Dark

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

EOD

Sep 29, 2026

13.75+29.717%(+3.15)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.7200	15.1000	12.7200	13.7500	+29.717%	84	1,426	0.000%
2026-09-28	10.3700	10.6000	9.7500	10.6000	-17.445%	76	1,407	+29.717%
2026-09-25	12.8000	12.8400	12.7500	12.8400	+3.968%	15	1,453	+7.087%
2026-09-24	12.5200	12.6200	11.6500	12.3500	-2.372%	9	1,446	+11.336%
2026-09-23	13.3700	13.8000	12.4000	12.6500	-17.320%	16	1,446	+8.696%
2026-09-22	14.2300	15.5400	13.9000	15.3000	+0.990%	48	1,452	-10.131%
2026-09-21	13.5500	15.5100	11.9000	15.1500	+36.486%	450	1,424	-9.241%
2026-09-18	12.6500	12.6500	11.1000	11.1000	+6.731%	19	1,420	+23.874%
2026-09-17	12.1000	12.7800	10.4000	10.4000	+9.474%	68	1,417	+32.212%
2026-09-16	10.6000	10.7500	9.5000	9.5000	+1.064%	53	1,396	+44.737%
2026-09-15	10.2800	10.3800	9.4000	9.4000	-6.000%	61	1,377	+46.277%
2026-09-14	12.0000	14.0000	9.7000	10.0000	-52.652%	66	1,392	+37.500%
2026-09-11	21.1000	21.7500	20.5200	21.1200	+2.774%	24	1,390	-34.896%
2026-09-10	20.4500	20.5500	20.1400	20.5500	-10.497%	6	1,377	-33.090%
2026-09-09	23.4200	24.0000	22.9600	22.9600	+4.364%	10	1,378	-40.113%
2026-09-08	20.3300	23.4000	20.3300	22.0000	+47.157%	41	1,374	-37.500%
2026-09-04	13.3800	14.9500	13.3800	14.9500	+33.601%	4	1,369	-8.027%
2026-09-03	10.0000	11.3000	10.0000	11.1900	+3.134%	20	1,369	+22.878%
2026-09-02	10.8200	11.0000	10.6000	10.8500	-5.488%	62	1,364	+26.728%
2026-09-01	11.0000	12.0000	11.0000	11.4800	-10.661%	8	1,308	+19.774%
2026-08-31	12.5000	13.6000	12.5000	12.8500	-6.204%	39	1,306	+7.004%
2026-08-28	14.9000	14.9000	13.7000	13.7000	-9.272%	75	1,306	+0.365%
2026-08-27	15.5200	16.8800	15.1000	15.1000	-5.625%	4	1,307	-8.940%
2026-08-26	15.0000	16.0000	14.6000	16.0000	+3.226%	4	1,306	-14.063%
2026-08-25	15.5000	15.5000	15.5000	15.5000	+16.541%	1	1,308	-11.290%
2026-08-24	13.8000	13.8000	12.2900	13.3000	-25.532%	14	1,307	+3.383%
2026-08-21	17.8600	17.8600	17.8600	17.8600	+4.874%	1	1,302	-23.012%
2026-08-20	17.0000	18.0000	16.6500	17.0300	-4.701%	11	1,301	-19.260%
2026-08-19	19.9000	19.9000	17.3500	17.8700	-16.884%	18	1,302	-23.055%
2026-08-18	26.7000	26.7000	21.5000	21.5000	-31.156%	4	1,298	-36.047%
2026-08-17	28.6000	31.9300	27.6800	31.2300	+19.198%	41	1,297	-55.972%
2026-08-14	25.1500	26.6000	25.1500	26.2000	+15.368%	16	1,316	-47.519%
2026-08-13	27.0100	27.0100	22.4600	22.7100	-18.456%	5	1,308	-39.454%
2026-08-12	27.6800	27.8900	26.4000	27.8500	+9.216%	21	1,308	-50.628%
