Dark

GLW20261218C240
GLW Dec 18 2026 240.00 Call (GLW261218C00240000)
option OPRA

EOD

Sep 29, 2026

2.50+42.045%(+0.74)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3000	2.5000	2.3000	2.5000	+42.045%	18	454	0.000%
2026-09-28	1.7600	1.7600	1.7600	1.7600	-27.869%	5	441	+42.045%
2026-09-23	2.9800	2.9800	2.4400	2.4400	-20.000%	6	436	+2.459%
2026-09-17	3.0500	3.0500	3.0500	3.0500	+48.780%	1	436	-18.033%
2026-09-15	2.0500	2.0500	2.0500	2.0500	-29.310%	1	437	+21.951%
2026-09-14	2.9000	2.9000	2.9000	2.9000	-42.000%	5	436	-13.793%
2026-09-10	5.6000	5.6000	5.0000	5.0000	-20.761%	26	436	-50.000%
2026-09-09	6.5500	6.5500	6.2500	6.3100	+2.602%	8	411	-60.380%
2026-09-08	4.9400	6.1500	4.1000	6.1500	+156.250%	11	411	-59.350%
2026-09-02	2.4000	2.4000	2.4000	2.4000	-17.808%	1	408	+4.167%
2026-08-31	3.0500	3.0500	2.9200	2.9200	-17.514%	5	409	-14.384%
2026-08-28	3.5000	3.5400	3.4500	3.5400	-13.235%	7	408	-29.379%
2026-08-27	4.1000	4.3500	4.0800	4.0800	+8.223%	5	407	-38.725%
2026-08-26	4.0500	4.0500	3.7700	3.7700	0.000%	2	411	-33.687%
2026-08-25	3.9200	3.9300	3.7400	3.7700	+9.275%	25	412	-33.687%
2026-08-24	3.4400	3.7000	3.4400	3.4500	-35.514%	9	428	-27.536%
2026-08-21	5.3500	5.3500	5.3500	5.3500	+4.086%	1	423	-53.271%
2026-08-20	5.3400	5.3400	5.0000	5.1400	-8.214%	3	423	-51.362%
2026-08-19	5.7000	5.7000	5.6000	5.6000	-32.611%	17	424	-55.357%
2026-08-18	8.5000	8.5000	8.3100	8.3100	-27.550%	2	435	-69.916%
2026-08-17	11.5100	11.5100	10.9500	11.4700	+30.489%	11	436	-78.204%
2026-08-14	8.6800	9.9200	8.6800	8.7900	-0.114%	54	436	-71.559%
2026-08-13	8.8000	8.8000	8.8000	8.8000	-14.146%	1	384	-71.591%
2026-08-12	10.1500	10.2500	10.1500	10.2500	+21.879%	2	383	-75.610%
2026-08-11	8.6000	8.6000	8.4100	8.4100	-24.911%	7	381	-70.273%
2026-08-07	12.0700	12.2500	11.2000	11.2000	+6.667%	9	380	-77.679%
2026-08-05	11.8000	11.8000	10.1000	10.5000	-13.580%	10	379	-76.190%
2026-08-04	8.7600	12.1500	8.2200	12.1500	+72.340%	364	381	-79.424%
2026-08-03	5.7000	7.0800	5.7000	7.0500	+90.541%	30	198	-64.539%
2026-07-29	4.0500	4.0500	3.7000	3.7000	+5.714%	2	178	-32.432%
2026-07-28	4.3000	4.3000	3.2500	3.5000	-51.185%	13	179	-28.571%
2026-07-27	7.4000	7.4000	7.1700	7.1700	-37.325%	2	177	-65.132%
2026-07-24	11.4400	11.4400	11.4400	11.4400	-8.480%	2	177	-78.147%
2026-07-23	12.5000	12.5000	12.5000	12.5000	-16.444%	10	176	-80.000%
2026-07-21	13.9000	15.0000	13.9000	14.9600	+18.074%	5	176	-83.289%
2026-07-17	12.2000	12.8000	11.8800	12.6700	-17.781%	4	178	-80.268%
2026-07-16	16.2400	16.3000	15.4100	15.4100	-18.895%	6	178	-83.777%
2026-07-15	20.8000	20.8000	19.0000	19.0000	-25.955%	2	179	-86.842%
