Dark

GLW20261218C230
GLW Dec 18 2026 230.00 Call (GLW261218C00230000)
option OPRA

EOD

Sep 29, 2026

3.01+38.073%(+0.83)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5000	3.5000	2.9000	3.0100	+38.073%	39	1,558	0.000%
2026-09-28	2.1800	2.1800	2.1800	2.1800	-27.815%	3	1,519	+38.073%
2026-09-25	3.0100	3.0200	3.0100	3.0200	+5.965%	8	1,519	-0.331%
2026-09-24	2.9000	3.0000	2.7400	2.8500	-9.524%	1,004	1,513	+5.614%
2026-09-23	4.0000	4.0000	3.1200	3.1500	-23.171%	45	828	-4.444%
2026-09-22	3.5000	4.1000	2.9000	4.1000	+12.948%	36	792	-26.585%
2026-09-21	3.0000	3.6300	3.0000	3.6300	+45.783%	58	759	-17.080%
2026-09-17	2.4900	2.4900	2.4900	2.4900	-7.435%	4	709	+20.884%
2026-09-16	2.6900	2.6900	2.6900	2.6900	+10.246%	5	705	+11.896%
2026-09-15	2.9000	2.9000	2.4400	2.4400	-11.913%	10	700	+23.361%
2026-09-14	3.4500	3.6200	2.7700	2.7700	-54.590%	25	709	+8.664%
2026-09-11	6.8000	6.8200	5.8500	6.1000	+5.172%	11	711	-50.656%
2026-09-10	6.1700	6.1700	5.8000	5.8000	-22.356%	20	708	-48.103%
2026-09-09	7.8500	8.1500	7.4000	7.4700	-1.060%	30	699	-59.705%
2026-09-08	6.5000	7.7500	6.5000	7.5500	+73.563%	54	683	-60.132%
2026-09-04	3.4000	4.3500	3.4000	4.3500	+50.000%	898	1,303	-30.805%
2026-09-02	2.8500	2.9200	2.8500	2.9000	-0.344%	5	1,303	+3.793%
2026-09-01	3.2900	3.2900	2.9100	2.9100	-14.412%	5	1,305	+3.436%
2026-08-31	3.7100	3.7100	3.4000	3.4000	-25.275%	4	1,308	-11.471%
2026-08-28	4.5000	4.6500	4.4500	4.5500	-3.191%	17	1,308	-33.846%
2026-08-27	5.1500	5.1500	4.6400	4.7000	-5.051%	17	1,318	-35.957%
2026-08-26	4.9500	4.9500	4.9500	4.9500	+11.236%	1	1,305	-39.192%
2026-08-25	4.6000	4.7500	4.4500	4.4500	+9.877%	5	1,304	-32.360%
2026-08-24	4.0500	4.0500	4.0500	4.0500	-23.585%	1	1,303	-25.679%
2026-08-21	5.4000	5.4000	5.3000	5.3000	-15.873%	6	1,303	-43.208%
2026-08-19	6.9300	6.9300	6.3000	6.3000	-27.586%	3	1,302	-52.222%
2026-08-18	9.8500	9.8500	8.7000	8.7000	-30.952%	5	1,304	-65.402%
2026-08-17	11.4200	13.2300	11.4200	12.6000	+21.739%	5	1,303	-76.111%
2026-08-14	10.7800	10.7800	10.3500	10.3500	-10.390%	2	1,302	-70.918%
2026-08-12	11.9600	11.9600	11.3000	11.5500	-3.104%	13	1,300	-73.939%
2026-08-10	11.9200	11.9200	11.9200	11.9200	-14.183%	1	1,290	-74.748%
2026-08-07	13.8000	13.8900	13.8000	13.8900	+16.527%	2	1,289	-78.330%
2026-08-06	11.9200	11.9200	11.9200	11.9200	+4.105%	6	1,289	-74.748%
2026-08-05	12.9100	12.9100	11.4500	11.4500	-12.261%	4	1,283	-73.712%
2026-08-04	9.8800	13.0500	9.8800	13.0500	+59.146%	6	1,280	-76.935%
2026-08-03	6.2400	8.2000	6.2400	8.2000	+20.059%	10	1,279	-63.293%
2026-07-31	7.6100	7.6100	6.3500	6.8300	+20.885%	27	1,282	-55.930%
2026-07-30	5.5000	5.6500	5.5000	5.6500	+25.556%	2	1,278	-46.726%
2026-07-29	4.5000	4.6000	4.3000	4.5000	+5.882%	56	1,279	-33.111%
