.0500	13.0000	13.0000	-25.926%	4	278	+18.846%
2026-09-22	17.1700	17.5500	15.8500	17.5500	+0.171%	7	277	-11.966%
2026-09-21	15.1900	17.5200	15.1900	17.5200	+37.953%	8	276	-11.815%
2026-09-18	13.8500	14.0000	12.5000	12.7000	+6.723%	57	276	+21.654%
2026-09-17	13.8500	13.8500	11.9000	11.9000	+16.098%	3	235	+29.832%
2026-09-16	11.1500	11.9500	10.2500	10.2500	-5.268%	6	234	+50.732%
2026-09-15	11.8000	11.8000	10.8200	10.8200	-2.960%	4	234	+42.791%
2026-09-14	15.4000	15.4000	11.1000	11.1500	-51.773%	20	235	+38.565%
2026-09-11	22.7200	23.1200	22.5000	23.1200	+4.144%	7	230	-33.175%
2026-09-10	22.2000	22.2000	22.2000	22.2000	-12.079%	1	230	-30.405%
2026-09-09	25.2000	25.2500	24.6000	25.2500	+4.990%	9	231	-38.812%
2026-09-08	20.2000	25.6000	20.2000	24.0500	+50.125%	13	233	-35.759%
2026-09-04	14.0000	16.0200	14.0000	16.0200	+25.156%	4	226	-3.558%
2026-09-03	12.4500	12.8000	12.4500	12.8000	+3.644%	6	226	+20.703%
2026-09-02	12.2200	12.3500	12.2200	12.3500	+4.219%	13	221	+25.101%
2026-09-01	13.2500	13.3500	11.8500	11.8500	-17.422%	10	209	+30.380%
2026-08-31	14.3500	14.3500	14.3500	14.3500	-15.089%	6	211	+7.666%
2026-08-27	17.0000	17.0000	16.5500	16.9000	-1.112%	8	205	-8.580%
2026-08-26	17.0900	17.0900	17.0900	17.0900	+12.731%	1	202	-9.596%
2026-08-25	16.4600	16.4600	15.1600	15.1600	+2.019%	15	202	+1.913%
2026-08-24	14.3500	14.8600	14.3000	14.8600	-20.407%	18	200	+3.970%
2026-08-20	18.7000	18.8500	18.6700	18.6700	-7.528%	6	199	-17.247%
2026-08-19	20.7000	20.7000	20.1900	20.1900	-17.220%	6	196	-23.477%
2026-08-18	24.0000	24.3900	24.0000	24.3900	-28.580%	2	191	-36.654%
2026-08-17	31.2000	34.1500	31.2000	34.1500	+20.757%	20	190	-54.758%
2026-08-14	29.0000	29.0000	27.6000	28.2800	+7.774%	23	188	-45.368%
2026-08-13	27.1300	27.1300	26.2400	26.2400	-12.153%	4	170	-41.120%
2026-08-12	29.5000	30.0000	29.3500	29.8700	+16.543%	6	170	-48.276%
2026-08-11	26.0200	26.0200	25.6300	25.6300	-2.917%	13	167	-39.719%
2026-08-10	31.4300	31.4300	26.4000	26.4000	-18.241%	9	169	-41.477%
2026-08-07	31.4300	34.2500	31.4300	32.2900	+16.908%	23	165	-52.152%
2026-08-06	29.5000	29.6000	27.6200	27.6200	-1.074%	12	153	-44.062%
2026-08-05	28.0700	28.0700	27.9200	27.9200	-10.398%	3	145	-44.663%
2026-08-04	30.8200	31.1600	30.8200	31.1600	+48.029%	2	144	-50.417%
2026-08-03	21.0500	21.0500	21.0500	21.0500	+11.671%	1	143	-26.603%
2026-07-31	18.8500	18.8500	18.8500	18.8500	+21.613%	1	142	-18.037%
2026-07-30	15.8700	15.8700	15.5000	15.5000	+24.000%	9	141	-0.323%
