Dark

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

EOD

Aug 13, 2026

22.71-18.456%(-5.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	27.0100	27.0100	22.4600	22.7100	-18.456%	5	1,308	0.000%
2026-08-12	27.6800	27.8900	26.4000	27.8500	+9.216%	21	1,308	-18.456%
2026-08-11	24.4000	25.5000	24.4000	25.5000	+8.051%	3	1,308	-10.941%
2026-08-10	30.6000	30.6000	23.6000	23.6000	-21.595%	13	1,306	-3.771%
2026-08-07	29.6000	32.1000	29.0000	30.1000	+16.082%	31	1,308	-24.551%
2026-08-06	25.0000	27.7900	24.7500	25.9300	+0.504%	19	1,317	-12.418%
2026-08-05	27.2400	28.2000	25.8000	25.8000	-11.034%	29	1,304	-11.977%
2026-08-04	22.7500	29.6200	22.7500	29.0000	+46.984%	35	1,303	-21.690%
2026-08-03	17.6000	19.7300	17.6000	19.7300	+22.167%	5	1,282	+15.104%
2026-07-31	19.3500	19.3500	16.1500	16.1500	+13.333%	17	1,281	+40.619%
2026-07-30	13.8600	14.8100	13.8600	14.2500	+14.919%	9	1,270	+59.368%
2026-07-29	12.4000	12.4000	12.4000	12.4000	+9.832%	1	1,265	+83.145%
2026-07-28	10.5800	12.1000	9.6300	11.2900	-42.398%	50	1,266	+101.151%
2026-07-27	18.1600	19.6000	18.0000	19.6000	-34.645%	26	1,273	+15.867%
2026-07-23	30.1500	30.1500	27.9800	29.9900	-2.851%	8	1,272	-24.275%
2026-07-22	31.3000	31.3000	30.8700	30.8700	-6.369%	17	1,268	-26.433%
2026-07-21	30.9500	32.9700	30.9500	32.9700	+13.690%	2	1,283	-31.119%
2026-07-20	29.0000	29.0000	29.0000	29.0000	-3.333%	1	1,285	-21.690%
2026-07-17	25.0000	31.0000	25.0000	30.0000	+4.712%	20	1,284	-24.300%
2026-07-16	33.6000	33.6000	28.6500	28.6500	-29.779%	28	1,294	-20.733%
2026-07-15	41.0000	41.0000	37.6200	40.8000	-18.530%	23	1,278	-44.338%
2026-07-10	50.0800	50.0800	50.0800	50.0800	-10.571%	1	1,270	-54.653%
2026-07-09	57.4300	57.4300	56.0000	56.0000	+16.910%	2	1,269	-59.446%
2026-07-08	47.6500	48.0100	47.5500	47.9000	-20.432%	19	1,268	-52.589%
2026-07-06	60.1200	61.0500	60.1200	60.2000	+3.847%	7	1,261	-62.276%
2026-07-02	65.0000	65.0000	56.7000	57.9700	-32.262%	32	1,249	-60.825%
2026-07-01	85.5800	85.5800	85.5800	85.5800	-17.632%	1	1,249	-73.463%
2026-06-30	108.6900	115.2400	103.9000	103.9000	-3.322%	508	1,248	-78.142%
2026-06-29	75.8000	107.4700	75.8000	107.4700	+40.852%	516	1,751	-78.869%
2026-06-26	76.3000	76.3000	76.3000	76.3000	-2.988%	30	2,208	-70.236%
2026-06-25	80.0000	80.4000	71.0500	78.6500	+13.986%	90	2,223	-71.125%
2026-06-24	64.5000	72.4900	63.2000	69.0000	+28.972%	24	2,291	-67.087%
2026-06-23	54.2900	54.2900	49.3800	53.5000	-8.312%	22	2,311	-57.551%
2026-06-22	56.5500	59.6000	56.5500	58.3500	+17.523%	13	2,292	-61.080%
2026-06-18	46.2100	49.9100	45.4900	49.6500	+21.098%	14	2,301	-54.260%
