Dark

GLW20261218C180
GLW Dec 18 2026 180.00 Call (GLW261218C00180000)
option OPRA

EOD

Sep 29, 2026

10.58+8.291%(+0.81)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.3000	11.6500	10.2500	10.5800	+8.291%	83	546	0.000%
2026-09-25	9.5000	9.9500	9.5000	9.7700	+1.771%	75	501	+8.291%
2026-09-24	9.0000	9.9000	9.0000	9.6000	-4.000%	12	447	+10.208%
2026-09-23	11.5000	11.5000	10.0000	10.0000	-21.260%	17	442	+5.800%
2026-09-22	12.3300	12.7000	10.7500	12.7000	+5.745%	23	440	-16.693%
2026-09-21	9.7600	12.3000	9.7600	12.0100	+42.130%	52	433	-11.907%
2026-09-18	9.2500	9.4000	8.4500	8.4500	+4.321%	8	399	+25.207%
2026-09-17	9.6000	10.6000	8.1000	8.1000	-2.174%	23	403	+30.617%
2026-09-16	8.0100	8.2800	7.5000	8.2800	+11.892%	25	396	+27.778%
2026-09-15	8.4500	8.4500	7.3500	7.4000	-4.021%	28	395	+42.973%
2026-09-14	10.4300	11.5300	7.7100	7.7100	-54.243%	93	398	+37.224%
2026-09-11	16.8500	16.8500	16.8500	16.8500	0.000%	1	363	-37.211%
2026-09-10	17.0500	17.2000	16.3600	16.8500	-15.284%	10	363	-37.211%
2026-09-09	19.4300	20.1000	19.4300	19.8900	+5.238%	10	366	-46.807%
2026-09-08	15.6000	19.8000	15.6000	18.9000	+57.500%	133	367	-44.021%
2026-09-04	11.0000	12.0000	10.5400	12.0000	+31.868%	12	354	-11.833%
2026-09-03	8.8200	9.1000	8.8200	9.1000	+4.119%	11	354	+16.264%
2026-09-02	9.0000	9.0000	8.5000	8.7400	+2.222%	60	354	+21.053%
2026-09-01	8.9900	9.5000	8.5300	8.5500	-14.500%	47	350	+23.743%
2026-08-31	10.6000	10.6000	9.8600	10.0000	-6.542%	42	323	+5.800%
2026-08-28	11.5000	11.9000	10.7000	10.7000	-13.360%	15	322	-1.121%
2026-08-27	13.4000	13.4000	12.3500	12.3500	-2.756%	8	321	-14.332%
2026-08-26	12.4700	12.7000	11.4500	12.7000	+10.435%	53	318	-16.693%
2026-08-25	11.7000	12.5000	11.1000	11.5000	+4.545%	77	309	-8.000%
2026-08-24	11.4700	11.4700	10.0000	11.0000	-26.667%	31	306	-3.818%
2026-08-20	14.7500	15.0000	14.5800	15.0000	-0.662%	7	284	-29.467%
2026-08-19	16.0000	16.0500	14.5000	15.1000	-18.817%	10	286	-29.934%
2026-08-18	22.0100	22.0300	18.6000	18.6000	-33.166%	33	286	-43.118%
2026-08-17	24.6300	27.8300	23.6600	27.8300	+20.528%	25	276	-61.983%
2026-08-14	20.7000	23.6300	20.7000	23.0900	+7.196%	32	275	-54.179%
2026-08-13	23.2700	23.2700	21.5400	21.5400	-10.807%	3	247	-50.882%
2026-08-12	25.0000	25.0000	24.1500	24.1500	+17.805%	3	247	-56.190%
2026-08-11	21.6000	21.6000	20.3500	20.5000	-21.124%	5	246	-48.390%
2026-08-07	24.7500	26.3300	24.7500	25.9900	+0.580%	12	245	-59.292%
2026-08-06	25.8400	25.8400	25.8400	25.8400	+15.823%	1	246	-59.056%
2026-08-05	23.7600	24.4000	22.3100	22.3100	-12.338%	11	246	-52.577%
2026-08-04	19.1500	25.4500	18.5000	25.4500	+47.195%	17	238	-58.428%
2026-08-03	13.2000	17.4000	13.2000	17.2900	+25.745%	9	230	-38.809%
2026-07-31	14.9300	15.0000	13.7500	13.7500	+9.300%	3	225	-23.055%
2026-07-30	12.3700	12.7300	12.3700	12.5800	+27.071%	9	223	-15.898%
2026-07-29	10.5700	11.4000	9.6200	9.9000	+2.591%	55	222	+6.869%
2026-07-28	8.3400	9.9000	8.3400	9.6500	-41.657%	10	229	+9.637%
2026-07-27	18.0000	18.0000	15.6000	16.5400	-15.179%	29	228	-36.034%
2026-07-24	21.6500	21.6500	19.5000	19.5000	-25.573%	3	238	-45.744%
