Dark

GLW20261218C170
GLW Dec 18 2026 170.00 Call (GLW261218C00170000)
option OPRA

EOD

Jun 29, 2026

107.47+40.852%(+31.17)516

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	75.8000	107.4700	75.8000	107.4700	+40.852%	516	1,751	0.000%
2026-06-26	76.3000	76.3000	76.3000	76.3000	-2.988%	30	2,208	+40.852%
2026-06-25	80.0000	80.4000	71.0500	78.6500	+13.986%	90	2,223	+36.643%
2026-06-24	64.5000	72.4900	63.2000	69.0000	+28.972%	24	2,291	+55.754%
2026-06-23	54.2900	54.2900	49.3800	53.5000	-8.312%	22	2,311	+100.879%
2026-06-22	56.5500	59.6000	56.5500	58.3500	+17.523%	13	2,292	+84.182%
2026-06-18	46.2100	49.9100	45.4900	49.6500	+21.098%	14	2,301	+116.455%
2026-06-17	39.8900	41.4500	39.8000	41.0000	-1.820%	17	2,301	+162.122%
2026-06-16	42.5500	42.5500	41.7600	41.7600	-15.380%	3	2,301	+157.352%
2026-06-15	50.8600	50.8600	48.5400	49.3500	+10.551%	15	2,301	+117.771%
2026-06-12	45.0000	45.0000	42.8500	44.6400	+3.814%	509	2,301	+140.748%
2026-06-11	38.2500	43.3100	38.2500	43.0000	+14.667%	56	1,802	+149.930%
2026-06-10	41.7400	43.2500	37.5000	37.5000	-3.846%	9	1,747	+186.587%
2026-06-09	46.8000	46.8000	37.8000	39.0000	-28.440%	640	1,750	+175.564%
2026-06-08	52.3000	54.5000	51.0200	54.5000	+22.886%	9	1,999	+97.193%
2026-06-05	47.7800	48.7300	44.0000	44.3500	-23.097%	5	1,998	+142.322%
2026-06-04	53.8000	57.6700	53.8000	57.6700	-11.413%	2	1,995	+86.353%
2026-06-03	62.5900	65.1000	62.5900	65.1000	+6.809%	5	1,996	+65.084%
2026-06-02	52.5200	60.9500	52.5200	60.9500	+48.659%	2	1,996	+76.325%
2026-06-01	41.3300	41.3300	39.6000	41.0000	-2.705%	8	1,995	+162.122%
2026-05-29	44.7400	44.7400	40.7500	42.1400	-11.003%	25	1,997	+155.031%
2026-05-28	54.3800	54.3800	47.3500	47.3500	-9.844%	14	1,991	+126.969%
2026-05-27	48.8900	52.5200	48.8900	52.5200	-8.677%	6	2,001	+104.627%
2026-05-26	56.7500	57.5100	56.7500	57.5100	+30.705%	3	1,998	+86.872%
2026-05-20	44.9500	44.9500	43.8500	44.0000	+2.516%	20	1,997	+144.250%
2026-05-19	39.2000	42.9200	37.2500	42.9200	+1.682%	16	1,986	+150.396%
2026-05-18	45.2100	45.2100	41.5800	42.2100	-24.395%	31	1,986	+154.608%
2026-05-15	58.4500	58.4500	55.7000	55.8300	-15.982%	10	1,986	+92.495%
2026-05-14	63.5000	66.4500	63.5000	66.4500	-1.116%	3	1,990	+61.731%
2026-05-13	63.7600	67.2000	63.7600	67.2000	+17.339%	5	1,990	+59.926%
2026-05-12	61.8400	61.8400	56.9000	57.2700	-12.698%	9	1,990	+87.655%
2026-05-11	56.0000	66.2000	56.0000	65.6000	+30.755%	17	1,990	+63.826%
2026-05-08	55.0000	56.0000	48.5000	50.1700	+10.264%	15	1,989	+114.212%
2026-05-07	44.5000	45.5000	42.7500	45.5000	+2.247%	17	1,996	+136.198%
2026-05-06	53.1500	53.1500	42.0000	44.5000	+35.217%	52	2,001	+141.506%
2026-05-05	32.1000	34.7500	32.1000	32.9100	+9.700%	7	2,017	+226.557%
2026-05-04	30.0000	30.0000	30.0000	30.0000	+3.057%	1	2,018	+258.233%
2026-05-01	30.0000	31.0000	28.5100	29.1100	-10.431%	35	2,004	+269.186%
2026-04-30	24.5000	32.5000	24.5000	32.5000	+34.855%	1,225	2,004	+230.677%
