Dark

GLW20261218C190
GLW Dec 18 2026 190.00 Call (GLW261218C00190000)
option OPRA

EOD

Sep 29, 2026

8.15+35.833%(+2.15)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.8000	9.0000	7.7500	8.1500	+35.833%	26	524	0.000%
2026-09-28	6.2500	6.2500	6.0000	6.0000	-22.581%	13	514	+35.833%
2026-09-25	7.9000	7.9000	7.4800	7.7500	-2.760%	24	516	+5.161%
2026-09-23	9.2900	9.2900	7.7500	7.9700	-18.673%	14	507	+2.258%
2026-09-22	9.1800	10.0000	9.1800	9.8000	+8.889%	11	515	-16.837%
2026-09-21	7.9000	9.4500	7.8000	9.0000	+29.683%	12	520	-9.444%
2026-09-18	7.0000	7.0000	6.9400	6.9400	+9.637%	3	514	+17.435%
2026-09-17	7.6000	8.0000	6.3300	6.3300	+15.301%	4	512	+28.752%
2026-09-16	6.2000	6.3200	5.4900	5.4900	-4.188%	64	513	+48.452%
2026-09-15	6.8000	6.8000	5.7300	5.7300	-7.581%	23	504	+42.234%
2026-09-14	9.3000	9.3000	6.2000	6.2000	-55.840%	53	491	+31.452%
2026-09-11	14.0400	14.0400	14.0400	14.0400	+4.854%	1	477	-41.952%
2026-09-10	13.9100	13.9100	13.0000	13.3900	-16.313%	3	478	-39.134%
2026-09-09	17.0000	17.0000	15.7500	16.0000	+6.171%	12	475	-49.063%
2026-09-08	14.7400	16.0000	14.7400	15.0700	+69.326%	4	473	-45.919%
2026-09-04	8.6000	9.0500	8.6000	8.9000	+25.352%	147	362	-8.427%
2026-09-03	5.5000	7.3200	5.5000	7.1000	+3.650%	13	362	+14.789%
2026-09-02	7.0500	7.3000	6.8000	6.8500	-2.975%	13	369	+18.978%
2026-09-01	7.4500	7.4500	6.8000	7.0600	-15.246%	18	363	+15.439%
2026-08-31	8.1000	8.3300	8.0100	8.3300	-17.525%	4	367	-2.161%
2026-08-28	9.6500	10.1000	9.5900	10.1000	-15.055%	11	367	-19.307%
2026-08-27	11.8900	11.8900	11.8900	11.8900	+9.183%	1	367	-31.455%
2026-08-26	10.0000	10.9000	9.6500	10.8900	+14.031%	17	366	-25.161%
2026-08-25	10.1000	10.1000	9.0000	9.5500	+5.525%	6	366	-14.660%
2026-08-24	8.7000	9.0500	8.6000	9.0500	-16.204%	8	363	-9.945%
2026-08-21	11.1500	11.1500	10.4500	10.8000	-9.091%	20	361	-24.537%
2026-08-20	12.3500	12.3500	11.8000	11.8800	-3.728%	31	353	-31.397%
2026-08-19	12.3400	12.3400	12.3400	12.3400	-24.618%	1	343	-33.955%
2026-08-18	16.4500	16.4500	16.3700	16.3700	-30.340%	2	343	-50.214%
2026-08-17	20.5000	24.0700	20.5000	23.5000	+26.344%	19	341	-65.319%
2026-08-14	20.3600	20.3600	18.6000	18.6000	-9.489%	30	338	-56.183%
2026-08-12	20.5500	20.5500	20.5500	20.5500	+14.167%	1	358	-60.341%
2026-08-11	18.0000	18.0000	18.0000	18.0000	0.000%	1	358	-54.722%
2026-08-10	24.0500	24.0500	18.0000	18.0000	-20.705%	12	359	-54.722%
2026-08-07	23.7000	24.4000	22.6100	22.7000	+17.922%	114	369	-64.097%
2026-08-06	17.6100	22.0500	17.1400	19.2500	-3.798%	112	414	-57.662%
2026-08-05	21.6000	21.6000	20.0100	20.0100	-4.986%	11	334	-59.270%
2026-08-04	19.4500	22.8600	18.4000	21.0600	+39.934%	30	327	-61.301%
