Dark

GLW20261218C220
GLW Dec 18 2026 220.00 Call (GLW261218C00220000)
option OPRA

EOD

Sep 29, 2026

3.85+35.088%(+1.00)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8000	3.8500	3.6000	3.8500	+35.088%	22	678	0.000%
2026-09-28	3.3000	3.3000	2.8500	2.8500	-13.636%	5	681	+35.088%
2026-09-25	3.7000	3.7000	3.3000	3.3000	-8.333%	54	682	+16.667%
2026-09-24	3.6000	3.6000	3.6000	3.6000	-5.263%	1	664	+6.944%
2026-09-23	4.2000	4.2000	3.6000	3.8000	-24.453%	13	665	+1.316%
2026-09-22	4.5500	5.0300	4.1700	5.0300	+5.895%	5	669	-23.459%
2026-09-21	4.6000	4.8500	4.5400	4.7500	+37.681%	33	670	-18.947%
2026-09-18	3.6500	3.6500	3.1600	3.4500	+4.545%	11	646	+11.594%
2026-09-17	3.7500	3.7500	3.3000	3.3000	+17.857%	11	641	+16.667%
2026-09-16	2.9000	2.9000	2.8000	2.8000	-4.437%	2	641	+37.500%
2026-09-15	3.3800	3.3800	2.9000	2.9300	-12.537%	15	642	+31.399%
2026-09-14	4.3900	4.3900	3.3500	3.3500	-56.209%	53	653	+14.925%
2026-09-11	8.3000	8.3000	7.6500	7.6500	+3.659%	12	646	-49.673%
2026-09-10	8.0300	8.0300	7.2000	7.3800	-17.079%	24	639	-47.832%
2026-09-09	9.3900	9.6500	8.9000	8.9000	-3.991%	46	655	-56.742%
2026-09-08	7.9000	9.5500	7.9000	9.2700	+76.236%	86	655	-58.468%
2026-09-04	4.0000	5.2600	4.0000	5.2600	+46.111%	21	630	-26.806%
2026-09-03	3.3900	3.6500	3.3900	3.6000	-1.639%	13	630	+6.944%
2026-09-02	3.5500	3.6600	3.5500	3.6600	-4.935%	3	636	+5.191%
2026-09-01	3.8200	3.9100	3.7200	3.8500	-10.047%	18	633	0.000%
2026-08-31	4.6200	4.6200	4.2000	4.2800	-11.753%	64	637	-10.047%
2026-08-28	5.4500	5.6000	4.8500	4.8500	-15.652%	14	585	-20.619%
2026-08-27	5.7500	5.7500	5.7500	5.7500	-1.709%	3	574	-33.043%
2026-08-26	5.4000	5.8500	5.4000	5.8500	+9.346%	12	574	-34.188%
2026-08-25	5.5600	5.5600	5.3500	5.3500	+6.574%	16	562	-28.037%
2026-08-24	5.4500	5.4500	4.8000	5.0200	-21.069%	22	564	-23.307%
2026-08-21	7.2100	7.2100	6.3600	6.3600	-14.286%	3	582	-39.465%
2026-08-19	8.1000	8.1000	7.4200	7.4200	-27.255%	5	584	-48.113%
2026-08-18	12.3000	12.3000	10.0000	10.2000	-31.818%	227	583	-62.255%
2026-08-17	13.0200	15.4400	13.0200	14.9600	+28.966%	25	464	-74.265%
2026-08-14	13.1700	13.1700	11.6000	11.6000	+6.422%	17	465	-66.810%
2026-08-13	12.8000	12.8000	10.9000	10.9000	-17.736%	17	453	-64.679%
2026-08-12	13.3400	13.9500	13.0500	13.2500	+14.719%	13	453	-70.943%
2026-08-11	12.4500	12.4500	11.5500	11.5500	-17.500%	12	447	-66.667%
2026-08-10	14.0000	14.0000	14.0000	14.0000	-6.040%	1	438	-72.500%
2026-08-07	15.9500	16.3000	14.9000	14.9000	+1.706%	59	439	-74.161%
2026-08-06	14.6500	14.6500	14.6500	14.6500	+6.934%	1	439	-73.720%
2026-08-05	14.6800	15.2400	13.7000	13.7000	-10.399%	4	439	-71.898%
2026-08-04	11.8500	15.8500	11.8500	15.2900	+90.886%	43	439	-74.820%
