Dark

GLW20261218C200
GLW Dec 18 2026 200.00 Call (GLW261218C00200000)
option OPRA

EOD

Aug 13, 2026

13.96-23.423%(-4.27)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.5500	17.8000	13.9600	13.9600	-23.423%	62	605	0.000%
2026-08-12	18.3500	19.4500	17.1600	18.2300	+21.533%	70	584	-23.423%
2026-08-11	15.8800	16.7500	15.0000	15.0000	-3.226%	24	559	-6.933%
2026-08-10	17.9500	18.7800	15.5000	15.5000	-26.155%	32	564	-9.935%
2026-08-07	18.4300	21.0000	18.0500	20.9900	+19.943%	64	562	-33.492%
2026-08-06	14.9000	19.5200	14.9000	17.5000	+3.062%	19	538	-20.229%
2026-08-05	18.5000	19.6600	16.7500	16.9800	-11.792%	48	543	-17.786%
2026-08-04	15.0000	20.5000	14.7900	19.2500	+52.174%	43	514	-27.481%
2026-08-03	9.7000	13.0000	9.7000	12.6500	+20.476%	27	492	+10.356%
2026-07-31	11.5000	12.5000	9.9000	10.5000	+10.063%	38	471	+32.952%
2026-07-30	9.0000	9.5400	8.5700	9.5400	+14.940%	22	467	+46.331%
2026-07-29	7.5000	8.3400	6.8000	8.3000	+22.059%	104	461	+68.193%
2026-07-28	6.6000	7.2000	5.5000	6.8000	-48.485%	185	512	+105.294%
2026-07-27	15.3000	15.3000	11.8100	13.2000	-13.725%	71	466	+5.758%
2026-07-24	18.0000	18.5000	14.9200	15.3000	-24.631%	38	465	-8.758%
2026-07-23	21.3000	22.3500	19.7100	20.3000	+2.164%	18	461	-31.232%
2026-07-22	21.8700	21.8700	19.8700	19.8700	-13.609%	21	458	-29.743%
2026-07-21	22.0000	23.6800	20.9500	23.0000	+21.053%	32	462	-39.304%
2026-07-20	21.9500	21.9500	19.0000	19.0000	-6.404%	20	453	-26.526%
2026-07-17	18.1000	21.5000	17.4800	20.3000	-3.517%	108	462	-31.232%
2026-07-16	25.9800	26.5000	20.2600	21.0400	-30.331%	60	455	-33.650%
2026-07-15	37.0000	37.0000	27.4400	30.2000	-20.526%	31	420	-53.775%
2026-07-14	38.9000	39.0000	37.0000	38.0000	+8.509%	12	421	-63.263%
2026-07-13	35.0000	37.8300	33.0000	35.0200	-12.231%	13	422	-60.137%
2026-07-10	38.0000	40.0000	37.5000	39.9000	-3.507%	7	418	-65.013%
2026-07-09	45.5000	46.4000	41.3500	41.3500	+12.670%	108	413	-66.239%
2026-07-08	38.0000	38.0000	35.5000	36.7000	-4.626%	55	383	-61.962%
2026-07-07	37.6000	39.8400	34.1000	38.4800	-7.832%	20	367	-63.721%
2026-07-06	52.0000	52.0000	41.7500	41.7500	-8.763%	19	368	-66.563%
2026-07-02	58.0000	58.0000	43.7500	45.7600	-27.250%	105	399	-69.493%
2026-07-01	66.3700	68.0000	61.0000	62.9000	-28.114%	16	399	-77.806%
2026-06-30	86.5000	96.0000	85.9800	87.5000	-1.685%	9	400	-84.046%
2026-06-29	63.1000	89.0600	56.0000	89.0000	+44.998%	38	406	-84.315%
2026-06-26	57.6500	61.5000	52.8000	61.3800	-7.782%	19	415	-77.256%
