Dark

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

EOD

Sep 29, 2026

12.16+33.626%(+3.06)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.4000	13.0500	11.6000	12.1600	+33.626%	19	487	0.000%
2026-09-28	8.7500	9.1000	8.5000	9.1000	-20.870%	4	480	+33.626%
2026-09-25	11.2200	12.0000	11.0000	11.5000	0.000%	5	478	+5.739%
2026-09-24	9.9400	11.5000	9.9400	11.5000	-2.542%	5	475	+5.739%
2026-09-23	12.0100	12.0100	11.1000	11.8000	-8.669%	54	471	+3.051%
2026-09-22	13.4600	13.4600	12.8300	12.9200	-3.293%	46	474	-5.882%
2026-09-21	11.8000	13.6000	10.8300	13.3600	+33.868%	19	467	-8.982%
2026-09-18	10.1000	10.1000	9.9800	9.9800	+7.659%	6	458	+21.844%
2026-09-17	10.5000	10.5000	9.2700	9.2700	+8.421%	8	452	+31.176%
2026-09-16	8.9500	8.9500	8.5000	8.5500	+1.183%	6	449	+42.222%
2026-09-15	9.8000	9.8000	8.4500	8.4500	-9.140%	14	452	+43.905%
2026-09-14	12.1000	12.1000	9.3000	9.3000	-50.054%	5	454	+30.753%
2026-09-11	18.8000	18.8000	18.4500	18.6200	-4.267%	3	458	-34.694%
2026-09-10	19.6500	19.6500	19.4500	19.4500	-8.255%	3	458	-37.481%
2026-09-09	20.8700	22.0000	20.8300	21.2000	+3.415%	13	458	-42.642%
2026-09-08	18.0000	21.5000	18.0000	20.5000	+55.894%	22	455	-40.683%
2026-09-04	12.0000	13.1500	11.9500	13.1500	+31.500%	17	437	-7.529%
2026-09-03	9.2500	10.2000	9.2500	10.0000	+3.093%	7	437	+21.600%
2026-09-02	9.8200	9.8300	9.7000	9.7000	-5.088%	5	432	+25.361%
2026-09-01	10.1000	10.6000	9.7000	10.2200	-13.755%	37	429	+18.982%
2026-08-31	11.5500	11.8500	11.5000	11.8500	-5.200%	3	411	+2.616%
2026-08-28	12.5000	12.5000	12.5000	12.5000	-10.072%	2	409	-2.720%
2026-08-27	14.4000	14.4000	13.7400	13.9000	+2.206%	15	409	-12.518%
2026-08-26	14.1000	14.1000	13.2200	13.6000	+10.390%	17	395	-10.588%
2026-08-25	13.6000	13.6000	12.3200	12.3200	+1.149%	13	390	-1.299%
2026-08-24	12.1800	12.2000	12.1800	12.1800	-15.709%	7	392	-0.164%
2026-08-21	14.7000	14.7000	14.4500	14.4500	-7.609%	45	387	-15.848%
2026-08-20	15.6400	15.6400	15.6400	15.6400	-5.498%	1	361	-22.251%
2026-08-19	18.1500	18.1500	16.5500	16.5500	-21.934%	13	362	-26.526%
2026-08-18	23.1000	23.1000	20.2000	21.2000	-27.273%	18	368	-42.642%
2026-08-17	28.7600	29.4900	28.7600	29.1500	+17.921%	16	354	-58.285%
2026-08-14	25.2500	25.2500	24.7200	24.7200	+5.191%	4	358	-50.809%
2026-08-13	25.3500	25.3500	23.5000	23.5000	-9.615%	6	360	-48.255%
2026-08-12	27.2000	27.2000	25.6500	26.0000	+5.263%	113	360	-53.231%
2026-08-10	25.5500	25.5500	24.7000	24.7000	-10.991%	5	304	-50.769%
2026-08-07	29.2600	29.2600	27.7500	27.7500	+7.809%	13	301	-56.180%
2026-08-06	25.7400	25.7400	25.7400	25.7400	+5.708%	1	301	-52.758%
2026-08-05	26.0500	26.1200	24.0000	24.3500	-8.113%	11	300	-50.062%
2026-08-04	23.4500	26.6000	23.4500	26.5000	+41.108%	14	292	-54.113%
2026-08-03	16.7800	18.8500	16.7800	18.7800	+13.818%	19	296	-35.250%
2026-07-31	17.6700	17.6700	15.7500	16.5000	+19.134%	4	304	-26.303%