2026-04-29	24.4000	25.6500	24.1000	24.1000	-10.442%	606	788	+345.934%
2026-04-28	25.0000	29.5800	25.0000	26.9100	-25.663%	12	185	+299.368%
2026-04-27	38.5000	38.5000	36.2000	36.2000	-16.782%	23	183	+196.878%
2026-04-24	38.7000	43.5000	38.7000	43.5000	+19.178%	22	170	+147.057%
2026-04-23	36.5000	36.5000	36.5000	36.5000	+2.615%	2	165	+194.438%
2026-04-22	35.0500	35.5700	34.3400	35.5700	+4.772%	5	163	+202.137%
2026-04-21	34.5400	34.5400	33.9500	33.9500	+2.075%	45	137	+216.554%
2026-04-20	36.1700	36.1700	33.2600	33.2600	+0.271%	19	137	+223.121%
2026-04-17	36.1000	37.1000	33.1700	33.1700	+1.005%	36	125	+223.998%
2026-04-16	34.7300	34.7300	32.7400	32.8400	-9.731%	3	121	+227.253%
2026-04-15	36.3800	36.3800	36.3800	36.3800	-5.506%	1	120	+195.410%
2026-04-14	36.9900	38.5000	36.9900	38.5000	-0.594%	10	119	+179.143%
2026-04-13	38.7300	38.7300	38.7300	38.7300	-0.616%	1	111	+177.485%
2026-04-10	39.8400	39.8400	38.4400	38.9700	+3.424%	8	111	+175.776%
2026-04-09	37.4900	37.6800	37.4900	37.6800	+21.745%	5	107	+185.218%
2026-04-08	30.8800	30.9500	30.8800	30.9500	+30.042%	3	105	+247.237%
2026-04-06	23.8000	23.8000	23.8000	23.8000	+11.737%	3	107	+351.555%
2026-04-01	22.6500	22.7600	21.3000	21.3000	+15.260%	10	107	+404.554%
2026-03-31	18.4800	18.4800	18.4800	18.4800	+18.083%	10	99	+481.548%
2026-03-30	16.0000	16.1100	15.6000	15.6500	-18.786%	11	99	+586.709%
2026-03-26	19.8500	19.8500	19.2700	19.2700	-21.794%	10	89	+457.706%
2026-03-25	24.6400	24.6400	24.6400	24.6400	+10.246%	5	87	+336.161%
2026-03-24	22.5000	22.8500	21.4500	22.3500	+58.286%	19	83	+380.850%
2026-03-17	14.1700	14.3000	14.1100	14.1200	-21.556%	6	73	+661.119%
2026-03-13	18.0000	18.0000	18.0000	18.0000	-3.897%	1	73	+497.056%
2026-03-11	18.7300	18.7300	18.7300	18.7300	-3.949%	1	72	+473.785%
2026-03-10	19.9500	20.3500	19.5000	19.5000	+27.202%	12	73	+451.128%
2026-03-09	15.3300	15.3300	15.3300	15.3300	-6.239%	2	65	+601.044%
2026-03-06	16.3500	16.3500	16.3500	16.3500	-8.914%	2	65	+557.309%
2026-03-05	21.7800	21.7800	17.8000	17.9500	-28.200%	18	65	+498.719%
2026-02-27	25.0000	25.0000	25.0000	25.0000	-6.855%	1	79	+329.880%
2026-02-26	26.5500	26.8400	26.5500	26.8400	-17.795%	8	78	+300.410%
2026-02-25	29.2800	32.6500	29.2800	32.6500	+22.976%	4	74	+229.158%
2026-02-24	25.2700	26.5500	25.2700	26.5500	+13.900%	5	74	+304.783%
2026-02-23	23.3000	23.3100	23.3000	23.3100	+29.500%	41	73	+361.047%
2026-02-20	18.0000	18.0000	18.0000	18.0000	+15.905%	10	32	+497.056%
2026-02-12	15.4700	15.5300	15.4700	15.5300	+0.844%	10	22	+592.015%
2026-02-11	13.6400	15.4000	13.0000	15.4000	+22.125%	15	26	+597.857%
2026-02-10	11.9500	12.6100	11.9500	12.6100	-1.715%	2	22	+752.260%
2026-02-09	12.1400	13.0400	11.7500	12.8300	+114.548%	19	21	+737.646%
2026-02-04	5.9800	5.9800	5.9800	5.9800	+12.406%	1	5	+1,697.157%
2026-02-03	5.3200	5.3200	5.3200	5.3200	+36.410%	1	4	+1,920.113%
2026-01-30	3.9000	3.9000	3.9000	3.9000	+11.748%	2	4	+2,655.641%
2026-01-29	3.5100	3.5100	3.4900	3.4900	0.000%	2	2	+2,979.370%