Dark

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

EOD

Jun 29, 2026

89.00+44.998%(+27.62)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	63.1000	89.0600	56.0000	89.0000	+44.998%	38	406	0.000%
2026-06-26	57.6500	61.5000	52.8000	61.3800	-7.782%	19	415	+44.998%
2026-06-25	60.0000	66.5600	57.0000	66.5600	+33.816%	49	423	+33.714%
2026-06-24	40.9000	57.3000	40.9000	49.7400	+21.022%	71	433	+78.930%
2026-06-23	40.2500	41.2500	37.2500	41.1000	-20.885%	35	468	+116.545%
2026-06-22	44.2200	51.9500	42.2500	51.9500	+30.038%	25	484	+71.319%
2026-06-18	34.0000	41.0000	33.4500	39.9500	+39.442%	78	478	+122.778%
2026-06-17	29.5000	30.5700	28.0000	28.6500	-5.289%	13	478	+210.646%
2026-06-16	35.2900	35.2900	30.2500	30.2500	-8.055%	29	478	+194.215%
2026-06-12	30.4000	33.6000	30.4000	32.9000	+4.378%	14	479	+170.517%
2026-06-11	29.0000	31.5200	28.1500	31.5200	+13.791%	7	473	+182.360%
2026-06-10	32.1000	32.5900	27.1000	27.7000	-2.807%	41	467	+221.300%
2026-06-09	34.5000	34.5000	26.4600	28.5000	-26.923%	16	496	+212.281%
2026-06-08	39.5000	41.6500	37.5000	39.0000	+16.418%	26	495	+128.205%
2026-06-05	37.8400	39.0000	31.0000	33.5000	-24.260%	134	476	+165.672%
2026-06-04	40.1000	44.7600	37.5000	44.2300	-4.636%	26	449	+101.221%
2026-06-03	46.3500	52.4500	43.9400	46.3800	+1.377%	157	441	+91.893%
2026-06-02	40.0500	47.2000	38.1000	45.7500	+50.000%	60	496	+94.536%
2026-06-01	30.5000	31.7500	28.0000	30.5000	-6.327%	35	507	+191.803%
2026-05-29	32.5800	33.5000	29.2000	32.5600	-6.194%	64	501	+173.342%
2026-05-28	38.7200	40.4500	33.7500	34.7100	-11.000%	43	484	+156.410%
2026-05-27	37.2000	39.4000	36.6500	39.0000	-9.302%	25	482	+128.205%
2026-05-26	40.0500	45.1300	40.0500	43.0000	+4.420%	42	463	+106.977%
2026-05-22	40.9700	42.4000	40.0000	41.1800	+3.079%	168	467	+116.124%
2026-05-21	36.9300	39.9500	36.9300	39.9500	+21.281%	16	309	+122.778%
2026-05-20	33.6400	33.8500	32.0000	32.9400	+6.948%	19	309	+170.188%
2026-05-19	30.7300	30.8000	26.8000	30.8000	-4.348%	9	281	+188.961%
2026-05-18	36.2500	36.2500	30.4000	32.2000	-24.907%	49	281	+176.398%
2026-05-15	44.5000	47.2000	42.6600	42.8800	-15.173%	56	281	+107.556%
2026-05-14	51.1000	52.9800	47.8100	50.5500	-0.473%	13	282	+76.063%
2026-05-13	44.4000	52.1000	44.3300	50.7900	+11.260%	64	236	+75.231%
2026-05-12	46.3900	47.0000	38.5000	45.6500	-11.100%	90	236	+94.962%
2026-05-11	44.0000	51.9100	44.0000	51.3500	+38.972%	157	236	+73.320%
2026-05-08	38.9800	42.7000	35.9500	36.9500	+5.571%	94	126	+140.866%
2026-05-07	32.0000	35.0000	31.5000	35.0000	+2.941%	20	117	+154.286%
2026-05-06	37.6500	40.0000	29.8300	34.0000	+48.342%	36	115	+161.765%
2026-05-05	23.4200	23.4200	22.0000	22.9200	+14.030%	5	122	+288.307%