2026-07-30	13.2300	13.8500	12.8100	13.8500	+35.784%	8	304	-12.202%
2026-07-29	10.2000	10.2000	10.2000	10.2000	-2.857%	30	298	+19.216%
2026-07-28	10.0000	10.5100	8.4800	10.5000	-40.678%	19	268	+15.810%
2026-07-27	16.6300	17.7000	16.6300	17.7000	-21.681%	9	269	-31.299%
2026-07-24	23.0500	23.4000	22.6000	22.6000	-19.801%	38	272	-46.195%
2026-07-23	28.3000	28.3000	27.0000	28.1800	+3.413%	3	248	-56.849%
2026-07-22	27.2500	27.2500	27.2500	27.2500	-14.577%	1	248	-55.376%
2026-07-21	29.2200	31.9000	29.2200	31.9000	+20.742%	9	247	-61.881%
2026-07-20	26.8800	26.8800	26.4200	26.4200	-6.312%	7	247	-53.974%
2026-07-17	23.7400	28.4800	23.7400	28.2000	-0.704%	25	242	-56.879%
2026-07-16	30.5300	32.2000	28.4000	28.4000	-26.234%	14	223	-57.183%
2026-07-15	36.8000	38.5000	34.9500	38.5000	-18.432%	29	221	-68.416%
2026-07-14	51.0000	51.0000	47.2000	47.2000	-2.378%	3	217	-74.237%
2026-07-13	48.3500	48.3500	48.3500	48.3500	-12.489%	2	217	-74.850%
2026-07-09	56.1500	56.1500	55.2500	55.2500	+23.879%	2	217	-77.991%
2026-07-08	47.0000	49.2000	44.6000	44.6000	-1.978%	22	217	-72.735%
2026-07-07	48.0000	50.1000	45.5000	45.5000	-16.743%	5	218	-73.275%
2026-07-02	65.5300	65.5300	54.6500	54.6500	-27.085%	4	221	-77.749%
2026-07-01	83.4900	83.4900	74.9500	74.9500	-35.007%	2	221	-83.776%
2026-06-30	115.3200	115.3200	115.3200	115.3200	+11.120%	1	221	-89.455%
2026-06-29	99.7000	103.7800	99.7000	103.7800	+33.685%	2	221	-88.283%
2026-06-25	75.5000	77.6300	75.5000	77.6300	+14.179%	5	222	-84.336%
2026-06-24	67.9900	67.9900	67.9900	67.9900	+8.092%	1	223	-82.115%
2026-06-22	55.5700	62.9000	54.0000	62.9000	+24.554%	50	223	-80.668%
2026-06-18	41.9000	50.5000	41.9000	50.5000	+34.667%	15	217	-75.921%
2026-06-17	39.8000	40.2000	37.5000	37.5000	-8.088%	43	217	-67.573%
2026-06-16	46.0000	46.0000	40.0000	40.8000	-12.258%	10	217	-70.196%
2026-06-15	47.6000	47.6000	46.0000	46.5000	+9.412%	5	216	-73.849%
2026-06-12	39.8000	42.5000	39.0000	42.5000	+6.250%	14	218	-71.388%
2026-06-11	38.2500	40.0000	38.2500	40.0000	+10.497%	4	215	-69.600%
2026-06-10	40.3400	40.8900	36.2000	36.2000	-6.363%	10	215	-66.409%
2026-06-09	45.0500	47.4700	36.1700	38.6600	-20.583%	43	215	-68.546%
2026-06-08	49.0100	49.0100	48.6800	48.6800	+15.684%	101	213	-75.021%
2026-06-05	45.5500	45.5500	40.4500	42.0800	-25.058%	105	213	-71.103%
2026-06-04	50.3900	56.1600	50.3900	56.1500	-1.491%	19	112	-78.344%
2026-06-03	62.0600	62.0600	57.0000	57.0000	-1.893%	2	127	-78.667%
2026-06-02	58.1000	58.1000	58.1000	58.1000	+47.462%	1	127	-79.071%
2026-06-01	38.1000	39.4000	38.1000	39.4000	-5.174%	4	128	-69.137%
2026-05-29	39.5400	41.5500	39.4000	41.5500	-7.831%	7	126	-70.734%
2026-05-28	45.0800	45.0800	45.0800	45.0800	-16.519%	2	123	-73.026%
2026-05-26	55.6000	55.6800	54.0000	54.0000	+7.463%	17	121	-77.481%
2026-05-22	50.2500	50.2500	50.2500	50.2500	+19.076%	1	105	-75.801%