2026-06-25	60.0000	66.5600	57.0000	66.5600	+33.816%	49	423	-79.026%
2026-06-24	40.9000	57.3000	40.9000	49.7400	+21.022%	71	433	-71.934%
2026-06-23	40.2500	41.2500	37.2500	41.1000	-20.885%	35	468	-66.034%
2026-06-22	44.2200	51.9500	42.2500	51.9500	+30.038%	25	484	-73.128%
2026-06-18	34.0000	41.0000	33.4500	39.9500	+39.442%	78	478	-65.056%
2026-06-17	29.5000	30.5700	28.0000	28.6500	-5.289%	13	478	-51.274%
2026-06-16	35.2900	35.2900	30.2500	30.2500	-8.055%	29	478	-53.851%
2026-06-12	30.4000	33.6000	30.4000	32.9000	+4.378%	14	479	-57.568%
2026-06-11	29.0000	31.5200	28.1500	31.5200	+13.791%	7	473	-55.711%
2026-06-10	32.1000	32.5900	27.1000	27.7000	-2.807%	41	467	-49.603%
2026-06-09	34.5000	34.5000	26.4600	28.5000	-26.923%	16	496	-51.018%
2026-06-08	39.5000	41.6500	37.5000	39.0000	+16.418%	26	495	-64.205%
2026-06-05	37.8400	39.0000	31.0000	33.5000	-24.260%	134	476	-58.328%
2026-06-04	40.1000	44.7600	37.5000	44.2300	-4.636%	26	449	-68.438%
2026-06-03	46.3500	52.4500	43.9400	46.3800	+1.377%	157	441	-69.901%
2026-06-02	40.0500	47.2000	38.1000	45.7500	+50.000%	60	496	-69.486%
2026-06-01	30.5000	31.7500	28.0000	30.5000	-6.327%	35	507	-54.230%
2026-05-29	32.5800	33.5000	29.2000	32.5600	-6.194%	64	501	-57.125%
2026-05-28	38.7200	40.4500	33.7500	34.7100	-11.000%	43	484	-59.781%
2026-05-27	37.2000	39.4000	36.6500	39.0000	-9.302%	25	482	-64.205%
2026-05-26	40.0500	45.1300	40.0500	43.0000	+4.420%	42	463	-67.535%
2026-05-22	40.9700	42.4000	40.0000	41.1800	+3.079%	168	467	-66.100%
2026-05-21	36.9300	39.9500	36.9300	39.9500	+21.281%	16	309	-65.056%
2026-05-20	33.6400	33.8500	32.0000	32.9400	+6.948%	19	309	-57.620%
2026-05-19	30.7300	30.8000	26.8000	30.8000	-4.348%	9	281	-54.675%
2026-05-18	36.2500	36.2500	30.4000	32.2000	-24.907%	49	281	-56.646%
2026-05-15	44.5000	47.2000	42.6600	42.8800	-15.173%	56	281	-67.444%
2026-05-14	51.1000	52.9800	47.8100	50.5500	-0.473%	13	282	-72.384%
2026-05-13	44.4000	52.1000	44.3300	50.7900	+11.260%	64	236	-72.514%
2026-05-12	46.3900	47.0000	38.5000	45.6500	-11.100%	90	236	-69.419%
2026-05-11	44.0000	51.9100	44.0000	51.3500	+38.972%	157	236	-72.814%
2026-05-08	38.9800	42.7000	35.9500	36.9500	+5.571%	94	126	-62.219%
2026-05-07	32.0000	35.0000	31.5000	35.0000	+2.941%	20	117	-60.114%
2026-05-06	37.6500	40.0000	29.8300	34.0000	+48.342%	36	115	-58.941%
2026-05-05	23.4200	23.4200	22.0000	22.9200	+14.030%	5	122	-39.092%
2026-05-04	20.9500	20.9500	19.8700	20.1000	+1.259%	12	119	-30.547%
2026-05-01	20.2400	20.2400	18.7000	19.8500	-3.171%	4	117	-29.673%
