Dark

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

EOD

Sep 29, 2026

6.40+37.634%(+1.75)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.0000	7.2000	6.0000	6.4000	+37.634%	38	1,317	0.000%
2026-09-28	5.4900	5.4900	4.2400	4.6500	-23.140%	28	1,319	+37.634%
2026-09-25	6.1500	6.2000	5.8500	6.0500	+6.140%	10	1,318	+5.785%
2026-09-24	5.8000	5.9900	5.4400	5.7000	-5.000%	14	1,321	+12.281%
2026-09-23	7.0000	7.0000	5.9000	6.0000	-22.078%	38	1,322	+6.667%
2026-09-22	7.0000	8.0000	7.0000	7.7000	+4.762%	35	1,318	-16.883%
2026-09-21	6.2500	7.7000	6.0000	7.3500	+42.718%	139	1,304	-12.925%
2026-09-18	5.3000	5.5600	5.1500	5.1500	+7.292%	41	1,291	+24.272%
2026-09-17	5.8500	6.9000	4.8000	4.8000	+10.855%	115	1,277	+33.333%
2026-09-16	5.2800	5.4000	4.3300	4.3300	-4.415%	16	1,257	+47.806%
2026-09-15	5.3500	5.3500	4.5000	4.5300	-7.551%	169	1,253	+41.280%
2026-09-14	6.2500	7.5900	4.7200	4.9000	-56.054%	191	1,190	+30.612%
2026-09-11	10.5000	11.7000	10.5000	11.1500	+5.189%	22	1,258	-42.601%
2026-09-10	10.8000	12.8000	10.6000	10.6000	-19.084%	22	1,240	-39.623%
2026-09-09	13.9000	13.9000	12.9000	13.1000	+2.104%	43	1,244	-51.145%
2026-09-08	10.0000	13.5700	9.5500	12.8300	+56.273%	136	1,237	-50.117%
2026-09-04	6.3000	8.2100	6.3000	8.2100	+45.310%	38	1,133	-22.046%
2026-09-03	5.0100	5.7100	5.0100	5.6500	+1.986%	533	1,133	+13.274%
2026-09-02	5.5200	5.5400	5.5200	5.5400	-7.203%	7	749	+15.523%
2026-09-01	6.0000	6.1000	5.4500	5.9700	-5.238%	65	742	+7.203%
2026-08-31	7.0000	7.0000	6.3000	6.3000	-14.865%	28	712	+1.587%
2026-08-28	8.0500	8.0500	7.3600	7.4000	-12.426%	17	719	-13.514%
2026-08-27	9.2500	10.0000	8.3000	8.4500	-6.630%	35	711	-24.260%
2026-08-26	8.2500	9.0500	7.8400	9.0500	+17.532%	29	733	-29.282%
2026-08-25	7.7500	8.5000	7.5100	7.7000	+4.054%	44	736	-16.883%
2026-08-24	7.0600	7.5000	6.8500	7.4000	-17.778%	30	733	-13.514%
2026-08-21	10.6500	10.6500	8.9000	9.0000	-9.091%	45	737	-28.889%
2026-08-20	11.0000	11.0000	9.7100	9.9000	-4.624%	18	700	-35.354%
2026-08-19	12.2600	13.2900	10.3000	10.3800	-23.676%	48	686	-38.343%
2026-08-18	16.3400	17.6900	13.2000	13.6000	-31.658%	90	692	-52.941%
2026-08-17	17.8400	20.7800	17.4500	19.9000	+17.473%	90	654	-67.839%
2026-08-14	14.3500	17.7600	14.3500	16.9400	+21.347%	20	614	-62.220%
2026-08-13	17.5500	17.8000	13.9600	13.9600	-23.423%	62	605	-54.155%
2026-08-12	18.3500	19.4500	17.1600	18.2300	+21.533%	70	584	-64.893%
2026-08-11	15.8800	16.7500	15.0000	15.0000	-3.226%	24	559	-57.333%
2026-08-10	17.9500	18.7800	15.5000	15.5000	-26.155%	32	564	-58.710%
2026-08-07	18.4300	21.0000	18.0500	20.9900	+19.943%	64	562	-69.509%
2026-08-06	14.9000	19.5200	14.9000	17.5000	+3.062%	19	538	-63.429%
2026-08-05	18.5000	19.6600	16.7500	16.9800	-11.792%	48	543	-62.309%
2026-08-04	15.0000	20.5000	14.7900	19.2500	+52.174%	43	514	-66.753%
2026-08-03	9.7000	13.0000	9.7000	12.6500	+20.476%	27	492	-49.407%
2026-07-31	11.5000	12.5000	9.9000	10.5000	+10.063%	38	471	-39.048%
2026-07-30	9.0000	9.5400	8.5700	9.5400	+14.940%	22	467	-32.914%
2026-07-29	7.5000	8.3400	6.8000	8.3000	+22.059%	104	461	-22.892%
2026-07-28	6.6000	7.2000	5.5000	6.8000	-48.485%	185	512	-5.882%
2026-07-27	15.3000	15.3000	11.8100	13.2000	-13.725%	71	466	-51.515%