2026-05-20	42.2000	42.2000	42.2000	42.2000	+11.053%	1	105	-71.185%
2026-05-19	38.2000	38.2000	38.0000	38.0000	-3.627%	2	105	-68.000%
2026-05-18	44.4000	44.4000	38.8500	39.4300	-24.895%	10	105	-69.161%
2026-05-15	52.5000	52.5000	52.5000	52.5000	-16.188%	3	105	-76.838%
2026-05-14	62.6400	62.6400	62.6400	62.6400	+6.658%	5	108	-80.587%
2026-05-13	58.7300	58.8100	58.7300	58.7300	-6.332%	18	101	-79.295%
2026-05-11	54.9000	62.7000	54.9000	62.7000	+32.000%	2	101	-80.606%
2026-05-08	52.5800	53.1200	47.5000	47.5000	+14.873%	6	101	-74.400%
2026-05-06	43.3900	44.3800	40.0700	41.3500	+54.291%	12	104	-70.593%
2026-04-30	26.9900	26.9900	26.8000	26.8000	+16.928%	2	96	-54.627%
2026-04-29	23.4200	23.6500	22.3000	22.9200	-17.672%	20	95	-46.946%
2026-04-28	27.8400	27.8400	27.8400	27.8400	-18.928%	1	91	-56.322%
2026-04-27	35.1200	35.1200	34.3400	34.3400	-12.016%	2	91	-64.589%
2026-04-24	37.2800	39.0300	37.2800	39.0300	+14.794%	2	92	-68.844%
2026-04-23	35.6200	35.6200	34.0000	34.0000	+4.262%	6	90	-64.235%
2026-04-20	32.0000	32.6100	32.0000	32.6100	-0.123%	2	89	-62.711%
2026-04-16	32.4500	32.6500	30.7200	32.6500	-10.548%	8	90	-62.757%
2026-04-14	36.8500	36.8500	35.7000	36.5000	-3.157%	5	86	-66.685%
2026-04-13	37.6900	37.6900	37.6900	37.6900	+5.841%	4	82	-67.737%
2026-04-09	36.1000	36.1000	35.6100	35.6100	+24.293%	5	86	-65.852%
2026-04-08	28.6500	28.6500	28.6500	28.6500	+25.934%	1	82	-57.557%
2026-04-07	22.7500	22.7500	22.7500	22.7500	+4.119%	4	82	-46.549%
2026-04-06	21.8500	21.8500	21.8500	21.8500	+1.675%	1	78	-44.348%
2026-04-02	21.4000	21.4900	21.4000	21.4900	+4.473%	2	78	-43.416%
2026-04-01	20.9500	21.4000	20.5700	20.5700	+46.929%	7	78	-40.885%
2026-03-30	15.8800	15.8800	14.0000	14.0000	-24.324%	8	77	-13.143%
2026-03-26	18.5000	18.5000	18.5000	18.5000	-20.940%	2	83	-34.270%
2026-03-25	23.4000	23.4000	23.4000	23.4000	+9.859%	3	83	-48.034%
2026-03-24	20.6000	21.4000	20.6000	21.3000	+39.307%	7	83	-42.911%
2026-03-23	15.5500	15.5500	15.2700	15.2900	-6.196%	21	81	-20.471%
2026-03-16	16.3000	16.3000	16.3000	16.3000	-3.379%	6	80	-25.399%
2026-03-11	16.9900	16.9900	16.8700	16.8700	-6.017%	2	74	-27.919%
2026-03-10	18.8000	18.8000	17.9500	17.9500	+15.732%	5	73	-32.256%
2026-03-06	15.5000	15.5300	15.4800	15.5100	-6.341%	16	73	-21.599%
2026-03-05	17.5800	18.6500	16.5000	16.5600	-37.838%	32	81	-26.570%
2026-02-26	26.6400	26.6400	26.6400	26.6400	-15.909%	1	88	-54.354%
2026-02-25	30.9000	32.2000	30.9000	31.6800	+26.720%	33	58	-61.616%
2026-02-24	24.0000	25.0000	24.0000	25.0000	+54.321%	4	58	-51.360%
2026-02-20	16.2000	16.2000	16.2000	16.2000	+27.559%	3	57	-24.938%
2026-02-19	13.4500	13.5000	12.7000	12.7000	-5.576%	4	57	-4.252%
2026-02-13	13.4500	13.4500	13.4500	13.4500	-4.339%	2	55	-9.591%
2026-02-12	12.5000	14.0600	12.5000	14.0600	+26.667%	5	55	-13.514%
2026-02-11	11.1000	11.1000	11.1000	11.1000	0.000%	50	50	+9.550%