2026-07-31	9.0400	9.0400	7.9300	8.0100	+21.364%	6	434	-51.935%
2026-07-30	6.5500	6.6000	6.5500	6.6000	+37.500%	4	430	-41.667%
2026-07-29	5.7500	5.7500	4.8000	4.8000	+4.803%	10	433	-19.792%
2026-07-28	4.6900	5.2500	4.0000	4.5800	-52.784%	25	432	-15.939%
2026-07-27	8.9000	9.7000	8.9000	9.7000	-24.572%	3	422	-60.309%
2026-07-24	12.8000	12.9800	12.6500	12.8600	-15.116%	21	422	-70.062%
2026-07-23	15.1500	15.1500	15.1500	15.1500	-4.416%	1	418	-74.587%
2026-07-22	16.1000	16.1000	15.8500	15.8500	-14.324%	3	418	-75.710%
2026-07-21	18.6500	18.6500	18.5000	18.5000	+18.971%	2	418	-79.189%
2026-07-20	17.0000	17.0000	15.5500	15.5500	-9.855%	38	417	-75.241%
2026-07-17	15.8000	17.2500	15.8000	17.2500	-0.519%	10	397	-77.681%
2026-07-16	17.8000	17.8000	16.2700	17.3400	-26.989%	15	390	-77.797%
2026-07-15	26.5500	26.5500	22.1200	23.7500	-16.958%	18	391	-83.789%
2026-07-13	27.8000	31.4200	25.9000	28.6000	-12.938%	38	385	-86.538%
2026-07-10	31.0000	32.9500	31.0000	32.8500	-10.758%	14	376	-88.280%
2026-07-09	38.0000	40.0000	36.7000	36.8100	+19.902%	23	372	-89.541%
2026-07-08	31.3300	31.3300	30.6500	30.7000	-2.540%	20	371	-87.459%
2026-07-07	30.6000	31.5100	28.5500	31.5000	-22.414%	28	362	-87.778%
2026-07-06	40.6000	40.6000	40.6000	40.6000	+7.124%	1	362	-90.517%
2026-07-02	54.0200	54.0200	37.0000	37.9000	-30.650%	68	346	-89.842%
2026-07-01	67.8000	67.8000	52.4500	54.6500	-27.133%	213	346	-92.955%
2026-06-30	77.1500	77.1500	75.0000	75.0000	-4.883%	20	200	-94.867%
2026-06-29	54.3500	79.0200	52.4000	78.8500	+49.224%	68	206	-95.117%
2026-06-26	45.1000	52.8400	45.1000	52.8400	-3.135%	13	194	-92.714%
2026-06-25	48.8400	58.5200	48.8400	54.5500	+31.446%	42	196	-92.942%
2026-06-24	44.6800	48.9500	40.1500	41.5000	+21.097%	63	208	-90.723%
2026-06-23	32.6000	34.2700	31.4500	34.2700	-22.114%	35	200	-88.766%
2026-06-22	36.0000	44.0000	34.5000	44.0000	+32.331%	59	194	-91.250%
2026-06-18	27.6500	33.2500	26.5000	33.2500	+43.319%	14	137	-88.421%
2026-06-17	23.6200	23.6200	23.2000	23.2000	-22.667%	12	137	-83.405%
2026-06-15	29.6600	30.0000	29.6600	30.0000	+13.293%	2	137	-87.167%
2026-06-12	25.0000	26.4800	25.0000	26.4800	+15.633%	3	138	-85.461%
2026-06-10	25.1300	25.1300	22.6200	22.9000	+6.512%	50	135	-83.188%
2026-06-09	31.8000	31.8000	21.5000	21.5000	-31.681%	16	117	-82.093%
2026-06-08	32.5000	32.8300	31.4700	31.4700	+21.038%	8	117	-87.766%
2026-06-05	29.7100	30.3000	26.0000	26.0000	-33.606%	11	115	-85.192%
2026-06-03	42.0000	42.0000	39.1600	39.1600	+0.410%	4	111	-90.169%
2026-06-02	31.2700	39.0000	31.2700	39.0000	+57.385%	10	107	-90.128%
2026-06-01	24.4000	25.5000	24.4000	24.7800	+0.814%	6	108	-84.463%
2026-05-29	26.5000	26.5000	24.5800	24.5800	-16.959%	9	110	-84.337%
2026-05-28	31.5000	31.5000	29.6000	29.6000	-7.500%	14	110	-86.993%