2026-06-17	39.8900	41.4500	39.8000	41.0000	-1.820%	17	2,301	-44.610%
2026-06-16	42.5500	42.5500	41.7600	41.7600	-15.380%	3	2,301	-45.618%
2026-06-15	50.8600	50.8600	48.5400	49.3500	+10.551%	15	2,301	-53.982%
2026-06-12	45.0000	45.0000	42.8500	44.6400	+3.814%	509	2,301	-49.126%
2026-06-11	38.2500	43.3100	38.2500	43.0000	+14.667%	56	1,802	-47.186%
2026-06-10	41.7400	43.2500	37.5000	37.5000	-3.846%	9	1,747	-39.440%
2026-06-09	46.8000	46.8000	37.8000	39.0000	-28.440%	640	1,750	-41.769%
2026-06-08	52.3000	54.5000	51.0200	54.5000	+22.886%	9	1,999	-58.330%
2026-06-05	47.7800	48.7300	44.0000	44.3500	-23.097%	5	1,998	-48.794%
2026-06-04	53.8000	57.6700	53.8000	57.6700	-11.413%	2	1,995	-60.621%
2026-06-03	62.5900	65.1000	62.5900	65.1000	+6.809%	5	1,996	-65.115%
2026-06-02	52.5200	60.9500	52.5200	60.9500	+48.659%	2	1,996	-62.740%
2026-06-01	41.3300	41.3300	39.6000	41.0000	-2.705%	8	1,995	-44.610%
2026-05-29	44.7400	44.7400	40.7500	42.1400	-11.003%	25	1,997	-46.108%
2026-05-28	54.3800	54.3800	47.3500	47.3500	-9.844%	14	1,991	-52.038%
2026-05-27	48.8900	52.5200	48.8900	52.5200	-8.677%	6	2,001	-56.759%
2026-05-26	56.7500	57.5100	56.7500	57.5100	+30.705%	3	1,998	-60.511%
2026-05-20	44.9500	44.9500	43.8500	44.0000	+2.516%	20	1,997	-48.386%
2026-05-19	39.2000	42.9200	37.2500	42.9200	+1.682%	16	1,986	-47.088%
2026-05-18	45.2100	45.2100	41.5800	42.2100	-24.395%	31	1,986	-46.198%
2026-05-15	58.4500	58.4500	55.7000	55.8300	-15.982%	10	1,986	-59.323%
2026-05-14	63.5000	66.4500	63.5000	66.4500	-1.116%	3	1,990	-65.824%
2026-05-13	63.7600	67.2000	63.7600	67.2000	+17.339%	5	1,990	-66.205%
2026-05-12	61.8400	61.8400	56.9000	57.2700	-12.698%	9	1,990	-60.346%
2026-05-11	56.0000	66.2000	56.0000	65.6000	+30.755%	17	1,990	-65.381%
2026-05-08	55.0000	56.0000	48.5000	50.1700	+10.264%	15	1,989	-54.734%
2026-05-07	44.5000	45.5000	42.7500	45.5000	+2.247%	17	1,996	-50.088%
2026-05-06	53.1500	53.1500	42.0000	44.5000	+35.217%	52	2,001	-48.966%
2026-05-05	32.1000	34.7500	32.1000	32.9100	+9.700%	7	2,017	-30.994%
2026-05-04	30.0000	30.0000	30.0000	30.0000	+3.057%	1	2,018	-24.300%
2026-05-01	30.0000	31.0000	28.5100	29.1100	-10.431%	35	2,004	-21.986%
2026-04-30	24.5000	32.5000	24.5000	32.5000	+34.855%	1,225	2,004	-30.123%
2026-04-29	24.4000	25.6500	24.1000	24.1000	-10.442%	606	788	-5.768%
2026-04-28	25.0000	29.5800	25.0000	26.9100	-25.663%	12	185	-15.608%
2026-04-27	38.5000	38.5000	36.2000	36.2000	-16.782%	23	183	-37.265%
2026-04-24	38.7000	43.5000	38.7000	43.5000	+19.178%	22	170	-47.793%
2026-04-23	36.5000	36.5000	36.5000	36.5000	+2.615%	2	165	-37.781%
