Dark

GLW20261218C195
GLW Dec 18 2026 195.00 Call (GLW261218C00195000)
option OPRA

EOD

Sep 29, 2026

7.20+41.176%(+2.10)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.6000	8.2800	7.1500	7.2000	+41.176%	15	486	0.000%
2026-09-28	6.2800	6.2800	5.1000	5.1000	-24.668%	10	486	+41.176%
2026-09-25	6.3000	6.7700	6.3000	6.7700	+1.805%	11	488	+6.352%
2026-09-24	6.5000	6.6500	6.5000	6.6500	-4.317%	21	488	+8.271%
2026-09-23	7.4000	7.5000	6.9500	6.9500	-21.023%	27	477	+3.597%
2026-09-22	8.5800	8.8000	8.5800	8.8000	+6.667%	19	477	-18.182%
2026-09-21	7.0100	8.6000	7.0100	8.2500	+21.145%	20	476	-12.727%
2026-09-18	6.8100	6.8100	6.8100	6.8100	+17.414%	1	462	+5.727%
2026-09-17	6.7500	6.7500	5.8000	5.8000	+6.422%	13	461	+24.138%
2026-09-15	5.4500	5.4500	5.4500	5.4500	-6.838%	2	450	+32.110%
2026-09-14	7.2000	8.1500	5.8500	5.8500	-52.555%	21	450	+23.077%
2026-09-11	12.4700	12.6300	12.2000	12.3300	-15.548%	5	448	-41.606%
2026-09-09	14.7700	15.2400	14.6000	14.6000	+0.690%	4	448	-50.685%
2026-09-08	14.5000	15.0500	14.2100	14.5000	+76.829%	12	447	-50.345%
2026-09-04	7.6500	8.5300	7.6500	8.2000	+34.426%	18	431	-12.195%
2026-09-02	6.0500	6.1000	6.0500	6.1000	-7.994%	23	431	+18.033%
2026-09-01	6.6300	6.6300	6.6300	6.6300	-30.211%	1	410	+8.597%
2026-08-27	9.1500	9.5000	9.1500	9.5000	-1.860%	7	409	-24.211%
2026-08-26	9.3000	9.6800	9.2500	9.6800	+11.264%	9	409	-25.620%
2026-08-25	8.8500	8.8500	8.5800	8.7000	+11.538%	4	405	-17.241%
2026-08-24	7.7500	7.8000	7.7500	7.8000	-21.608%	7	405	-7.692%
2026-08-21	9.9500	9.9500	9.9500	9.9500	-16.246%	23	406	-27.638%
2026-08-19	11.8800	11.8800	11.8800	11.8800	-43.962%	1	386	-39.394%
2026-08-17	18.6000	21.2000	18.6000	21.2000	+21.143%	4	385	-66.038%
2026-08-14	17.8000	18.0000	17.5000	17.5000	-8.712%	5	384	-58.857%
2026-08-12	19.1700	19.1700	19.1700	19.1700	-10.629%	1	386	-62.441%
2026-08-07	21.3500	21.4500	21.3500	21.4500	+4.380%	2	386	-66.434%
2026-08-06	20.5500	20.5500	20.5500	20.5500	+15.775%	1	385	-64.964%
2026-08-05	18.0500	18.0500	17.7500	17.7500	-14.044%	8	385	-59.437%
2026-08-04	16.7200	20.6500	16.7200	20.6500	+52.963%	13	385	-65.133%
2026-08-03	9.9000	13.5000	9.9000	13.5000	+66.667%	6	380	-46.667%
2026-07-30	8.1000	8.1000	8.1000	8.1000	+1.250%	1	377	-11.111%
2026-07-29	8.2100	8.2100	7.6500	8.0000	+15.108%	15	377	-10.000%
2026-07-28	6.6000	6.9500	6.0000	6.9500	-48.018%	109	373	+3.597%
2026-07-27	13.0100	13.4000	12.9300	13.3700	-22.939%	7	351	-46.148%
2026-07-24	17.1500	17.9700	17.1500	17.3500	-20.230%	13	351	-58.501%
2026-07-23	21.7500	21.7500	21.7500	21.7500	+1.636%	1	346	-66.897%
2026-07-22	21.4000	21.4000	21.4000	21.4000	-9.322%	5	346	-66.355%
2026-07-21	23.1500	23.6000	23.1500	23.6000	+10.280%	14	346	-69.492%
2026-07-20	21.4700	21.9500	21.4000	21.4000	-0.465%	7	333	-66.355%
2026-07-17	21.1000	21.9500	20.2500	21.5000	-3.284%	11	330	-66.512%
2026-07-16	22.4500	22.5500	21.4500	22.2300	-38.404%	14	327	-67.611%
2026-07-13	36.0900	36.0900	36.0900	36.0900	-11.804%	3	319	-80.050%
2026-07-10	40.9200	40.9200	40.9200	40.9200	-10.518%	2	318	-82.405%
2026-07-09	48.0000	48.0000	45.7300	45.7300	+16.361%	2	316	-84.255%
2026-07-08	39.3000	39.3000	39.3000	39.3000	+1.946%	4	314	-81.679%
2026-07-07	37.9000	38.5500	37.8900	38.5500	-20.515%	17	311	-81.323%
2026-07-06	48.8200	48.8200	48.5000	48.5000	+1.998%	5	311	-85.155%
2026-07-02	60.6300	60.6300	46.0300	47.5500	-25.680%	42	290	-84.858%
2026-07-01	66.7100	66.7100	63.9800	63.9800	-27.788%	3	290	-88.746%
2026-06-30	88.6000	88.6000	88.6000	88.6000	-2.315%	1	290	-91.874%
2026-06-29	59.8500	90.7000	59.8500	90.7000	+44.934%	33	290	-92.062%