2026-08-03	12.4300	15.0500	12.4300	15.0500	+17.121%	34	316	-45.847%
2026-07-31	12.3100	12.8500	12.3100	12.8500	+15.766%	3	297	-36.576%
2026-07-30	9.5000	11.1000	9.3500	11.1000	+20.652%	19	296	-26.577%
2026-07-29	9.7500	9.7500	8.3500	9.2000	+17.949%	6	287	-11.413%
2026-07-28	7.0100	7.8000	7.0100	7.8000	-42.647%	5	284	+4.487%
2026-07-27	13.8400	13.8400	13.5900	13.6000	-27.078%	7	283	-40.074%
2026-07-24	19.3000	19.3000	18.6500	18.6500	-19.264%	18	285	-56.300%
2026-07-23	22.4000	23.1000	22.4000	23.1000	+5.000%	2	290	-64.719%
2026-07-22	24.7500	24.9500	22.0000	22.0000	-13.556%	16	289	-62.955%
2026-07-21	25.7900	27.7000	25.4500	25.4500	+10.412%	20	275	-67.976%
2026-07-20	23.0500	23.0500	23.0500	23.0500	+0.436%	1	271	-64.642%
2026-07-17	20.4000	24.0000	20.4000	22.9500	-2.132%	14	270	-64.488%
2026-07-16	23.8000	23.9300	23.4500	23.4500	-27.601%	75	270	-65.245%
2026-07-15	33.2200	33.3200	31.8000	32.3900	-21.952%	4	234	-74.838%
2026-07-14	41.5000	41.5000	41.5000	41.5000	+5.464%	1	236	-80.361%
2026-07-13	36.6700	41.7500	36.6700	39.3500	-8.828%	11	237	-79.288%
2026-07-10	45.0000	45.0000	41.4000	43.1600	-10.456%	58	237	-81.117%
2026-07-09	48.6500	48.6500	48.2000	48.2000	+17.848%	2	217	-83.091%
2026-07-08	40.2200	41.0000	40.2200	40.9000	+1.238%	3	217	-80.073%
2026-07-07	44.0500	44.0500	40.4000	40.4000	-14.261%	4	217	-79.827%
2026-07-06	53.4500	54.2400	47.1200	47.1200	-3.045%	5	216	-82.704%
2026-07-02	60.0000	60.0000	48.1000	48.6000	-27.614%	18	218	-83.230%
2026-07-01	66.5700	69.3100	66.5200	67.1400	-27.899%	8	218	-87.861%
2026-06-30	103.3400	103.3400	93.1200	93.1200	+5.185%	7	213	-91.248%
2026-06-29	76.0000	88.5300	76.0000	88.5300	+39.814%	9	212	-90.794%
2026-06-26	62.5000	63.3200	62.5000	63.3200	-10.121%	2	218	-87.129%
2026-06-25	61.7900	71.5500	61.7900	70.4500	+21.675%	6	217	-88.432%
2026-06-24	45.6500	61.9300	45.6500	57.9000	+37.857%	31	216	-85.924%
2026-06-23	43.6900	44.4000	41.9700	42.0000	-25.426%	9	213	-80.595%
2026-06-22	47.7400	56.3200	47.4000	56.3200	+31.897%	4	217	-85.529%
2026-06-18	37.4300	43.3800	37.4300	42.7000	+28.228%	14	213	-80.913%
2026-06-17	32.6000	33.3000	32.6000	33.3000	-1.246%	8	213	-75.526%
2026-06-16	34.5000	34.5000	33.7200	33.7200	-15.063%	3	213	-75.830%
2026-06-15	40.8200	40.8200	39.4900	39.7000	+11.517%	9	215	-79.471%
2026-06-12	35.6000	35.6000	35.6000	35.6000	+15.024%	1	215	-77.107%
2026-06-11	30.9500	30.9500	30.9500	30.9500	+2.824%	1	215	-73.667%
2026-06-10	30.1000	30.1000	30.1000	30.1000	+0.166%	1	215	-72.924%
2026-06-09	34.7000	34.7000	30.0500	30.0500	-30.920%	3	215	-72.879%
2026-06-08	42.6500	43.5000	42.0000	43.5000	+17.030%	9	213	-81.264%
2026-06-05	42.6000	43.1100	37.1700	37.1700	-24.985%	11	206	-78.074%