2026-07-28	6.3800	6.3800	3.5000	4.2500	-43.333%	23	1,265	-29.176%
2026-07-27	8.0600	8.0600	7.4500	7.5000	-35.177%	6	1,266	-59.867%
2026-07-24	11.1600	11.6000	11.1600	11.5700	-26.117%	6	1,264	-73.984%
2026-07-22	15.6600	15.6600	15.6600	15.6600	-4.918%	2	1,262	-80.779%
2026-07-21	16.4700	16.4700	16.4700	16.4700	+13.586%	1	1,260	-81.724%
2026-07-20	15.4000	15.4000	14.5000	14.5000	+1.186%	3	1,261	-79.241%
2026-07-17	13.1500	14.8500	13.1500	14.3300	-2.517%	13	1,262	-78.995%
2026-07-16	19.0000	19.0000	14.7000	14.7000	-31.628%	20	1,252	-79.524%
2026-07-15	23.0000	23.1500	20.0000	21.5000	-23.351%	14	1,246	-86.000%
2026-07-14	28.3500	28.6200	28.0500	28.0500	+7.885%	3	1,243	-89.269%
2026-07-13	25.0000	28.6500	25.0000	26.0000	-12.752%	27	1,243	-88.423%
2026-07-10	29.0000	30.0500	29.0000	29.8000	-11.965%	14	1,244	-89.899%
2026-07-09	34.6700	35.0000	33.6000	33.8500	+20.893%	22	1,238	-91.108%
2026-07-08	29.5000	29.5000	26.4500	28.0000	-1.926%	23	1,233	-89.250%
2026-07-07	28.7000	29.3500	26.2500	28.5500	-20.584%	31	1,230	-89.457%
2026-07-06	38.1500	38.7000	35.9500	35.9500	+2.714%	9	1,231	-91.627%
2026-07-02	48.1500	50.7500	33.9900	35.0000	-30.000%	57	1,252	-91.400%
2026-07-01	60.6000	60.6000	49.2000	50.0000	-31.271%	33	1,252	-93.980%
2026-06-30	74.0000	84.0500	72.4500	72.7500	-1.888%	53	1,242	-95.863%
2026-06-29	44.1600	74.1500	44.1600	74.1500	+55.418%	38	1,219	-95.941%
2026-06-26	47.0000	47.7100	40.6400	47.7100	-5.525%	12	1,237	-93.691%
2026-06-25	46.6700	55.1000	44.0000	50.5000	+36.450%	76	1,235	-94.040%
2026-06-24	29.2500	45.0000	29.2500	37.0100	+20.829%	16	1,198	-91.867%
2026-06-23	29.7000	30.6300	28.2000	30.6300	-21.179%	22	1,194	-90.173%
2026-06-22	34.5700	41.4500	34.5700	38.8600	+28.675%	52	1,188	-92.254%
2026-06-18	24.6500	30.2000	24.6500	30.2000	+43.196%	14	1,150	-90.033%
2026-06-17	21.0900	21.0900	21.0900	21.0900	-18.287%	1	1,150	-85.728%
2026-06-15	27.9300	27.9300	25.8100	25.8100	+6.697%	5	1,150	-88.338%
2026-06-12	24.1900	24.1900	24.1900	24.1900	+15.190%	2	1,150	-87.557%
2026-06-11	21.6000	21.6000	21.0000	21.0000	+0.575%	2	1,149	-85.667%
2026-06-10	20.8800	20.8800	20.8800	20.8800	-1.509%	1	1,149	-85.584%
2026-06-09	19.5300	21.2000	19.5300	21.2000	-28.978%	3	1,148	-85.802%
2026-06-08	29.8500	29.8500	29.8500	29.8500	+22.336%	87	1,147	-89.916%
2026-06-05	26.9900	26.9900	23.5000	24.4000	-16.638%	8	1,060	-87.664%
2026-06-04	29.2700	29.2700	29.2700	29.2700	-19.032%	1	1,066	-89.716%
2026-06-03	39.7300	39.7300	34.8000	36.1500	+1.831%	3	1,065	-91.674%
2026-06-02	35.5000	35.5000	35.5000	35.5000	+60.054%	1	1,065	-91.521%
2026-05-29	25.2500	25.2500	22.1800	22.1800	-16.460%	3	1,065	-86.429%