2026-06-26	63.1000	63.4500	62.5800	62.5800	-7.835%	75	284	-88.495%
2026-06-25	62.9000	67.9000	62.9000	67.9000	+18.977%	45	324	-89.396%
2026-06-24	50.2200	58.5000	50.2200	57.0700	+30.446%	10	286	-87.384%
2026-06-23	39.3100	43.7500	39.3100	43.7500	-19.325%	11	291	-83.543%
2026-06-22	47.4400	54.2300	44.6000	54.2300	+26.706%	16	290	-86.723%
2026-06-18	35.4700	42.8000	35.1000	42.8000	+38.065%	7	302	-83.178%
2026-06-17	31.0000	31.0000	31.0000	31.0000	-18.421%	1	302	-76.774%
2026-06-15	38.0000	38.0000	38.0000	38.0000	+10.273%	1	302	-81.053%
2026-06-12	33.7800	34.5500	33.7800	34.4600	+8.365%	3	302	-79.106%
2026-06-11	30.5000	31.8000	30.5000	31.8000	+13.329%	9	301	-77.358%
2026-06-09	32.5500	32.5500	28.0600	28.0600	-31.444%	4	300	-74.341%
2026-06-08	40.5800	43.3500	40.5800	40.9300	+22.070%	5	297	-82.409%
2026-06-05	33.3500	33.5300	33.3500	33.5300	-16.799%	10	298	-78.527%
2026-06-04	42.8600	42.8600	40.3000	40.3000	-14.437%	2	298	-82.134%
2026-06-03	50.8700	50.8700	46.7500	47.1000	+1.728%	7	298	-84.713%
2026-06-02	41.2800	46.3000	41.2800	46.3000	+46.751%	11	300	-84.449%
2026-06-01	30.0000	31.5500	30.0000	31.5500	-2.473%	70	294	-77.179%
2026-05-29	32.1500	32.3500	32.0500	32.3500	-12.497%	13	237	-77.743%
2026-05-28	40.1700	40.1700	36.9700	36.9700	-19.665%	2	237	-80.525%
2026-05-26	43.7000	46.0200	43.7000	46.0200	+6.775%	29	237	-84.355%
2026-05-22	41.9900	43.8300	41.5000	43.1000	+19.061%	54	237	-83.295%
2026-05-20	36.2000	36.2000	36.2000	36.2000	+7.738%	1	220	-80.110%
2026-05-19	33.1800	33.6000	33.1800	33.6000	+4.348%	15	183	-78.571%
2026-05-18	41.9000	41.9000	32.0500	32.2000	-28.125%	47	183	-77.640%
2026-05-15	44.8000	44.8000	44.8000	44.8000	-19.279%	1	183	-83.929%
2026-05-14	54.2000	55.5000	54.2000	55.5000	+11.648%	11	183	-87.027%
2026-05-13	48.5000	49.7100	48.5000	49.7100	+3.455%	11	182	-85.516%
2026-05-12	49.6700	49.6700	41.8800	48.0500	-8.267%	49	182	-85.016%
2026-05-11	46.6400	52.3800	46.6000	52.3800	+37.661%	34	182	-86.254%
2026-05-08	42.3700	45.0000	38.0500	38.0500	+2.285%	115	192	-81.078%
2026-05-06	39.6600	39.6600	33.0000	37.2000	+92.050%	25	164	-80.645%
2026-04-28	19.6500	19.6700	19.3500	19.3700	-32.035%	4	164	-62.829%
2026-04-27	28.5000	28.5000	28.5000	28.5000	-9.839%	2	163	-74.737%
2026-04-24	31.6100	31.6100	31.6100	31.6100	+14.363%	2	165	-77.222%
2026-04-23	28.3700	28.7500	27.2000	27.6400	+7.256%	9	163	-73.951%
2026-04-21	25.7700	25.7700	25.7700	25.7700	+3.744%	1	158	-72.061%
2026-04-20	24.8400	24.8400	24.8400	24.8400	-15.968%	2	158	-71.014%
2026-04-14	29.4000	29.5600	29.4000	29.5600	-1.269%	4	156	-75.643%
2026-04-13	29.7500	29.9400	29.7500	29.9400	+1.837%	4	158	-75.952%
2026-04-10	29.5000	29.5000	29.4000	29.4000	+2.403%	2	160	-75.510%
2026-04-09	28.4700	28.7100	28.4700	28.7100	+29.324%	6	159	-74.922%
2026-04-08	22.2000	22.2000	22.2000	22.2000	+45.574%	1	162	-67.568%
2026-03-26	15.0000	15.2500	15.0000	15.2500	+46.635%	2	162	-52.787%
2026-03-17	10.4000	10.4000	10.4000	10.4000	-25.072%	1	162	-30.769%
2026-03-10	13.8800	13.8800	13.8800	13.8800	-39.913%	1	162	-48.127%
2026-03-02	23.1500	23.4000	23.1000	23.1000	+9.014%	41	164	-68.831%
2026-02-26	21.1500	21.2900	21.1500	21.1900	-15.240%	4	126	-66.022%
2026-02-25	25.0000	25.0000	25.0000	25.0000	+23.457%	3	120	-71.200%
2026-02-24	19.7500	20.2500	19.7500	20.2500	+26.563%	4	120	-64.444%
2026-02-23	14.0000	16.0000	14.0000	16.0000	+96.319%	4	118	-55.000%
2026-02-20	8.1500	8.1500	8.1500	8.1500	-9.344%	1	117	-11.656%
2026-02-11	8.9900	8.9900	8.9900	8.9900	+10.307%	1	117	-19.911%
2026-02-10	7.0500	8.8500	7.0500	8.1500	0.000%	158	0	-11.656%