2026-04-22	35.0500	35.5700	34.3400	35.5700	+4.772%	5	163	-36.154%
2026-04-21	34.5400	34.5400	33.9500	33.9500	+2.075%	45	137	-33.108%
2026-04-20	36.1700	36.1700	33.2600	33.2600	+0.271%	19	137	-31.720%
2026-04-17	36.1000	37.1000	33.1700	33.1700	+1.005%	36	125	-31.535%
2026-04-16	34.7300	34.7300	32.7400	32.8400	-9.731%	3	121	-30.847%
2026-04-15	36.3800	36.3800	36.3800	36.3800	-5.506%	1	120	-37.576%
2026-04-14	36.9900	38.5000	36.9900	38.5000	-0.594%	10	119	-41.013%
2026-04-13	38.7300	38.7300	38.7300	38.7300	-0.616%	1	111	-41.363%
2026-04-10	39.8400	39.8400	38.4400	38.9700	+3.424%	8	111	-41.724%
2026-04-09	37.4900	37.6800	37.4900	37.6800	+21.745%	5	107	-39.729%
2026-04-08	30.8800	30.9500	30.8800	30.9500	+30.042%	3	105	-26.624%
2026-04-06	23.8000	23.8000	23.8000	23.8000	+11.737%	3	107	-4.580%
2026-04-01	22.6500	22.7600	21.3000	21.3000	+15.260%	10	107	+6.620%
2026-03-31	18.4800	18.4800	18.4800	18.4800	+18.083%	10	99	+22.890%
2026-03-30	16.0000	16.1100	15.6000	15.6500	-18.786%	11	99	+45.112%
2026-03-26	19.8500	19.8500	19.2700	19.2700	-21.794%	10	89	+17.852%
2026-03-25	24.6400	24.6400	24.6400	24.6400	+10.246%	5	87	-7.833%
2026-03-24	22.5000	22.8500	21.4500	22.3500	+58.286%	19	83	+1.611%
2026-03-17	14.1700	14.3000	14.1100	14.1200	-21.556%	6	73	+60.836%
2026-03-13	18.0000	18.0000	18.0000	18.0000	-3.897%	1	73	+26.167%
2026-03-11	18.7300	18.7300	18.7300	18.7300	-3.949%	1	72	+21.249%
2026-03-10	19.9500	20.3500	19.5000	19.5000	+27.202%	12	73	+16.462%
2026-03-09	15.3300	15.3300	15.3300	15.3300	-6.239%	2	65	+48.141%
2026-03-06	16.3500	16.3500	16.3500	16.3500	-8.914%	2	65	+38.899%
2026-03-05	21.7800	21.7800	17.8000	17.9500	-28.200%	18	65	+26.518%
2026-02-27	25.0000	25.0000	25.0000	25.0000	-6.855%	1	79	-9.160%
2026-02-26	26.5500	26.8400	26.5500	26.8400	-17.795%	8	78	-15.387%
2026-02-25	29.2800	32.6500	29.2800	32.6500	+22.976%	4	74	-30.444%
2026-02-24	25.2700	26.5500	25.2700	26.5500	+13.900%	5	74	-14.463%
2026-02-23	23.3000	23.3100	23.3000	23.3100	+29.500%	41	73	-2.574%
2026-02-20	18.0000	18.0000	18.0000	18.0000	+15.905%	10	32	+26.167%
2026-02-12	15.4700	15.5300	15.4700	15.5300	+0.844%	10	22	+46.233%
2026-02-11	13.6400	15.4000	13.0000	15.4000	+22.125%	15	26	+47.468%
2026-02-10	11.9500	12.6100	11.9500	12.6100	-1.715%	2	22	+80.095%
2026-02-09	12.1400	13.0400	11.7500	12.8300	+114.548%	19	21	+77.007%
2026-02-04	5.9800	5.9800	5.9800	5.9800	+12.406%	1	5	+279.766%
2026-02-03	5.3200	5.3200	5.3200	5.3200	+36.410%	1	4	+326.880%
2026-01-30	3.9000	3.9000	3.9000	3.9000	+11.748%	2	4	+482.308%
2026-01-29	3.5100	3.5100	3.4900	3.4900	0.000%	2	2	+550.716%