2026-08-11	24.4000	25.5000	24.4000	25.5000	+8.051%	3	1,308	-46.078%
2026-08-10	30.6000	30.6000	23.6000	23.6000	-21.595%	13	1,306	-41.737%
2026-08-07	29.6000	32.1000	29.0000	30.1000	+16.082%	31	1,308	-54.319%
2026-08-06	25.0000	27.7900	24.7500	25.9300	+0.504%	19	1,317	-46.973%
2026-08-05	27.2400	28.2000	25.8000	25.8000	-11.034%	29	1,304	-46.705%
2026-08-04	22.7500	29.6200	22.7500	29.0000	+46.984%	35	1,303	-52.586%
2026-08-03	17.6000	19.7300	17.6000	19.7300	+22.167%	5	1,282	-30.309%
2026-07-31	19.3500	19.3500	16.1500	16.1500	+13.333%	17	1,281	-14.861%
2026-07-30	13.8600	14.8100	13.8600	14.2500	+14.919%	9	1,270	-3.509%
2026-07-29	12.4000	12.4000	12.4000	12.4000	+9.832%	1	1,265	+10.887%
2026-07-28	10.5800	12.1000	9.6300	11.2900	-42.398%	50	1,266	+21.789%
2026-07-27	18.1600	19.6000	18.0000	19.6000	-34.645%	26	1,273	-29.847%
2026-07-23	30.1500	30.1500	27.9800	29.9900	-2.851%	8	1,272	-54.151%
2026-07-22	31.3000	31.3000	30.8700	30.8700	-6.369%	17	1,268	-55.458%
2026-07-21	30.9500	32.9700	30.9500	32.9700	+13.690%	2	1,283	-58.295%
2026-07-20	29.0000	29.0000	29.0000	29.0000	-3.333%	1	1,285	-52.586%
2026-07-17	25.0000	31.0000	25.0000	30.0000	+4.712%	20	1,284	-54.167%
2026-07-16	33.6000	33.6000	28.6500	28.6500	-29.779%	28	1,294	-52.007%
2026-07-15	41.0000	41.0000	37.6200	40.8000	-18.530%	23	1,278	-66.299%
2026-07-10	50.0800	50.0800	50.0800	50.0800	-10.571%	1	1,270	-72.544%
2026-07-09	57.4300	57.4300	56.0000	56.0000	+16.910%	2	1,269	-75.446%
2026-07-08	47.6500	48.0100	47.5500	47.9000	-20.432%	19	1,268	-71.294%
2026-07-06	60.1200	61.0500	60.1200	60.2000	+3.847%	7	1,261	-77.159%
2026-07-02	65.0000	65.0000	56.7000	57.9700	-32.262%	32	1,249	-76.281%
2026-07-01	85.5800	85.5800	85.5800	85.5800	-17.632%	1	1,249	-83.933%
2026-06-30	108.6900	115.2400	103.9000	103.9000	-3.322%	508	1,248	-86.766%
2026-06-29	75.8000	107.4700	75.8000	107.4700	+40.852%	516	1,751	-87.206%
2026-06-26	76.3000	76.3000	76.3000	76.3000	-2.988%	30	2,208	-81.979%
2026-06-25	80.0000	80.4000	71.0500	78.6500	+13.986%	90	2,223	-82.517%
2026-06-24	64.5000	72.4900	63.2000	69.0000	+28.972%	24	2,291	-80.072%
2026-06-23	54.2900	54.2900	49.3800	53.5000	-8.312%	22	2,311	-74.299%
2026-06-22	56.5500	59.6000	56.5500	58.3500	+17.523%	13	2,292	-76.435%
2026-06-18	46.2100	49.9100	45.4900	49.6500	+21.098%	14	2,301	-72.306%
2026-06-17	39.8900	41.4500	39.8000	41.0000	-1.820%	17	2,301	-66.463%
2026-06-16	42.5500	42.5500	41.7600	41.7600	-15.380%	3	2,301	-67.074%
2026-06-15	50.8600	50.8600	48.5400	49.3500	+10.551%	15	2,301	-72.138%
