Dark

GLW20261218C185
GLW Dec 18 2026 185.00 Call (GLW261218C00185000)
option OPRA

EOD

Aug 13, 2026

20.94-4.818%(-1.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.9300	21.9300	20.9400	20.9400	-4.818%	3	485	0.000%
2026-08-12	22.5700	22.5700	22.0000	22.0000	+17.396%	9	484	-4.818%
2026-08-11	19.4000	19.4000	18.7400	18.7400	-13.839%	11	477	+11.740%
2026-08-10	24.2000	24.2000	21.7500	21.7500	-10.420%	2	468	-3.724%
2026-08-07	23.0000	24.7000	23.0000	24.2800	+18.439%	4	468	-13.756%
2026-08-06	22.2500	22.2500	20.5000	20.5000	-4.607%	2	470	+2.146%
2026-08-05	22.0000	23.1200	21.4900	21.4900	-10.084%	111	469	-2.559%
2026-08-04	19.5700	24.3500	18.0000	23.9000	+48.171%	123	362	-12.385%
2026-08-03	11.0700	16.1300	11.0700	16.1300	+17.737%	10	254	+29.820%
2026-07-31	15.8500	15.8500	13.7000	13.7000	+25.114%	3	251	+52.847%
2026-07-30	10.9500	10.9500	10.9500	10.9500	+27.921%	1	248	+91.233%
2026-07-28	9.0000	9.0100	7.2000	8.5600	-42.933%	21	248	+144.626%
2026-07-27	18.8000	18.8000	14.6000	15.0000	-16.667%	4	253	+39.600%
2026-07-24	22.7000	22.7000	18.0000	18.0000	-25.000%	11	252	+16.333%
2026-07-23	25.0500	25.0500	23.8500	24.0000	+3.448%	86	249	-12.750%
2026-07-22	25.8000	25.8000	23.2000	23.2000	-18.137%	12	231	-9.741%
2026-07-21	28.3400	28.3400	28.3400	28.3400	+14.970%	2	229	-26.112%
2026-07-20	25.0000	25.0000	24.3500	24.6500	+1.232%	8	229	-15.051%
2026-07-17	20.6600	24.3500	20.6600	24.3500	-1.217%	3	228	-14.004%
2026-07-16	25.5000	25.5000	24.6500	24.6500	-27.350%	14	228	-15.051%
2026-07-15	33.9300	33.9300	33.9300	33.9300	-21.185%	1	227	-38.285%
2026-07-14	43.0500	43.0500	43.0500	43.0500	+4.111%	20	227	-51.359%
2026-07-13	39.8900	43.8300	39.8900	41.3500	-24.128%	14	230	-49.359%
2026-07-09	54.5000	54.5000	54.5000	54.5000	+30.852%	1	230	-61.578%
2026-07-08	45.0000	45.0000	40.5000	41.6500	-3.140%	15	230	-49.724%
2026-07-07	40.0000	44.4000	40.0000	43.0000	-23.826%	8	231	-51.302%
2026-07-02	56.4500	56.4500	56.4500	56.4500	-17.168%	1	230	-62.905%
2026-07-01	68.7500	68.9100	68.1500	68.1500	-30.317%	11	230	-69.274%
2026-06-30	109.9900	109.9900	97.8000	97.8000	+38.253%	2	231	-78.589%
2026-06-29	70.3300	70.7400	70.3300	70.7400	+16.540%	2	230	-70.399%
2026-06-26	60.7000	60.7000	60.7000	60.7000	-16.815%	1	230	-65.502%
2026-06-25	71.8100	72.9700	68.9500	72.9700	+59.288%	14	230	-71.303%
2026-06-23	43.0700	45.8100	43.0700	45.8100	-8.417%	4	229	-54.289%
2026-06-22	50.0200	50.0200	50.0200	50.0200	+11.329%	1	227	-58.137%
2026-06-18	38.3000	44.9300	38.3000	44.9300	+30.915%	9	227	-53.394%
2026-06-17	35.9000	35.9200	34.3200	34.3200	-2.278%	3	227	-38.986%
2026-06-16	36.5000	37.0500	35.1200	35.1200	-17.617%	3	227	-40.376%
2026-06-15	43.9500	43.9500	42.3900	42.6300	+10.526%	18	227	-50.880%
2026-06-12	39.0700	39.0700	38.5700	38.5700	+4.243%	2	225	-45.709%
2026-06-11	37.0000	37.0000	37.0000	37.0000	+15.625%	2	225	-43.405%
2026-06-10	37.2200	37.2200	32.0000	32.0000	+1.042%	4	225	-34.563%
2026-06-09	42.4500	42.4500	31.6700	31.6700	-30.150%	9	224	-33.881%
2026-06-08	43.8200	45.4600	43.8200	45.3400	+12.955%	10	226	-53.816%
2026-06-05	42.5000	42.5000	40.1400	40.1400	-22.405%	3	226	-47.833%
2026-06-04	51.7300	51.7300	51.7300	51.7300	-2.378%	1	224	-59.521%
2026-06-03	56.0000	58.5000	52.9200	52.9900	+2.475%	9	224	-60.483%