2026-05-27	32.4000	32.4000	30.4500	32.0000	-12.925%	11	97	-87.969%
2026-05-26	36.7500	36.7500	36.7500	36.7500	+7.143%	4	96	-89.524%
2026-05-22	34.3000	34.3000	34.3000	34.3000	+10.645%	3	92	-88.776%
2026-05-21	29.0000	31.0000	29.0000	31.0000	+13.139%	10	92	-87.581%
2026-05-20	27.8700	27.8700	27.1000	27.4000	+7.031%	11	92	-85.949%
2026-05-19	25.1300	25.6000	24.7000	25.6000	-4.584%	6	87	-84.961%
2026-05-18	29.6500	29.8500	26.8300	26.8300	-25.884%	5	87	-85.650%
2026-05-15	36.2000	36.2000	36.2000	36.2000	-13.810%	1	87	-89.365%
2026-05-14	42.0000	42.0000	42.0000	42.0000	-2.416%	1	86	-90.833%
2026-05-13	39.7200	43.0400	39.7200	43.0400	+16.671%	3	53	-91.055%
2026-05-12	39.9500	39.9500	33.2500	36.8900	-16.254%	60	53	-89.564%
2026-05-11	36.5900	44.4500	36.0200	44.0500	+46.833%	27	53	-91.260%
2026-05-08	32.8000	35.2300	29.9700	30.0000	+8.972%	26	48	-87.167%
2026-05-07	27.0500	28.5500	27.0500	27.5300	+2.266%	3	59	-86.015%
2026-05-06	31.5000	31.5000	23.4500	26.9200	+65.153%	25	58	-85.698%
2026-05-04	16.3000	16.3000	16.3000	16.3000	+16.429%	1	38	-76.380%
2026-04-28	13.8000	14.0000	13.6500	14.0000	-36.364%	6	38	-72.500%
2026-04-24	22.0000	22.0000	22.0000	22.0000	+4.762%	5	38	-82.500%
2026-04-23	20.6900	21.0000	20.6900	21.0000	0.000%	6	38	-81.667%
2026-04-22	21.0000	21.0000	21.0000	21.0000	+16.667%	1	36	-81.667%
2026-04-16	18.0000	18.0000	18.0000	18.0000	-16.084%	1	35	-78.611%
2026-04-14	21.4500	21.4500	21.4500	21.4500	-3.941%	10	36	-82.051%
2026-04-13	22.2000	22.3300	22.2000	22.3300	+2.572%	5	46	-82.759%
2026-04-10	21.7700	21.7700	21.7700	21.7700	+0.974%	10	45	-82.315%
2026-04-09	21.0100	21.6800	21.0100	21.5600	+19.778%	8	40	-82.143%
2026-04-08	16.3600	18.0000	16.3600	18.0000	+62.896%	2	39	-78.611%
2026-04-01	11.7000	11.7000	10.8500	11.0500	+14.627%	10	39	-65.158%
2026-03-27	9.6400	9.6400	9.6400	9.6400	-3.600%	2	29	-60.062%
2026-03-26	10.0500	10.0500	10.0000	10.0000	-8.842%	2	29	-61.500%
2026-03-24	10.9700	10.9700	10.9700	10.9700	+15.474%	1	27	-64.904%
2026-03-11	9.5000	9.5000	9.5000	9.5000	-3.061%	1	26	-59.474%
2026-03-10	9.8100	9.8100	9.8000	9.8000	+32.432%	4	26	-60.714%
2026-03-09	7.4000	7.4000	7.4000	7.4000	-21.859%	1	24	-47.973%
2026-03-05	10.4100	10.4100	9.4700	9.4700	-17.652%	2	24	-59.345%
2026-03-04	11.5000	11.5000	11.5000	11.5000	-16.058%	1	24	-66.522%
2026-03-03	14.9400	14.9400	12.7600	13.7000	-19.789%	3	24	-71.898%
2026-03-02	17.0800	17.0800	17.0800	17.0800	+15.562%	1	22	-77.459%
2026-02-27	15.5000	15.5000	14.7800	14.7800	-10.424%	3	21	-73.951%
2026-02-26	16.5000	16.5000	16.5000	16.5000	-11.290%	1	0	-76.667%
2026-02-25	16.5200	18.6000	16.5200	18.6000	+26.531%	6	0	-79.301%
2026-02-24	14.2500	14.7000	14.2500	14.7000	0.000%	12	0	-73.810%