2026-07-29	12.5000	12.5000	12.5000	12.5000	+3.306%	2	141	+23.600%
2026-07-28	11.5500	12.1000	11.4500	12.1000	-39.348%	7	141	+27.686%
2026-07-27	21.4400	21.4400	19.5200	19.9500	-29.130%	45	139	-22.556%
2026-07-24	28.1500	28.1500	28.1500	28.1500	-19.640%	1	107	-45.115%
2026-07-21	35.9700	35.9700	35.0300	35.0300	+16.767%	9	108	-55.895%
2026-07-20	31.7300	31.7300	30.0000	30.0000	-7.121%	2	100	-48.500%
2026-07-16	37.7500	37.7500	32.3000	32.3000	-22.169%	5	99	-52.167%
2026-07-15	43.4900	43.4900	41.5000	41.5000	-30.729%	4	98	-62.771%
2026-07-09	59.9100	59.9100	59.9100	59.9100	-3.573%	1	97	-74.211%
2026-07-06	66.0900	66.0900	62.1300	62.1300	-0.401%	3	97	-75.133%
2026-07-02	71.2800	71.2800	62.3800	62.3800	-43.923%	4	98	-75.232%
2026-06-29	80.5000	111.2400	80.5000	111.2400	+34.202%	6	98	-86.111%
2026-06-25	82.8900	82.8900	82.8900	82.8900	+16.746%	1	101	-81.361%
2026-06-24	70.2000	71.0000	70.2000	71.0000	+0.924%	2	100	-78.239%
2026-06-22	59.1500	70.3500	59.1500	70.3500	+32.237%	20	101	-78.038%
2026-06-15	53.2000	53.2000	53.2000	53.2000	+17.960%	3	106	-70.959%
2026-06-12	44.1000	46.2000	44.1000	45.1000	+0.222%	5	108	-65.743%
2026-06-11	41.6700	45.0000	41.6700	45.0000	+15.385%	6	108	-65.667%
2026-06-10	40.2500	40.2500	39.0000	39.0000	-12.360%	3	104	-60.385%
2026-06-09	43.8700	44.5000	43.7800	44.5000	-4.383%	3	103	-65.281%
2026-06-05	46.5400	46.5400	46.5400	46.5400	-8.745%	15	102	-66.803%
2026-06-04	57.0000	57.0000	51.0000	51.0000	-17.073%	3	117	-69.706%
2026-06-02	61.5000	61.5000	61.5000	61.5000	+36.727%	1	118	-74.878%
2026-06-01	43.8000	44.9800	43.3500	44.9800	-3.642%	6	119	-65.651%
2026-05-29	44.3000	46.6800	44.3000	46.6800	-6.133%	4	118	-66.902%
2026-05-28	54.1500	54.1500	49.7300	49.7300	-7.822%	11	118	-68.932%
2026-05-27	53.9500	53.9500	53.9500	53.9500	-5.351%	3	117	-71.362%
2026-05-22	54.8800	57.0000	54.8800	57.0000	+23.725%	8	117	-72.895%
2026-05-20	46.1100	46.1100	46.0700	46.0700	+1.700%	2	122	-66.464%
2026-05-19	40.4900	45.3000	40.4900	45.3000	-1.415%	3	117	-65.894%
2026-05-18	48.0000	48.0000	45.9500	45.9500	-21.453%	4	117	-66.376%
2026-05-15	58.5000	58.5000	58.5000	58.5000	-16.069%	15	117	-73.590%
2026-05-14	69.7000	69.7000	69.7000	69.7000	+8.567%	1	117	-77.834%
2026-05-13	64.2000	64.2000	64.2000	64.2000	+3.883%	1	113	-75.935%
2026-05-12	63.2100	65.2300	60.1900	61.8000	-10.187%	7	113	-75.000%
2026-05-11	61.1500	68.8100	61.1500	68.8100	+49.262%	17	113	-77.547%
2026-05-07	46.1000	46.1000	46.1000	46.1000	-4.098%	1	123	-66.486%