2026-07-24	18.0000	18.5000	14.9200	15.3000	-24.631%	38	465	-58.170%
2026-07-23	21.3000	22.3500	19.7100	20.3000	+2.164%	18	461	-68.473%
2026-07-22	21.8700	21.8700	19.8700	19.8700	-13.609%	21	458	-67.791%
2026-07-21	22.0000	23.6800	20.9500	23.0000	+21.053%	32	462	-72.174%
2026-07-20	21.9500	21.9500	19.0000	19.0000	-6.404%	20	453	-66.316%
2026-07-17	18.1000	21.5000	17.4800	20.3000	-3.517%	108	462	-68.473%
2026-07-16	25.9800	26.5000	20.2600	21.0400	-30.331%	60	455	-69.582%
2026-07-15	37.0000	37.0000	27.4400	30.2000	-20.526%	31	420	-78.808%
2026-07-14	38.9000	39.0000	37.0000	38.0000	+8.509%	12	421	-83.158%
2026-07-13	35.0000	37.8300	33.0000	35.0200	-12.231%	13	422	-81.725%
2026-07-10	38.0000	40.0000	37.5000	39.9000	-3.507%	7	418	-83.960%
2026-07-09	45.5000	46.4000	41.3500	41.3500	+12.670%	108	413	-84.522%
2026-07-08	38.0000	38.0000	35.5000	36.7000	-4.626%	55	383	-82.561%
2026-07-07	37.6000	39.8400	34.1000	38.4800	-7.832%	20	367	-83.368%
2026-07-06	52.0000	52.0000	41.7500	41.7500	-8.763%	19	368	-84.671%
2026-07-02	58.0000	58.0000	43.7500	45.7600	-27.250%	105	399	-86.014%
2026-07-01	66.3700	68.0000	61.0000	62.9000	-28.114%	16	399	-89.825%
2026-06-30	86.5000	96.0000	85.9800	87.5000	-1.685%	9	400	-92.686%
2026-06-29	63.1000	89.0600	56.0000	89.0000	+44.998%	38	406	-92.809%
2026-06-26	57.6500	61.5000	52.8000	61.3800	-7.782%	19	415	-89.573%
2026-06-25	60.0000	66.5600	57.0000	66.5600	+33.816%	49	423	-90.385%
2026-06-24	40.9000	57.3000	40.9000	49.7400	+21.022%	71	433	-87.133%
2026-06-23	40.2500	41.2500	37.2500	41.1000	-20.885%	35	468	-84.428%
2026-06-22	44.2200	51.9500	42.2500	51.9500	+30.038%	25	484	-87.680%
2026-06-18	34.0000	41.0000	33.4500	39.9500	+39.442%	78	478	-83.980%
2026-06-17	29.5000	30.5700	28.0000	28.6500	-5.289%	13	478	-77.661%
2026-06-16	35.2900	35.2900	30.2500	30.2500	-8.055%	29	478	-78.843%
2026-06-12	30.4000	33.6000	30.4000	32.9000	+4.378%	14	479	-80.547%
2026-06-11	29.0000	31.5200	28.1500	31.5200	+13.791%	7	473	-79.695%
2026-06-10	32.1000	32.5900	27.1000	27.7000	-2.807%	41	467	-76.895%
2026-06-09	34.5000	34.5000	26.4600	28.5000	-26.923%	16	496	-77.544%
2026-06-08	39.5000	41.6500	37.5000	39.0000	+16.418%	26	495	-83.590%
2026-06-05	37.8400	39.0000	31.0000	33.5000	-24.260%	134	476	-80.896%
2026-06-04	40.1000	44.7600	37.5000	44.2300	-4.636%	26	449	-85.530%
2026-06-03	46.3500	52.4500	43.9400	46.3800	+1.377%	157	441	-86.201%
2026-06-02	40.0500	47.2000	38.1000	45.7500	+50.000%	60	496	-86.011%
2026-06-01	30.5000	31.7500	28.0000	30.5000	-6.327%	35	507	-79.016%
2026-05-29	32.5800	33.5000	29.2000	32.5600	-6.194%	64	501	-80.344%
2026-05-28	38.7200	40.4500	33.7500	34.7100	-11.000%	43	484	-81.562%
2026-05-27	37.2000	39.4000	36.6500	39.0000	-9.302%	25	482	-83.590%
2026-05-26	40.0500	45.1300	40.0500	43.0000	+4.420%	42	463	-85.116%
2026-05-22	40.9700	42.4000	40.0000	41.1800	+3.079%	168	467	-84.458%
2026-05-21	36.9300	39.9500	36.9300	39.9500	+21.281%	16	309	-83.980%
2026-05-20	33.6400	33.8500	32.0000	32.9400	+6.948%	19	309	-80.571%
2026-05-19	30.7300	30.8000	26.8000	30.8000	-4.348%	9	281	-79.221%
2026-05-18	36.2500	36.2500	30.4000	32.2000	-24.907%	49	281	-80.124%
