Dark

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

EOD

Sep 29, 2026

8.71+24.429%(+1.71)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.1400	10.2000	8.1400	8.7100	+24.429%	17	748	0.000%
2026-09-28	7.7500	7.7500	6.9500	7.0000	-19.540%	5	744	+24.429%
2026-09-25	8.8500	8.8500	8.6000	8.7000	+4.192%	77	740	+0.115%
2026-09-24	8.0000	8.3500	8.0000	8.3500	-11.170%	2	707	+4.311%
2026-09-23	9.4000	9.4000	9.4000	9.4000	-13.364%	2	706	-7.340%
2026-09-22	10.6000	11.1000	9.7500	10.8500	+4.327%	11	706	-19.724%
2026-09-21	8.9500	10.8600	8.9500	10.4000	+40.541%	12	706	-16.250%
2026-09-18	8.3800	8.3800	7.4000	7.4000	+0.543%	6	699	+17.703%
2026-09-17	8.4500	9.3200	7.3600	7.3600	+18.710%	9	698	+18.342%
2026-09-16	7.5400	7.5400	6.2000	6.2000	-6.907%	16	696	+40.484%
2026-09-15	7.4500	7.4500	6.6500	6.6600	-1.333%	16	685	+30.781%
2026-09-14	9.8000	9.8000	6.7500	6.7500	-55.738%	52	676	+29.037%
2026-09-11	15.2700	15.2700	15.2500	15.2500	+6.643%	5	635	-42.885%
2026-09-10	16.4500	16.4500	14.3000	14.3000	-18.750%	13	636	-39.091%
2026-09-09	18.3800	18.3800	17.6000	17.6000	-0.170%	3	624	-50.511%
2026-09-08	16.0000	17.6300	16.0000	17.6300	+120.375%	62	624	-50.596%
2026-09-03	8.0000	8.0000	8.0000	8.0000	+3.226%	1	592	+8.875%
2026-09-02	7.7500	7.7500	7.7500	7.7500	-1.022%	1	592	+12.387%
2026-09-01	8.4500	8.4500	7.6500	7.8300	-15.351%	7	591	+11.239%
2026-08-31	9.6000	9.6000	9.2500	9.2500	-7.960%	2	588	-5.838%
2026-08-28	10.8000	10.8000	9.7000	10.0500	-11.842%	7	588	-13.333%
2026-08-27	11.3000	11.6500	11.2000	11.4000	+5.069%	113	588	-23.596%
2026-08-26	10.9400	10.9400	10.8500	10.8500	+6.268%	3	504	-19.724%
2026-08-25	10.9500	10.9900	10.0500	10.2100	+7.474%	29	502	-14.691%
2026-08-24	9.5000	9.5000	9.4000	9.5000	-20.168%	5	495	-8.316%
2026-08-21	11.9000	11.9000	11.9000	11.9000	-9.848%	1	494	-26.807%
2026-08-20	13.2000	13.2000	13.2000	13.2000	-1.049%	1	493	-34.015%
2026-08-19	14.8000	14.8000	13.3400	13.3400	-24.419%	2	494	-34.708%
2026-08-18	17.9500	17.9500	17.6500	17.6500	-28.543%	18	493	-50.652%
2026-08-17	22.4500	25.8000	22.0100	24.7000	+22.277%	47	503	-64.737%
2026-08-14	17.9000	21.0000	17.9000	20.2000	-3.534%	5	484	-56.881%
2026-08-13	21.9300	21.9300	20.9400	20.9400	-4.818%	3	485	-58.405%
2026-08-12	22.5700	22.5700	22.0000	22.0000	+17.396%	9	484	-60.409%
2026-08-11	19.4000	19.4000	18.7400	18.7400	-13.839%	11	477	-53.522%
2026-08-10	24.2000	24.2000	21.7500	21.7500	-10.420%	2	468	-59.954%
2026-08-07	23.0000	24.7000	23.0000	24.2800	+18.439%	4	468	-64.127%
2026-08-06	22.2500	22.2500	20.5000	20.5000	-4.607%	2	470	-57.512%
2026-08-05	22.0000	23.1200	21.4900	21.4900	-10.084%	111	469	-59.470%
2026-08-04	19.5700	24.3500	18.0000	23.9000	+48.171%	123	362	-63.556%
2026-08-03	11.0700	16.1300	11.0700	16.1300	+17.737%	10	254	-46.001%
2026-07-31	15.8500	15.8500	13.7000	13.7000	+25.114%	3	251	-36.423%