2026-05-06	53.8500	53.8500	43.9500	48.0700	+43.493%	28	123	-67.859%
2026-05-05	32.7500	35.0500	32.7500	33.5000	+3.876%	6	117	-53.881%
2026-05-01	32.2500	32.2500	32.2500	32.2500	-8.303%	1	114	-52.093%
2026-04-30	30.9000	35.6000	30.9000	35.1700	+36.477%	10	114	-56.071%
2026-04-29	25.7700	25.7700	25.7700	25.7700	-11.046%	1	112	-40.047%
2026-04-28	27.3100	30.1000	27.3100	28.9700	-26.285%	12	112	-46.669%
2026-04-27	39.8200	40.1500	39.0000	39.3000	-11.287%	27	113	-60.687%
2026-04-24	40.2500	44.3000	40.2500	44.3000	+13.039%	2	88	-65.124%
2026-04-23	40.2400	40.3000	39.1900	39.1900	+9.378%	8	89	-60.577%
2026-04-22	35.8300	35.8300	35.8300	35.8300	-0.858%	2	83	-56.880%
2026-04-21	36.1400	36.1400	36.1400	36.1400	-0.331%	1	81	-57.250%
2026-04-20	37.1500	37.1500	36.2600	36.2600	+1.059%	3	81	-57.391%
2026-04-17	35.7000	35.9200	35.7000	35.8800	-1.239%	11	81	-56.940%
2026-04-16	36.6000	36.6000	35.1400	36.3300	-5.636%	36	82	-57.473%
2026-04-15	38.5000	38.5000	38.5000	38.5000	-5.521%	1	78	-59.870%
2026-04-10	41.3000	41.6000	40.7500	40.7500	+0.866%	9	78	-62.086%
2026-04-09	40.7500	40.7500	39.5000	40.4000	+15.001%	17	83	-61.757%
2026-04-08	32.1500	35.5000	32.1500	35.1300	+38.854%	6	69	-56.020%
2026-04-06	25.3000	25.3000	25.3000	25.3000	+10.000%	1	66	-38.933%
2026-04-01	24.1500	24.4000	22.8000	23.0000	+17.108%	8	66	-32.826%
2026-03-31	19.6000	19.6400	19.6000	19.6400	+16.558%	26	62	-21.334%
2026-03-30	17.7500	17.7500	16.7500	16.8500	-17.199%	13	40	-8.309%
2026-03-27	21.7000	21.7000	20.3500	20.3500	-4.460%	2	36	-24.079%
2026-03-26	21.3000	21.3000	21.3000	21.3000	-8.190%	4	34	-27.465%
2026-03-24	23.2000	23.2000	23.2000	23.2000	+34.104%	1	30	-33.405%
2026-03-13	17.3000	17.3000	17.3000	17.3000	-7.881%	1	31	-10.694%
2026-03-11	17.0000	18.7800	17.0000	18.7800	-9.885%	2	31	-17.732%
2026-03-10	21.0000	22.4000	20.8400	20.8400	+31.483%	17	31	-25.864%
2026-03-06	15.8500	15.8500	15.8500	15.8500	-18.425%	1	24	-2.524%
2026-03-05	21.2500	21.3500	18.9200	19.4300	-25.269%	30	23	-20.484%
2026-03-03	26.0000	26.0000	26.0000	26.0000	-18.110%	1	12	-40.577%
2026-03-02	31.7500	31.7500	31.7500	31.7500	+12.669%	3	11	-51.339%
2026-02-26	29.1100	29.1100	28.1800	28.1800	-20.620%	2	8	-45.174%
2026-02-25	35.5000	35.5000	35.5000	35.5000	+22.329%	3	6	-56.479%
2026-02-24	28.7800	29.0200	28.7800	29.0200	+52.656%	2	6	-46.761%
2026-02-20	19.0100	19.0100	19.0100	19.0100	+28.881%	3	6	-18.727%
2026-02-19	15.4500	15.4500	14.7500	14.7500	+5.583%	4	3	+4.746%
2026-02-09	13.9700	13.9700	13.9700	13.9700	0.000%	2	2	+10.594%