2026-05-15	44.5000	47.2000	42.6600	42.8800	-15.173%	56	281	-85.075%
2026-05-14	51.1000	52.9800	47.8100	50.5500	-0.473%	13	282	-87.339%
2026-05-13	44.4000	52.1000	44.3300	50.7900	+11.260%	64	236	-87.399%
2026-05-12	46.3900	47.0000	38.5000	45.6500	-11.100%	90	236	-85.980%
2026-05-11	44.0000	51.9100	44.0000	51.3500	+38.972%	157	236	-87.537%
2026-05-08	38.9800	42.7000	35.9500	36.9500	+5.571%	94	126	-82.679%
2026-05-07	32.0000	35.0000	31.5000	35.0000	+2.941%	20	117	-81.714%
2026-05-06	37.6500	40.0000	29.8300	34.0000	+48.342%	36	115	-81.176%
2026-05-05	23.4200	23.4200	22.0000	22.9200	+14.030%	5	122	-72.077%
2026-05-04	20.9500	20.9500	19.8700	20.1000	+1.259%	12	119	-68.159%
2026-05-01	20.2400	20.2400	18.7000	19.8500	-3.171%	4	117	-67.758%
2026-04-30	18.8100	20.5000	18.4000	20.5000	+13.448%	14	117	-68.780%
2026-04-28	21.4000	21.4000	18.0700	18.0700	-32.650%	3	110	-64.582%
2026-04-27	27.0000	27.0000	25.7500	26.8300	-14.199%	45	110	-76.146%
2026-04-24	28.3000	31.2700	28.3000	31.2700	+21.108%	8	101	-79.533%
2026-04-22	25.8200	25.8200	25.8200	25.8200	+6.694%	10	100	-75.213%
2026-04-21	25.6400	25.6400	24.2000	24.2000	+2.979%	39	85	-73.554%
2026-04-20	23.5000	23.5000	23.3500	23.5000	+2.174%	14	85	-72.766%
2026-04-17	23.9500	23.9500	23.0000	23.0000	-3.725%	7	78	-72.174%
2026-04-16	23.2500	24.0100	23.2500	23.8900	-4.440%	16	72	-73.211%
2026-04-15	25.0000	25.0000	25.0000	25.0000	-9.091%	6	65	-74.400%
2026-04-14	27.6000	27.6000	27.5000	27.5000	-2.655%	4	65	-76.727%
2026-04-13	27.0200	28.2500	27.0200	28.2500	+1.619%	5	64	-77.345%
2026-04-10	27.8000	27.8000	27.8000	27.8000	+5.824%	10	67	-76.978%
2026-04-09	26.5000	26.9000	26.0500	26.2700	+19.409%	8	59	-75.638%
2026-04-08	22.0000	22.0000	22.0000	22.0000	+42.857%	1	57	-70.909%
2026-04-07	15.4000	15.4000	15.4000	15.4000	+8.451%	2	58	-58.442%
2026-03-26	14.1500	14.2000	14.1500	14.2000	-11.250%	2	56	-54.930%
2026-03-25	16.0000	16.0000	16.0000	16.0000	+11.266%	1	56	-60.000%
2026-03-24	12.1000	15.1000	12.1000	14.3800	+45.253%	4	56	-55.494%
2026-03-23	9.9000	9.9000	9.9000	9.9000	+11.864%	5	54	-35.354%
2026-03-20	8.9500	8.9500	8.8500	8.8500	-6.250%	3	49	-27.684%
2026-03-19	9.4400	9.4400	9.4400	9.4400	-14.182%	1	50	-32.203%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-21.597%	1	50	-41.818%
2026-03-10	13.4700	14.0300	13.4100	14.0300	+38.636%	5	50	-54.383%
2026-03-09	10.1800	10.1800	10.1200	10.1200	-1.938%	20	51	-36.759%
2026-03-06	10.2500	10.3200	10.2500	10.3200	-19.375%	41	63	-37.984%
2026-03-05	13.2500	13.2500	12.8000	12.8000	-21.951%	3	104	-50.000%
2026-03-04	17.2000	17.2000	16.4000	16.4000	-8.889%	2	103	-60.976%
2026-03-03	18.5000	18.8000	16.8000	18.0000	-15.493%	7	103	-64.444%
2026-03-02	21.2500	21.3000	21.2500	21.3000	+20.339%	2	102	-69.953%
2026-02-27	18.0700	18.0700	17.7000	17.7000	-2.854%	19	100	-63.842%
2026-02-26	21.7500	21.7500	18.2200	18.2200	-19.381%	5	88	-64.874%
2026-02-25	21.0000	22.6000	21.0000	22.6000	+25.556%	2	86	-71.681%
2026-02-24	17.1000	18.8200	17.1000	18.0000	+14.431%	26	86	-64.444%
2026-02-23	13.9100	15.9600	13.9100	15.7300	+37.982%	70	64	-59.313%
2026-02-20	9.7500	11.4000	9.7500	11.4000	+25.413%	4	7	-43.860%
2026-02-18	10.5000	10.5000	9.0900	9.0900	0.000%	3	3	-29.593%