2026-07-23	25.5000	26.2000	25.5000	26.2000	-5.415%	4	237	-59.618%
2026-07-22	27.7000	27.7000	27.7000	27.7000	-7.451%	1	236	-61.805%
2026-07-21	28.2500	29.9300	28.2500	29.9300	+19.577%	6	236	-64.651%
2026-07-20	26.1000	26.1000	25.0300	25.0300	+11.244%	2	236	-57.731%
2026-07-17	22.5000	22.5000	22.5000	22.5000	-13.892%	1	236	-52.978%
2026-07-16	30.2400	30.2400	25.9400	26.1300	-29.569%	39	237	-59.510%
2026-07-15	37.8300	38.0000	34.0000	37.1000	-21.960%	31	246	-71.482%
2026-07-14	47.5400	47.5400	47.5400	47.5400	+10.558%	1	241	-77.745%
2026-07-13	40.5000	43.0000	40.5000	43.0000	-18.251%	14	240	-75.395%
2026-07-09	52.5000	52.6000	52.5000	52.6000	+17.805%	2	235	-79.886%
2026-07-08	44.6500	44.6500	44.6500	44.6500	-3.480%	39	234	-76.305%
2026-07-07	46.0000	46.2600	42.0000	46.2600	-12.717%	6	197	-77.129%
2026-07-06	56.0000	56.0000	53.0000	53.0000	-0.563%	3	194	-80.038%
2026-07-02	68.0000	68.0000	53.3000	53.3000	-27.384%	6	198	-80.150%
2026-07-01	71.5700	73.7000	71.5700	73.4000	-34.698%	9	198	-85.586%
2026-06-30	113.0000	113.0000	112.4000	112.4000	+13.249%	2	192	-90.587%
2026-06-29	69.9200	99.2500	69.9200	99.2500	+54.836%	18	192	-89.340%
2026-06-26	69.0500	69.2900	63.6200	64.1000	-15.077%	12	192	-83.495%
2026-06-25	73.4000	77.0000	73.4000	75.4800	+20.942%	16	199	-85.983%
2026-06-24	58.0000	65.6500	58.0000	62.4100	+8.200%	21	206	-83.048%
2026-06-22	55.5000	57.7600	51.4500	57.6800	+18.076%	97	209	-81.657%
2026-06-18	40.7000	48.8500	40.3800	48.8500	+32.027%	26	216	-78.342%
2026-06-17	37.0000	37.0500	35.0000	37.0000	+0.543%	15	216	-71.405%
2026-06-16	38.5000	38.5500	36.8000	36.8000	-17.303%	15	216	-71.250%
2026-06-15	44.0000	44.5000	43.6000	44.5000	+11.167%	4	209	-76.225%
2026-06-12	40.6000	40.6000	39.2800	40.0300	+3.974%	16	211	-73.570%
2026-06-11	36.0000	38.5000	35.9500	38.5000	+16.667%	46	202	-72.519%
2026-06-10	39.1500	39.1500	33.0000	33.0000	-5.714%	8	203	-67.939%
2026-06-09	35.0000	35.5300	34.9900	35.0000	-25.453%	7	194	-69.771%
2026-06-08	45.7000	50.0000	45.7000	46.9500	+23.553%	11	189	-77.465%
2026-06-05	47.7000	47.7000	38.0000	38.0000	-28.302%	20	193	-72.158%
2026-06-04	44.0000	53.0000	43.8000	53.0000	-11.223%	10	186	-80.038%
2026-06-03	58.8000	59.7000	58.8000	59.7000	+8.545%	3	180	-82.278%
2026-06-02	46.4300	55.0000	46.4300	55.0000	+49.051%	12	180	-80.764%
2026-06-01	37.4500	37.4500	35.7000	36.9000	-9.337%	3	185	-71.328%
2026-05-29	38.0000	42.2500	37.1900	40.7000	-2.632%	13	186	-74.005%
2026-05-28	42.8600	42.8600	41.8000	41.8000	-10.646%	3	182	-74.689%
2026-05-27	45.3000	46.7800	45.3000	46.7800	-3.666%	5	182	-77.383%
2026-05-26	48.5600	48.5600	48.5600	48.5600	-0.390%	1	183	-78.213%
2026-05-22	49.5000	49.5000	48.7500	48.7500	+8.744%	9	184	-78.297%
2026-05-21	42.0000	45.2000	42.0000	44.8300	+10.883%	5	184	-76.400%
2026-05-20	41.0000	41.0000	40.0000	40.4300	+14.209%	3	184	-73.831%
2026-05-19	39.5000	39.5000	35.4000	35.4000	-5.600%	5	182	-70.113%
2026-05-18	41.0000	41.0000	37.0000	37.5000	-26.929%	27	182	-71.787%
2026-05-15	51.1600	51.3200	50.0000	51.3200	-13.748%	7	182	-79.384%
2026-05-14	59.5000	59.5000	59.5000	59.5000	-0.435%	1	188	-82.218%