2026-05-28	26.5800	26.5800	26.5500	26.5500	-7.813%	2	1,066	-88.663%
2026-05-27	28.2200	28.8000	28.2200	28.8000	-15.294%	2	1,066	-89.549%
2026-05-26	30.3000	34.0000	30.3000	34.0000	+12.211%	3	1,064	-91.147%
2026-05-22	30.3000	30.3000	30.3000	30.3000	+0.066%	100	1,062	-90.066%
2026-05-21	26.3500	30.2800	26.3500	30.2800	+25.124%	12	962	-90.059%
2026-05-20	25.0000	25.0000	24.2000	24.2000	+11.213%	4	962	-87.562%
2026-05-19	21.5000	21.7600	20.6500	21.7600	-16.146%	856	182	-86.167%
2026-05-18	27.0000	27.0000	24.9500	25.9500	-20.932%	8	182	-88.401%
2026-05-15	33.0000	34.7300	32.8200	32.8200	-15.194%	3	182	-90.829%
2026-05-14	38.7500	38.7500	38.7000	38.7000	-2.813%	8	182	-92.222%
2026-05-13	33.9000	41.9400	33.9000	39.8200	+13.869%	10	156	-92.441%
2026-05-12	36.0000	36.0000	34.9100	34.9700	-14.707%	15	156	-91.393%
2026-05-11	34.2500	41.0000	34.2500	41.0000	+19.186%	12	156	-92.659%
2026-05-08	32.2000	34.4000	32.2000	34.4000	+48.596%	4	152	-91.250%
2026-05-07	23.1500	23.1500	23.1500	23.1500	-1.907%	1	149	-86.998%
2026-05-06	27.8000	27.8000	23.6000	23.6000	+98.153%	6	149	-87.246%
2026-04-29	11.9100	11.9100	11.9100	11.9100	-1.975%	1	145	-74.727%
2026-04-28	13.6800	13.6800	12.1500	12.1500	-42.553%	9	144	-75.226%
2026-04-27	21.1500	21.1500	21.1500	21.1500	-2.174%	3	142	-85.768%
2026-04-24	21.6200	21.6200	21.6200	21.6200	+30.477%	4	139	-86.078%
2026-04-21	16.5700	16.5700	16.5700	16.5700	-0.600%	1	134	-81.835%
2026-04-16	16.6000	16.7800	16.6000	16.6700	-13.627%	3	134	-81.944%
2026-04-14	19.3000	19.3000	19.3000	19.3000	0.000%	100	131	-84.404%
2026-04-10	19.3000	19.3000	19.3000	19.3000	+0.573%	1	131	-84.404%
2026-04-09	19.1900	19.1900	19.1900	19.1900	+23.806%	1	131	-84.315%
2026-04-08	14.1500	15.6100	13.3200	15.5000	+39.013%	125	132	-80.581%
2026-04-07	11.3000	11.3000	11.1500	11.1500	+8.780%	2	49	-73.004%
2026-04-06	10.2500	10.2500	10.2500	10.2500	-12.017%	1	49	-70.634%
2026-04-02	11.6500	11.6500	11.6500	11.6500	+23.280%	1	48	-74.163%
2026-04-01	10.1300	10.3000	9.4500	9.4500	+30.886%	15	48	-68.148%
2026-03-31	7.2200	7.2200	7.2200	7.2200	-1.769%	1	34	-58.310%
2026-03-30	7.3500	7.3500	7.3500	7.3500	-13.529%	1	34	-59.048%
2026-03-26	9.3000	9.3000	8.4500	8.5000	-11.458%	4	34	-64.588%
2026-03-24	7.3000	9.6000	7.3000	9.6000	+39.130%	6	30	-68.646%
2026-03-23	6.0500	6.9000	6.0500	6.9000	-2.817%	2	25	-56.377%
2026-03-13	7.1000	7.1000	7.1000	7.1000	-9.898%	1	25	-57.606%
2026-03-11	7.8500	7.8800	7.8500	7.8800	-8.902%	2	25	-61.802%
2026-03-10	8.4700	8.6500	8.4700	8.6500	-14.694%	19	25	-65.202%
2026-03-05	10.1400	10.1400	10.1400	10.1400	-9.464%	1	7	-70.316%
2026-03-04	11.1500	11.2000	11.1500	11.2000	-9.677%	2	7	-73.125%
2026-03-03	11.5000	13.3000	11.5000	12.4000	0.000%	11	6	-75.726%