2026-06-12	45.0000	45.0000	42.8500	44.6400	+3.814%	509	2,301	-69.198%
2026-06-11	38.2500	43.3100	38.2500	43.0000	+14.667%	56	1,802	-68.023%
2026-06-10	41.7400	43.2500	37.5000	37.5000	-3.846%	9	1,747	-63.333%
2026-06-09	46.8000	46.8000	37.8000	39.0000	-28.440%	640	1,750	-64.744%
2026-06-08	52.3000	54.5000	51.0200	54.5000	+22.886%	9	1,999	-74.771%
2026-06-05	47.7800	48.7300	44.0000	44.3500	-23.097%	5	1,998	-68.997%
2026-06-04	53.8000	57.6700	53.8000	57.6700	-11.413%	2	1,995	-76.157%
2026-06-03	62.5900	65.1000	62.5900	65.1000	+6.809%	5	1,996	-78.879%
2026-06-02	52.5200	60.9500	52.5200	60.9500	+48.659%	2	1,996	-77.441%
2026-06-01	41.3300	41.3300	39.6000	41.0000	-2.705%	8	1,995	-66.463%
2026-05-29	44.7400	44.7400	40.7500	42.1400	-11.003%	25	1,997	-67.371%
2026-05-28	54.3800	54.3800	47.3500	47.3500	-9.844%	14	1,991	-70.961%
2026-05-27	48.8900	52.5200	48.8900	52.5200	-8.677%	6	2,001	-73.819%
2026-05-26	56.7500	57.5100	56.7500	57.5100	+30.705%	3	1,998	-76.091%
2026-05-20	44.9500	44.9500	43.8500	44.0000	+2.516%	20	1,997	-68.750%
2026-05-19	39.2000	42.9200	37.2500	42.9200	+1.682%	16	1,986	-67.964%
2026-05-18	45.2100	45.2100	41.5800	42.2100	-24.395%	31	1,986	-67.425%
2026-05-15	58.4500	58.4500	55.7000	55.8300	-15.982%	10	1,986	-75.372%
2026-05-14	63.5000	66.4500	63.5000	66.4500	-1.116%	3	1,990	-79.308%
2026-05-13	63.7600	67.2000	63.7600	67.2000	+17.339%	5	1,990	-79.539%
2026-05-12	61.8400	61.8400	56.9000	57.2700	-12.698%	9	1,990	-75.991%
2026-05-11	56.0000	66.2000	56.0000	65.6000	+30.755%	17	1,990	-79.040%
2026-05-08	55.0000	56.0000	48.5000	50.1700	+10.264%	15	1,989	-72.593%
2026-05-07	44.5000	45.5000	42.7500	45.5000	+2.247%	17	1,996	-69.780%
2026-05-06	53.1500	53.1500	42.0000	44.5000	+35.217%	52	2,001	-69.101%
2026-05-05	32.1000	34.7500	32.1000	32.9100	+9.700%	7	2,017	-58.219%
2026-05-04	30.0000	30.0000	30.0000	30.0000	+3.057%	1	2,018	-54.167%
2026-05-01	30.0000	31.0000	28.5100	29.1100	-10.431%	35	2,004	-52.765%
2026-04-30	24.5000	32.5000	24.5000	32.5000	+34.855%	1,225	2,004	-57.692%
2026-04-29	24.4000	25.6500	24.1000	24.1000	-10.442%	606	788	-42.946%
2026-04-28	25.0000	29.5800	25.0000	26.9100	-25.663%	12	185	-48.904%
2026-04-27	38.5000	38.5000	36.2000	36.2000	-16.782%	23	183	-62.017%
2026-04-24	38.7000	43.5000	38.7000	43.5000	+19.178%	22	170	-68.391%
2026-04-23	36.5000	36.5000	36.5000	36.5000	+2.615%	2	165	-62.329%
2026-04-22	35.0500	35.5700	34.3400	35.5700	+4.772%	5	163	-61.344%