2026-07-30	10.9500	10.9500	10.9500	10.9500	+27.921%	1	248	-20.457%
2026-07-28	9.0000	9.0100	7.2000	8.5600	-42.933%	21	248	+1.752%
2026-07-27	18.8000	18.8000	14.6000	15.0000	-16.667%	4	253	-41.933%
2026-07-24	22.7000	22.7000	18.0000	18.0000	-25.000%	11	252	-51.611%
2026-07-23	25.0500	25.0500	23.8500	24.0000	+3.448%	86	249	-63.708%
2026-07-22	25.8000	25.8000	23.2000	23.2000	-18.137%	12	231	-62.457%
2026-07-21	28.3400	28.3400	28.3400	28.3400	+14.970%	2	229	-69.266%
2026-07-20	25.0000	25.0000	24.3500	24.6500	+1.232%	8	229	-64.665%
2026-07-17	20.6600	24.3500	20.6600	24.3500	-1.217%	3	228	-64.230%
2026-07-16	25.5000	25.5000	24.6500	24.6500	-27.350%	14	228	-64.665%
2026-07-15	33.9300	33.9300	33.9300	33.9300	-21.185%	1	227	-74.330%
2026-07-14	43.0500	43.0500	43.0500	43.0500	+4.111%	20	227	-79.768%
2026-07-13	39.8900	43.8300	39.8900	41.3500	-24.128%	14	230	-78.936%
2026-07-09	54.5000	54.5000	54.5000	54.5000	+30.852%	1	230	-84.018%
2026-07-08	45.0000	45.0000	40.5000	41.6500	-3.140%	15	230	-79.088%
2026-07-07	40.0000	44.4000	40.0000	43.0000	-23.826%	8	231	-79.744%
2026-07-02	56.4500	56.4500	56.4500	56.4500	-17.168%	1	230	-84.570%
2026-07-01	68.7500	68.9100	68.1500	68.1500	-30.317%	11	230	-87.219%
2026-06-30	109.9900	109.9900	97.8000	97.8000	+38.253%	2	231	-91.094%
2026-06-29	70.3300	70.7400	70.3300	70.7400	+16.540%	2	230	-87.687%
2026-06-26	60.7000	60.7000	60.7000	60.7000	-16.815%	1	230	-85.651%
2026-06-25	71.8100	72.9700	68.9500	72.9700	+59.288%	14	230	-88.064%
2026-06-23	43.0700	45.8100	43.0700	45.8100	-8.417%	4	229	-80.987%
2026-06-22	50.0200	50.0200	50.0200	50.0200	+11.329%	1	227	-82.587%
2026-06-18	38.3000	44.9300	38.3000	44.9300	+30.915%	9	227	-80.614%
2026-06-17	35.9000	35.9200	34.3200	34.3200	-2.278%	3	227	-74.621%
2026-06-16	36.5000	37.0500	35.1200	35.1200	-17.617%	3	227	-75.199%
2026-06-15	43.9500	43.9500	42.3900	42.6300	+10.526%	18	227	-79.568%
2026-06-12	39.0700	39.0700	38.5700	38.5700	+4.243%	2	225	-77.418%
2026-06-11	37.0000	37.0000	37.0000	37.0000	+15.625%	2	225	-76.459%
2026-06-10	37.2200	37.2200	32.0000	32.0000	+1.042%	4	225	-72.781%
2026-06-09	42.4500	42.4500	31.6700	31.6700	-30.150%	9	224	-72.498%
2026-06-08	43.8200	45.4600	43.8200	45.3400	+12.955%	10	226	-80.790%
2026-06-05	42.5000	42.5000	40.1400	40.1400	-22.405%	3	226	-78.301%
2026-06-04	51.7300	51.7300	51.7300	51.7300	-2.378%	1	224	-83.163%
2026-06-03	56.0000	58.5000	52.9200	52.9900	+2.475%	9	224	-83.563%
2026-06-02	45.3700	53.0000	45.3700	51.7100	+32.556%	9	225	-83.156%
2026-05-29	40.0000	40.0000	35.5500	39.0100	-0.864%	37	225	-77.672%
2026-05-28	39.3500	39.3500	39.3500	39.3500	-19.348%	1	240	-77.865%
2026-05-26	47.0000	51.3100	47.0000	48.7900	+2.651%	16	240	-82.148%
2026-05-22	45.5000	47.5300	45.2000	47.5300	+8.146%	3	240	-81.675%
2026-05-21	42.7800	44.9000	42.7800	43.9500	+12.261%	14	241	-80.182%