2026-06-02	45.3700	53.0000	45.3700	51.7100	+32.556%	9	225	-59.505%
2026-05-29	40.0000	40.0000	35.5500	39.0100	-0.864%	37	225	-46.321%
2026-05-28	39.3500	39.3500	39.3500	39.3500	-19.348%	1	240	-46.785%
2026-05-26	47.0000	51.3100	47.0000	48.7900	+2.651%	16	240	-57.081%
2026-05-22	45.5000	47.5300	45.2000	47.5300	+8.146%	3	240	-55.944%
2026-05-21	42.7800	44.9000	42.7800	43.9500	+12.261%	14	241	-52.355%
2026-05-20	37.1000	39.1500	37.1000	39.1500	+8.750%	6	241	-46.513%
2026-05-19	35.2900	36.0000	32.4000	36.0000	+0.279%	3	243	-41.833%
2026-05-18	42.0000	42.0000	35.9000	35.9000	-39.153%	13	243	-41.671%
2026-05-14	57.5000	59.0000	57.5000	59.0000	+1.602%	3	243	-64.508%
2026-05-13	55.0000	60.3900	55.0000	58.0700	+11.673%	11	250	-63.940%
2026-05-12	55.0000	55.0000	46.6200	52.0000	-7.769%	3	250	-59.731%
2026-05-11	53.4000	57.5000	53.4000	56.3800	+26.839%	41	250	-62.859%
2026-05-08	41.9000	47.2500	41.9000	44.4500	+14.858%	37	266	-52.891%
2026-05-07	38.7000	38.7000	38.7000	38.7000	+0.129%	1	247	-45.891%
2026-05-06	39.2400	40.0500	38.5000	38.6500	+39.935%	119	247	-45.821%
2026-05-05	27.6200	27.6200	27.6200	27.6200	+8.314%	3	220	-24.185%
2026-05-04	25.5000	25.5000	25.5000	25.5000	+6.029%	1	220	-17.882%
2026-04-30	21.0500	25.5700	20.9000	24.0500	+21.772%	11	220	-12.931%
2026-04-29	19.7500	19.7500	19.7500	19.7500	-15.957%	2	212	+6.025%
2026-04-28	23.5000	23.5000	23.5000	23.5000	-26.008%	5	214	-10.894%
2026-04-27	32.6000	32.6000	31.7600	31.7600	-2.726%	3	219	-34.068%
2026-04-24	32.6500	32.6500	32.6500	32.6500	+15.862%	5	222	-35.865%
2026-04-17	28.1800	28.1800	28.1800	28.1800	+1.550%	10	217	-25.692%
2026-04-16	27.0000	28.6500	27.0000	27.7500	-10.484%	3	227	-24.541%
2026-04-15	31.0000	31.0000	31.0000	31.0000	-3.936%	1	227	-32.452%
2026-04-14	30.7300	33.0000	30.7300	32.2700	-6.464%	8	227	-35.110%
2026-04-13	33.0000	34.5000	33.0000	34.5000	+5.183%	4	226	-39.304%
2026-04-10	32.0000	33.0000	32.0000	32.8000	+4.226%	11	226	-36.159%
2026-04-09	30.2500	31.9200	30.2500	31.4700	+15.275%	10	228	-33.460%
2026-04-08	25.7200	27.3000	25.7200	27.3000	+45.367%	12	224	-23.297%
2026-04-02	18.6700	18.7800	18.6700	18.7800	+3.471%	2	211	+11.502%
2026-04-01	18.4500	18.6000	18.1500	18.1500	+12.384%	202	211	+15.372%
2026-03-26	16.1500	16.1500	16.1500	16.1500	+17.029%	2	96	+29.659%
2026-03-20	13.8000	13.8000	13.8000	13.8000	+18.966%	1	94	+51.739%
2026-03-17	12.0000	12.0000	11.5000	11.6000	-29.052%	3	93	+80.517%
2026-03-10	16.4000	16.4000	16.3500	16.3500	+37.049%	2	92	+28.073%
2026-03-06	13.0000	13.0000	11.9300	11.9300	-27.697%	8	90	+75.524%
2026-03-05	17.0000	18.0000	16.5000	16.5000	-19.512%	5	83	+26.909%
2026-03-04	20.5000	20.5000	20.5000	20.5000	-1.820%	1	79	+2.146%
2026-03-03	22.0000	22.0000	20.8800	20.8800	-21.208%	2	78	+0.287%
2026-03-02	27.1500	27.1500	26.5000	26.5000	-7.794%	3	76	-20.981%
2026-02-25	25.6300	28.7400	25.6300	28.7400	+26.720%	5	70	-27.140%
2026-02-24	22.6800	22.6800	22.6800	22.6800	+22.595%	1	70	-7.672%
2026-02-23	18.5000	18.5000	18.5000	18.5000	+26.712%	2	69	+13.189%
2026-02-20	14.6000	14.6000	14.6000	14.6000	+30.357%	1	67	+43.425%
2026-02-19	11.2000	11.2000	11.2000	11.2000	+6.061%	1	68	+86.964%
2026-02-10	9.8500	10.5600	9.8500	10.5600	0.000%	68	67	+98.295%