2026-04-21	34.5400	34.5400	33.9500	33.9500	+2.075%	45	137	-59.499%
2026-04-20	36.1700	36.1700	33.2600	33.2600	+0.271%	19	137	-58.659%
2026-04-17	36.1000	37.1000	33.1700	33.1700	+1.005%	36	125	-58.547%
2026-04-16	34.7300	34.7300	32.7400	32.8400	-9.731%	3	121	-58.130%
2026-04-15	36.3800	36.3800	36.3800	36.3800	-5.506%	1	120	-62.205%
2026-04-14	36.9900	38.5000	36.9900	38.5000	-0.594%	10	119	-64.286%
2026-04-13	38.7300	38.7300	38.7300	38.7300	-0.616%	1	111	-64.498%
2026-04-10	39.8400	39.8400	38.4400	38.9700	+3.424%	8	111	-64.716%
2026-04-09	37.4900	37.6800	37.4900	37.6800	+21.745%	5	107	-63.508%
2026-04-08	30.8800	30.9500	30.8800	30.9500	+30.042%	3	105	-55.574%
2026-04-06	23.8000	23.8000	23.8000	23.8000	+11.737%	3	107	-42.227%
2026-04-01	22.6500	22.7600	21.3000	21.3000	+15.260%	10	107	-35.446%
2026-03-31	18.4800	18.4800	18.4800	18.4800	+18.083%	10	99	-25.595%
2026-03-30	16.0000	16.1100	15.6000	15.6500	-18.786%	11	99	-12.141%
2026-03-26	19.8500	19.8500	19.2700	19.2700	-21.794%	10	89	-28.646%
2026-03-25	24.6400	24.6400	24.6400	24.6400	+10.246%	5	87	-44.196%
2026-03-24	22.5000	22.8500	21.4500	22.3500	+58.286%	19	83	-38.479%
2026-03-17	14.1700	14.3000	14.1100	14.1200	-21.556%	6	73	-2.620%
2026-03-13	18.0000	18.0000	18.0000	18.0000	-3.897%	1	73	-23.611%
2026-03-11	18.7300	18.7300	18.7300	18.7300	-3.949%	1	72	-26.588%
2026-03-10	19.9500	20.3500	19.5000	19.5000	+27.202%	12	73	-29.487%
2026-03-09	15.3300	15.3300	15.3300	15.3300	-6.239%	2	65	-10.307%
2026-03-06	16.3500	16.3500	16.3500	16.3500	-8.914%	2	65	-15.902%
2026-03-05	21.7800	21.7800	17.8000	17.9500	-28.200%	18	65	-23.398%
2026-02-27	25.0000	25.0000	25.0000	25.0000	-6.855%	1	79	-45.000%
2026-02-26	26.5500	26.8400	26.5500	26.8400	-17.795%	8	78	-48.770%
2026-02-25	29.2800	32.6500	29.2800	32.6500	+22.976%	4	74	-57.887%
2026-02-24	25.2700	26.5500	25.2700	26.5500	+13.900%	5	74	-48.211%
2026-02-23	23.3000	23.3100	23.3000	23.3100	+29.500%	41	73	-41.012%
2026-02-20	18.0000	18.0000	18.0000	18.0000	+15.905%	10	32	-23.611%
2026-02-12	15.4700	15.5300	15.4700	15.5300	+0.844%	10	22	-11.462%
2026-02-11	13.6400	15.4000	13.0000	15.4000	+22.125%	15	26	-10.714%
2026-02-10	11.9500	12.6100	11.9500	12.6100	-1.715%	2	22	+9.040%
2026-02-09	12.1400	13.0400	11.7500	12.8300	+114.548%	19	21	+7.171%
2026-02-04	5.9800	5.9800	5.9800	5.9800	+12.406%	1	5	+129.933%
2026-02-03	5.3200	5.3200	5.3200	5.3200	+36.410%	1	4	+158.459%
2026-01-30	3.9000	3.9000	3.9000	3.9000	+11.748%	2	4	+252.564%
2026-01-29	3.5100	3.5100	3.4900	3.4900	0.000%	2	2	+293.983%