2026-05-04	20.9500	20.9500	19.8700	20.1000	+1.259%	12	119	+342.786%
2026-05-01	20.2400	20.2400	18.7000	19.8500	-3.171%	4	117	+348.363%
2026-04-30	18.8100	20.5000	18.4000	20.5000	+13.448%	14	117	+334.146%
2026-04-28	21.4000	21.4000	18.0700	18.0700	-32.650%	3	110	+392.529%
2026-04-27	27.0000	27.0000	25.7500	26.8300	-14.199%	45	110	+231.718%
2026-04-24	28.3000	31.2700	28.3000	31.2700	+21.108%	8	101	+184.618%
2026-04-22	25.8200	25.8200	25.8200	25.8200	+6.694%	10	100	+244.694%
2026-04-21	25.6400	25.6400	24.2000	24.2000	+2.979%	39	85	+267.769%
2026-04-20	23.5000	23.5000	23.3500	23.5000	+2.174%	14	85	+278.723%
2026-04-17	23.9500	23.9500	23.0000	23.0000	-3.725%	7	78	+286.957%
2026-04-16	23.2500	24.0100	23.2500	23.8900	-4.440%	16	72	+272.541%
2026-04-15	25.0000	25.0000	25.0000	25.0000	-9.091%	6	65	+256.000%
2026-04-14	27.6000	27.6000	27.5000	27.5000	-2.655%	4	65	+223.636%
2026-04-13	27.0200	28.2500	27.0200	28.2500	+1.619%	5	64	+215.044%
2026-04-10	27.8000	27.8000	27.8000	27.8000	+5.824%	10	67	+220.144%
2026-04-09	26.5000	26.9000	26.0500	26.2700	+19.409%	8	59	+238.789%
2026-04-08	22.0000	22.0000	22.0000	22.0000	+42.857%	1	57	+304.545%
2026-04-07	15.4000	15.4000	15.4000	15.4000	+8.451%	2	58	+477.922%
2026-03-26	14.1500	14.2000	14.1500	14.2000	-11.250%	2	56	+526.761%
2026-03-25	16.0000	16.0000	16.0000	16.0000	+11.266%	1	56	+456.250%
2026-03-24	12.1000	15.1000	12.1000	14.3800	+45.253%	4	56	+518.915%
2026-03-23	9.9000	9.9000	9.9000	9.9000	+11.864%	5	54	+798.990%
2026-03-20	8.9500	8.9500	8.8500	8.8500	-6.250%	3	49	+905.650%
2026-03-19	9.4400	9.4400	9.4400	9.4400	-14.182%	1	50	+842.797%
2026-03-12	11.0000	11.0000	11.0000	11.0000	-21.597%	1	50	+709.091%
2026-03-10	13.4700	14.0300	13.4100	14.0300	+38.636%	5	50	+534.355%
2026-03-09	10.1800	10.1800	10.1200	10.1200	-1.938%	20	51	+779.447%
2026-03-06	10.2500	10.3200	10.2500	10.3200	-19.375%	41	63	+762.403%
2026-03-05	13.2500	13.2500	12.8000	12.8000	-21.951%	3	104	+595.313%
2026-03-04	17.2000	17.2000	16.4000	16.4000	-8.889%	2	103	+442.683%
2026-03-03	18.5000	18.8000	16.8000	18.0000	-15.493%	7	103	+394.444%
2026-03-02	21.2500	21.3000	21.2500	21.3000	+20.339%	2	102	+317.840%
2026-02-27	18.0700	18.0700	17.7000	17.7000	-2.854%	19	100	+402.825%
2026-02-26	21.7500	21.7500	18.2200	18.2200	-19.381%	5	88	+388.474%
2026-02-25	21.0000	22.6000	21.0000	22.6000	+25.556%	2	86	+293.805%
2026-02-24	17.1000	18.8200	17.1000	18.0000	+14.431%	26	86	+394.444%
2026-02-23	13.9100	15.9600	13.9100	15.7300	+37.982%	70	64	+465.798%
2026-02-20	9.7500	11.4000	9.7500	11.4000	+25.413%	4	7	+680.702%
2026-02-18	10.5000	10.5000	9.0900	9.0900	0.000%	3	3	+879.098%