2026-06-03	51.0300	56.8000	48.6000	49.5500	-2.595%	9	201	-83.552%
2026-06-02	45.7200	50.8700	45.7200	50.8700	+45.343%	7	201	-83.979%
2026-06-01	32.0000	35.2000	32.0000	35.0000	+3.245%	3	203	-76.714%
2026-05-29	36.6000	36.6000	33.2000	33.9000	-14.068%	174	202	-75.959%
2026-05-28	43.1800	44.0200	39.4500	39.4500	-6.716%	33	223	-79.341%
2026-05-27	40.0500	42.7700	40.0500	42.2900	-9.054%	5	219	-80.728%
2026-05-26	45.0000	48.4900	44.6300	46.5000	+2.649%	21	219	-82.473%
2026-05-22	44.9500	45.6800	43.4000	45.3000	+3.780%	128	227	-82.009%
2026-05-21	39.0900	43.8500	39.0900	43.6500	+28.761%	9	154	-81.329%
2026-05-18	43.1800	43.1800	33.8500	33.9000	-27.580%	7	154	-75.959%
2026-05-15	49.9600	49.9600	46.8100	46.8100	-16.782%	12	149	-82.589%
2026-05-14	55.1200	57.2000	55.1200	56.2500	+2.459%	6	155	-85.511%
2026-05-13	48.9000	54.9000	48.9000	54.9000	+26.062%	4	154	-85.155%
2026-05-12	50.9300	50.9300	43.4000	43.5500	-21.841%	25	154	-81.286%
2026-05-11	48.2100	55.7200	47.2800	55.7200	+33.942%	15	154	-85.373%
2026-05-08	38.9900	46.3500	38.9900	41.6000	+11.828%	60	156	-80.409%
2026-05-07	37.6000	38.3000	34.7300	37.2000	+2.819%	22	144	-78.091%
2026-05-06	42.9300	42.9300	33.1000	36.1800	+64.082%	125	135	-77.474%
2026-05-01	22.0500	22.0500	22.0500	22.0500	+0.227%	1	55	-63.039%
2026-04-30	22.2500	22.2500	22.0000	22.0000	+17.773%	11	55	-62.955%
2026-04-29	19.4000	19.4000	18.6800	18.6800	-8.745%	3	45	-56.370%
2026-04-28	22.0500	22.0500	20.4700	20.4700	-29.219%	5	44	-60.186%
2026-04-27	28.9200	28.9200	28.9200	28.9200	-13.672%	1	44	-71.819%
2026-04-24	33.5000	33.5000	33.5000	33.5000	+14.805%	1	44	-75.672%
2026-04-23	29.1800	29.1800	29.1800	29.1800	+8.074%	2	43	-72.070%
2026-04-21	27.0000	27.0000	27.0000	27.0000	+5.675%	1	42	-69.815%
2026-04-16	25.5500	25.5500	25.5500	25.5500	-10.539%	1	42	-68.102%
2026-04-15	28.4500	28.5600	28.4500	28.5600	-5.274%	2	41	-71.464%
2026-04-14	29.0000	30.3000	29.0000	30.1500	+2.377%	4	41	-72.968%
2026-04-13	29.4500	29.4500	29.4500	29.4500	-4.352%	1	40	-72.326%
2026-04-10	32.4000	32.4000	30.5000	30.7900	+1.117%	5	39	-73.530%
2026-04-09	29.3700	30.4500	29.3700	30.4500	+79.118%	5	35	-73.235%
2026-04-01	17.1000	17.2700	17.0000	17.0000	+5.263%	3	34	-52.059%
2026-03-26	15.9800	16.1500	15.9800	16.1500	-4.551%	2	33	-49.536%
2026-03-24	16.9200	16.9200	16.9200	16.9200	+13.939%	3	33	-51.832%
2026-03-10	14.9000	14.9000	14.8500	14.8500	-29.286%	8	33	-45.118%
2026-02-27	21.2400	21.2400	21.0000	21.0000	+59.091%	3	26	-61.190%
2026-02-20	13.2000	13.2000	13.2000	13.2000	+28.780%	4	25	-38.258%
2026-02-19	10.2000	10.2500	10.2000	10.2500	+5.453%	4	25	-20.488%
2026-02-10	9.0500	9.7200	9.0500	9.7200	0.000%	23	22	-16.152%