2026-05-20	37.1000	39.1500	37.1000	39.1500	+8.750%	6	241	-77.752%
2026-05-19	35.2900	36.0000	32.4000	36.0000	+0.279%	3	243	-75.806%
2026-05-18	42.0000	42.0000	35.9000	35.9000	-39.153%	13	243	-75.738%
2026-05-14	57.5000	59.0000	57.5000	59.0000	+1.602%	3	243	-85.237%
2026-05-13	55.0000	60.3900	55.0000	58.0700	+11.673%	11	250	-85.001%
2026-05-12	55.0000	55.0000	46.6200	52.0000	-7.769%	3	250	-83.250%
2026-05-11	53.4000	57.5000	53.4000	56.3800	+26.839%	41	250	-84.551%
2026-05-08	41.9000	47.2500	41.9000	44.4500	+14.858%	37	266	-80.405%
2026-05-07	38.7000	38.7000	38.7000	38.7000	+0.129%	1	247	-77.494%
2026-05-06	39.2400	40.0500	38.5000	38.6500	+39.935%	119	247	-77.464%
2026-05-05	27.6200	27.6200	27.6200	27.6200	+8.314%	3	220	-68.465%
2026-05-04	25.5000	25.5000	25.5000	25.5000	+6.029%	1	220	-65.843%
2026-04-30	21.0500	25.5700	20.9000	24.0500	+21.772%	11	220	-63.784%
2026-04-29	19.7500	19.7500	19.7500	19.7500	-15.957%	2	212	-55.899%
2026-04-28	23.5000	23.5000	23.5000	23.5000	-26.008%	5	214	-62.936%
2026-04-27	32.6000	32.6000	31.7600	31.7600	-2.726%	3	219	-72.576%
2026-04-24	32.6500	32.6500	32.6500	32.6500	+15.862%	5	222	-73.323%
2026-04-17	28.1800	28.1800	28.1800	28.1800	+1.550%	10	217	-69.092%
2026-04-16	27.0000	28.6500	27.0000	27.7500	-10.484%	3	227	-68.613%
2026-04-15	31.0000	31.0000	31.0000	31.0000	-3.936%	1	227	-71.903%
2026-04-14	30.7300	33.0000	30.7300	32.2700	-6.464%	8	227	-73.009%
2026-04-13	33.0000	34.5000	33.0000	34.5000	+5.183%	4	226	-74.754%
2026-04-10	32.0000	33.0000	32.0000	32.8000	+4.226%	11	226	-73.445%
2026-04-09	30.2500	31.9200	30.2500	31.4700	+15.275%	10	228	-72.323%
2026-04-08	25.7200	27.3000	25.7200	27.3000	+45.367%	12	224	-68.095%
2026-04-02	18.6700	18.7800	18.6700	18.7800	+3.471%	2	211	-53.621%
2026-04-01	18.4500	18.6000	18.1500	18.1500	+12.384%	202	211	-52.011%
2026-03-26	16.1500	16.1500	16.1500	16.1500	+17.029%	2	96	-46.068%
2026-03-20	13.8000	13.8000	13.8000	13.8000	+18.966%	1	94	-36.884%
2026-03-17	12.0000	12.0000	11.5000	11.6000	-29.052%	3	93	-24.914%
2026-03-10	16.4000	16.4000	16.3500	16.3500	+37.049%	2	92	-46.728%
2026-03-06	13.0000	13.0000	11.9300	11.9300	-27.697%	8	90	-26.991%
2026-03-05	17.0000	18.0000	16.5000	16.5000	-19.512%	5	83	-47.212%
2026-03-04	20.5000	20.5000	20.5000	20.5000	-1.820%	1	79	-57.512%
2026-03-03	22.0000	22.0000	20.8800	20.8800	-21.208%	2	78	-58.285%
2026-03-02	27.1500	27.1500	26.5000	26.5000	-7.794%	3	76	-67.132%
2026-02-25	25.6300	28.7400	25.6300	28.7400	+26.720%	5	70	-69.694%
2026-02-24	22.6800	22.6800	22.6800	22.6800	+22.595%	1	70	-61.596%
2026-02-23	18.5000	18.5000	18.5000	18.5000	+26.712%	2	69	-52.919%
2026-02-20	14.6000	14.6000	14.6000	14.6000	+30.357%	1	67	-40.342%
2026-02-19	11.2000	11.2000	11.2000	11.2000	+6.061%	1	68	-22.232%
2026-02-10	9.8500	10.5600	9.8500	10.5600	0.000%	68	67	-17.519%