Dark

GLW20261218C175
GLW Dec 18 2026 175.00 Call (GLW261218C00175000)
option OPRA

EOD

Aug 13, 2026

23.50-9.615%(-2.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	25.3500	25.3500	23.5000	23.5000	-9.615%	6	360	0.000%
2026-08-12	27.2000	27.2000	25.6500	26.0000	+5.263%	113	360	-9.615%
2026-08-10	25.5500	25.5500	24.7000	24.7000	-10.991%	5	304	-4.858%
2026-08-07	29.2600	29.2600	27.7500	27.7500	+7.809%	13	301	-15.315%
2026-08-06	25.7400	25.7400	25.7400	25.7400	+5.708%	1	301	-8.702%
2026-08-05	26.0500	26.1200	24.0000	24.3500	-8.113%	11	300	-3.491%
2026-08-04	23.4500	26.6000	23.4500	26.5000	+41.108%	14	292	-11.321%
2026-08-03	16.7800	18.8500	16.7800	18.7800	+13.818%	19	296	+25.133%
2026-07-31	17.6700	17.6700	15.7500	16.5000	+19.134%	4	304	+42.424%
2026-07-30	13.2300	13.8500	12.8100	13.8500	+35.784%	8	304	+69.675%
2026-07-29	10.2000	10.2000	10.2000	10.2000	-2.857%	30	298	+130.392%
2026-07-28	10.0000	10.5100	8.4800	10.5000	-40.678%	19	268	+123.810%
2026-07-27	16.6300	17.7000	16.6300	17.7000	-21.681%	9	269	+32.768%
2026-07-24	23.0500	23.4000	22.6000	22.6000	-19.801%	38	272	+3.982%
2026-07-23	28.3000	28.3000	27.0000	28.1800	+3.413%	3	248	-16.608%
2026-07-22	27.2500	27.2500	27.2500	27.2500	-14.577%	1	248	-13.761%
2026-07-21	29.2200	31.9000	29.2200	31.9000	+20.742%	9	247	-26.332%
2026-07-20	26.8800	26.8800	26.4200	26.4200	-6.312%	7	247	-11.052%
2026-07-17	23.7400	28.4800	23.7400	28.2000	-0.704%	25	242	-16.667%
2026-07-16	30.5300	32.2000	28.4000	28.4000	-26.234%	14	223	-17.254%
2026-07-15	36.8000	38.5000	34.9500	38.5000	-18.432%	29	221	-38.961%
2026-07-14	51.0000	51.0000	47.2000	47.2000	-2.378%	3	217	-50.212%
2026-07-13	48.3500	48.3500	48.3500	48.3500	-12.489%	2	217	-51.396%
2026-07-09	56.1500	56.1500	55.2500	55.2500	+23.879%	2	217	-57.466%
2026-07-08	47.0000	49.2000	44.6000	44.6000	-1.978%	22	217	-47.309%
2026-07-07	48.0000	50.1000	45.5000	45.5000	-16.743%	5	218	-48.352%
2026-07-02	65.5300	65.5300	54.6500	54.6500	-27.085%	4	221	-56.999%
2026-07-01	83.4900	83.4900	74.9500	74.9500	-35.007%	2	221	-68.646%
2026-06-30	115.3200	115.3200	115.3200	115.3200	+11.120%	1	221	-79.622%
2026-06-29	99.7000	103.7800	99.7000	103.7800	+33.685%	2	221	-77.356%
2026-06-25	75.5000	77.6300	75.5000	77.6300	+14.179%	5	222	-69.728%
2026-06-24	67.9900	67.9900	67.9900	67.9900	+8.092%	1	223	-65.436%
2026-06-22	55.5700	62.9000	54.0000	62.9000	+24.554%	50	223	-62.639%
2026-06-18	41.9000	50.5000	41.9000	50.5000	+34.667%	15	217	-53.465%
2026-06-17	39.8000	40.2000	37.5000	37.5000	-8.088%	43	217	-37.333%
2026-06-16	46.0000	46.0000	40.0000	40.8000	-12.258%	10	217	-42.402%
2026-06-15	47.6000	47.6000	46.0000	46.5000	+9.412%	5	216	-49.462%
2026-06-12	39.8000	42.5000	39.0000	42.5000	+6.250%	14	218	-44.706%
2026-06-11	38.2500	40.0000	38.2500	40.0000	+10.497%	4	215	-41.250%
2026-06-10	40.3400	40.8900	36.2000	36.2000	-6.363%	10	215	-35.083%
2026-06-09	45.0500	47.4700	36.1700	38.6600	-20.583%	43	215	-39.214%
2026-06-08	49.0100	49.0100	48.6800	48.6800	+15.684%	101	213	-51.726%
2026-06-05	45.5500	45.5500	40.4500	42.0800	-25.058%	105	213	-44.154%
2026-06-04	50.3900	56.1600	50.3900	56.1500	-1.491%	19	112	-58.148%
2026-06-03	62.0600	62.0600	57.0000	57.0000	-1.893%	2	127	-58.772%