2026-04-30	18.8100	20.5000	18.4000	20.5000	+13.448%	14	117	-31.902%
2026-04-28	21.4000	21.4000	18.0700	18.0700	-32.650%	3	110	-22.745%
2026-04-27	27.0000	27.0000	25.7500	26.8300	-14.199%	45	110	-47.969%
2026-04-24	28.3000	31.2700	28.3000	31.2700	+21.108%	8	101	-55.357%
2026-04-22	25.8200	25.8200	25.8200	25.8200	+6.694%	10	100	-45.933%
2026-04-21	25.6400	25.6400	24.2000	24.2000	+2.979%	39	85	-42.314%
2026-04-20	23.5000	23.5000	23.3500	23.5000	+2.174%	14	85	-40.596%
2026-04-17	23.9500	23.9500	23.0000	23.0000	-3.725%	7	78	-39.304%
2026-04-16	23.2500	24.0100	23.2500	23.8900	-4.440%	16	72	-41.566%
2026-04-15	25.0000	25.0000	25.0000	25.0000	-9.091%	6	65	-44.160%
2026-04-14	27.6000	27.6000	27.5000	27.5000	-2.655%	4	65	-49.236%
2026-04-13	27.0200	28.2500	27.0200	28.2500	+1.619%	5	64	-50.584%
2026-04-10	27.8000	27.8000	27.8000	27.8000	+5.824%	10	67	-49.784%
2026-04-09	26.5000	26.9000	26.0500	26.2700	+19.409%	8	59	-46.860%
2026-04-08	22.0000	22.0000	22.0000	22.0000	+42.857%	1	57	-36.545%
2026-04-07	15.4000	15.4000	15.4000	15.4000	+8.451%	2	58	-9.351%
2026-03-26	14.1500	14.2000	14.1500	14.2000	-11.250%	2	56	-1.690%
2026-03-25	16.0000	16.0000	16.0000	16.0000	+11.266%	1	56	-12.750%
2026-03-24	12.1000	15.1000	12.1000	14.3800	+45.253%	4	56	-2.921%
2026-03-23	9.9000	9.9000	9.9000	9.9000	+11.864%	5	54	+41.010%
2026-03-20	8.9500	8.9500	8.8500	8.8500	-6.250%	3	49	+57.740%
2026-03-19	9.4400	9.4400	9.4400	9.4400	-14.182%	1	50	+47.881%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-21.597%	1	50	+26.909%
2026-03-10	13.4700	14.0300	13.4100	14.0300	+38.636%	5	50	-0.499%
2026-03-09	10.1800	10.1800	10.1200	10.1200	-1.938%	20	51	+37.945%
2026-03-06	10.2500	10.3200	10.2500	10.3200	-19.375%	41	63	+35.271%
2026-03-05	13.2500	13.2500	12.8000	12.8000	-21.951%	3	104	+9.063%
2026-03-04	17.2000	17.2000	16.4000	16.4000	-8.889%	2	103	-14.878%
2026-03-03	18.5000	18.8000	16.8000	18.0000	-15.493%	7	103	-22.444%
2026-03-02	21.2500	21.3000	21.2500	21.3000	+20.339%	2	102	-34.460%
2026-02-27	18.0700	18.0700	17.7000	17.7000	-2.854%	19	100	-21.130%
2026-02-26	21.7500	21.7500	18.2200	18.2200	-19.381%	5	88	-23.381%
2026-02-25	21.0000	22.6000	21.0000	22.6000	+25.556%	2	86	-38.230%
2026-02-24	17.1000	18.8200	17.1000	18.0000	+14.431%	26	86	-22.444%
2026-02-23	13.9100	15.9600	13.9100	15.7300	+37.982%	70	64	-11.252%
2026-02-20	9.7500	11.4000	9.7500	11.4000	+25.413%	4	7	+22.456%
2026-02-18	10.5000	10.5000	9.0900	9.0900	0.000%	3	3	+53.575%