2026-05-13	53.4000	62.8400	53.4000	59.7600	+11.409%	29	210	-82.296%
2026-05-12	54.1500	54.1500	53.6000	53.6400	-3.490%	45	210	-80.276%
2026-05-11	54.3700	55.5800	54.3700	55.5800	+23.511%	4	210	-80.964%
2026-05-08	47.0500	51.0000	45.0000	45.0000	+10.294%	10	212	-76.489%
2026-05-07	41.7100	41.7100	40.0000	40.8000	-4.000%	15	216	-74.069%
2026-05-06	46.4900	46.4900	37.4800	42.5000	+52.878%	30	206	-75.106%
2026-05-05	28.6900	29.1000	27.8000	27.8000	+2.963%	5	195	-61.942%
2026-05-04	27.0000	27.0000	27.0000	27.0000	+3.766%	1	195	-60.815%
2026-05-01	26.0200	26.0200	26.0200	26.0200	-8.638%	1	194	-59.339%
2026-04-30	24.1000	28.4800	24.1000	28.4800	+36.595%	18	194	-62.851%
2026-04-29	20.6500	20.8500	20.6500	20.8500	-6.292%	3	185	-49.257%
2026-04-28	24.1000	26.0300	22.2500	22.2500	-37.675%	12	185	-52.449%
2026-04-27	35.7000	35.7000	35.7000	35.7000	-7.776%	1	182	-70.364%
2026-04-24	35.6600	38.7100	35.6600	38.7100	+31.265%	6	181	-72.669%
2026-04-22	29.4900	29.4900	29.4900	29.4900	-4.871%	1	181	-64.123%
2026-04-21	31.3000	31.3000	30.2600	31.0000	+2.990%	7	179	-65.871%
2026-04-17	31.1500	31.3700	30.1000	30.1000	-5.137%	28	179	-64.850%
2026-04-15	31.7300	31.7300	31.7300	31.7300	-7.788%	3	199	-66.656%
2026-04-14	32.8900	34.4100	32.8900	34.4100	-0.261%	70	200	-69.253%
2026-04-10	34.4000	34.7500	34.2600	34.5000	+2.985%	10	199	-69.333%
2026-04-09	33.6200	34.0900	33.5000	33.5000	+13.752%	8	195	-68.418%
2026-04-08	26.0000	29.4500	26.0000	29.4500	+48.737%	108	197	-64.075%
2026-04-01	19.6000	19.8000	19.6000	19.8000	+37.024%	2	183	-46.566%
2026-03-31	14.8000	14.8000	14.4500	14.4500	+3.214%	2	182	-26.782%
2026-03-30	15.3500	15.3500	14.0000	14.0000	-16.914%	3	181	-24.429%
2026-03-26	18.9000	18.9000	16.7400	16.8500	-14.899%	274	183	-37.211%
2026-03-24	19.7500	20.1000	19.2300	19.8000	+45.588%	77	287	-46.566%
2026-03-23	13.6000	13.6000	13.6000	13.6000	+13.333%	25	215	-22.206%
2026-03-20	13.0000	13.0000	12.0000	12.0000	-24.051%	20	240	-11.833%
2026-03-16	15.8000	15.8000	15.8000	15.8000	+8.966%	39	220	-33.038%
2026-03-13	15.6400	17.0500	14.3700	14.5000	-14.706%	222	259	-27.034%
2026-03-10	17.5500	17.5500	17.0000	17.0000	+26.582%	9	130	-37.765%
2026-03-06	13.4300	13.4300	13.4300	13.4300	-16.063%	40	123	-21.221%
2026-03-05	16.9500	16.9500	15.4500	16.0000	-32.830%	71	83	-33.875%
2026-03-03	23.0700	23.8200	23.0700	23.8200	-15.532%	3	40	-55.584%
2026-03-02	28.0600	28.2000	28.0600	28.2000	+22.609%	6	39	-62.482%
2026-02-27	23.8900	23.8900	23.0000	23.0000	-8.911%	16	38	-54.000%
2026-02-26	25.2500	25.2500	25.2500	25.2500	-13.527%	2	34	-58.099%
2026-02-25	27.5000	29.2000	27.5000	29.2000	+22.483%	6	26	-63.767%
2026-02-24	21.5700	23.8400	21.5700	23.8400	+21.819%	11	26	-55.621%
2026-02-23	19.5700	19.5700	19.5700	19.5700	+63.083%	5	15	-45.938%
2026-02-19	12.0000	12.0000	12.0000	12.0000	0.000%	1	10	-11.833%
2026-02-17	12.0000	12.0000	12.0000	12.0000	-4.762%	3	10	-11.833%
2026-02-13	12.6000	12.6000	12.6000	12.6000	+6.239%	7	6	-16.032%
2026-02-11	11.2500	11.8600	11.2500	11.8600	+12.952%	4	6	-10.793%
2026-02-10	10.9100	10.9100	10.5000	10.5000	0.000%	2	0	+0.762%