2026-06-02	58.1000	58.1000	58.1000	58.1000	+47.462%	1	127	-59.552%
2026-06-01	38.1000	39.4000	38.1000	39.4000	-5.174%	4	128	-40.355%
2026-05-29	39.5400	41.5500	39.4000	41.5500	-7.831%	7	126	-43.442%
2026-05-28	45.0800	45.0800	45.0800	45.0800	-16.519%	2	123	-47.870%
2026-05-26	55.6000	55.6800	54.0000	54.0000	+7.463%	17	121	-56.481%
2026-05-22	50.2500	50.2500	50.2500	50.2500	+19.076%	1	105	-53.234%
2026-05-20	42.2000	42.2000	42.2000	42.2000	+11.053%	1	105	-44.313%
2026-05-19	38.2000	38.2000	38.0000	38.0000	-3.627%	2	105	-38.158%
2026-05-18	44.4000	44.4000	38.8500	39.4300	-24.895%	10	105	-40.401%
2026-05-15	52.5000	52.5000	52.5000	52.5000	-16.188%	3	105	-55.238%
2026-05-14	62.6400	62.6400	62.6400	62.6400	+6.658%	5	108	-62.484%
2026-05-13	58.7300	58.8100	58.7300	58.7300	-6.332%	18	101	-59.986%
2026-05-11	54.9000	62.7000	54.9000	62.7000	+32.000%	2	101	-62.520%
2026-05-08	52.5800	53.1200	47.5000	47.5000	+14.873%	6	101	-50.526%
2026-05-06	43.3900	44.3800	40.0700	41.3500	+54.291%	12	104	-43.168%
2026-04-30	26.9900	26.9900	26.8000	26.8000	+16.928%	2	96	-12.313%
2026-04-29	23.4200	23.6500	22.3000	22.9200	-17.672%	20	95	+2.531%
2026-04-28	27.8400	27.8400	27.8400	27.8400	-18.928%	1	91	-15.589%
2026-04-27	35.1200	35.1200	34.3400	34.3400	-12.016%	2	91	-31.567%
2026-04-24	37.2800	39.0300	37.2800	39.0300	+14.794%	2	92	-39.790%
2026-04-23	35.6200	35.6200	34.0000	34.0000	+4.262%	6	90	-30.882%
2026-04-20	32.0000	32.6100	32.0000	32.6100	-0.123%	2	89	-27.936%
2026-04-16	32.4500	32.6500	30.7200	32.6500	-10.548%	8	90	-28.025%
2026-04-14	36.8500	36.8500	35.7000	36.5000	-3.157%	5	86	-35.616%
2026-04-13	37.6900	37.6900	37.6900	37.6900	+5.841%	4	82	-37.649%
2026-04-09	36.1000	36.1000	35.6100	35.6100	+24.293%	5	86	-34.007%
2026-04-08	28.6500	28.6500	28.6500	28.6500	+25.934%	1	82	-17.976%
2026-04-07	22.7500	22.7500	22.7500	22.7500	+4.119%	4	82	+3.297%
2026-04-06	21.8500	21.8500	21.8500	21.8500	+1.675%	1	78	+7.551%
2026-04-02	21.4000	21.4900	21.4000	21.4900	+4.473%	2	78	+9.353%
2026-04-01	20.9500	21.4000	20.5700	20.5700	+46.929%	7	78	+14.244%
2026-03-30	15.8800	15.8800	14.0000	14.0000	-24.324%	8	77	+67.857%
2026-03-26	18.5000	18.5000	18.5000	18.5000	-20.940%	2	83	+27.027%
2026-03-25	23.4000	23.4000	23.4000	23.4000	+9.859%	3	83	+0.427%
2026-03-24	20.6000	21.4000	20.6000	21.3000	+39.307%	7	83	+10.329%
2026-03-23	15.5500	15.5500	15.2700	15.2900	-6.196%	21	81	+53.695%
2026-03-16	16.3000	16.3000	16.3000	16.3000	-3.379%	6	80	+44.172%
2026-03-11	16.9900	16.9900	16.8700	16.8700	-6.017%	2	74	+39.301%
2026-03-10	18.8000	18.8000	17.9500	17.9500	+15.732%	5	73	+30.919%
2026-03-06	15.5000	15.5300	15.4800	15.5100	-6.341%	16	73	+51.515%
2026-03-05	17.5800	18.6500	16.5000	16.5600	-37.838%	32	81	+41.908%
2026-02-26	26.6400	26.6400	26.6400	26.6400	-15.909%	1	88	-11.787%
2026-02-25	30.9000	32.2000	30.9000	31.6800	+26.720%	33	58	-25.821%
2026-02-24	24.0000	25.0000	24.0000	25.0000	+54.321%	4	58	-6.000%
2026-02-20	16.2000	16.2000	16.2000	16.2000	+27.559%	3	57	+45.062%
2026-02-19	13.4500	13.5000	12.7000	12.7000	-5.576%	4	57	+85.039%
2026-02-13	13.4500	13.4500	13.4500	13.4500	-4.339%	2	55	+74.721%
2026-02-12	12.5000	14.0600	12.5000	14.0600	+26.667%	5	55	+67.141%
2026-02-11	11.1000	11.1000	11.1000	11.1000	0.000%	50	50	+111.712%