2026-07-14	27.2500	27.3000	25.6600	25.6600	+8.499%	25	178	-90.257%
2026-07-13	22.5000	26.2000	22.5000	23.6500	-13.528%	11	156	-89.429%
2026-07-10	27.0100	27.7500	27.0100	27.3500	-12.340%	17	148	-90.859%
2026-07-09	32.2000	34.3500	31.0700	31.2000	+22.114%	41	136	-91.987%
2026-07-08	25.0000	26.0800	24.0800	25.5500	-0.969%	30	125	-90.215%
2026-07-07	25.6500	25.8000	23.5900	25.8000	-16.505%	48	114	-90.310%
2026-07-06	37.1000	37.1000	30.9000	30.9000	-5.879%	16	94	-91.909%
2026-07-02	45.5500	46.5000	31.5000	32.8300	-34.208%	24	75	-92.385%
2026-07-01	50.3900	50.3900	46.0000	49.9000	-27.429%	26	75	-94.990%
2026-06-30	71.0000	78.3200	68.7600	68.7600	-0.348%	5	75	-96.364%
2026-06-29	52.7100	69.0000	52.7100	69.0000	+66.185%	46	78	-96.377%
2026-06-26	37.5600	41.5200	37.5600	41.5200	-13.680%	2	56	-93.979%
2026-06-25	44.3900	51.5000	44.3900	48.1000	+35.684%	32	56	-94.802%
2026-06-24	37.6500	42.1500	35.4500	35.4500	+28.535%	13	60	-92.948%
2026-06-23	26.5000	27.7300	26.0000	27.5800	-23.601%	7	61	-90.935%
2026-06-22	33.7900	36.1000	33.7900	36.1000	+34.701%	7	57	-93.075%
2026-06-18	22.7300	26.8000	22.7300	26.8000	+42.933%	4	54	-90.672%
2026-06-17	18.9500	19.2000	18.6500	18.7500	-2.950%	7	54	-86.667%
2026-06-16	19.9500	20.3000	19.3200	19.3200	-19.500%	5	54	-87.060%
2026-06-15	24.0000	24.0000	24.0000	24.0000	+26.716%	3	55	-89.583%
2026-06-11	19.3500	19.3500	18.9400	18.9400	+3.497%	2	55	-86.800%
2026-06-10	18.1800	18.7000	18.1800	18.3000	-3.430%	31	55	-86.339%
2026-06-09	18.7000	18.9500	17.6800	18.9500	-29.815%	14	62	-86.807%
2026-06-08	27.5100	27.9600	27.0000	27.0000	+17.391%	3	54	-90.741%
2026-06-05	24.3200	26.5900	23.0000	23.0000	-26.752%	14	53	-89.130%
2026-06-04	27.0000	31.4000	27.0000	31.4000	-15.250%	21	56	-92.038%
2026-06-03	33.9700	37.0500	33.9300	37.0500	+14.884%	16	58	-93.252%
2026-06-02	27.2300	32.2500	27.2300	32.2500	+62.879%	3	58	-92.248%
2026-06-01	19.6200	19.8000	19.6200	19.8000	-1.000%	2	60	-87.374%
2026-05-29	20.0000	20.0000	19.6000	20.0000	-25.651%	3	59	-87.500%
2026-05-28	26.9000	26.9000	26.9000	26.9000	+2.476%	1	58	-90.706%
2026-05-27	26.1600	26.2500	26.1600	26.2500	-11.586%	20	59	-90.476%
2026-05-26	27.5800	29.6900	27.5800	29.6900	+9.719%	2	47	-91.580%
2026-05-22	27.0600	27.0600	27.0600	27.0600	+10.449%	1	47	-90.761%
2026-05-21	22.0000	24.8600	22.0000	24.5000	+25.641%	3	48	-89.796%
2026-05-19	19.5000	19.5000	19.5000	19.5000	-10.262%	2	48	-87.179%
2026-05-18	27.1500	27.1500	21.7300	21.7300	-25.069%	18	42	-88.495%
2026-05-15	33.8200	33.8200	29.0000	29.0000	-22.667%	2	42	-91.379%
2026-05-14	37.5000	37.5000	37.5000	37.5000	+1.902%	1	41	-93.333%
2026-05-13	31.9000	38.5400	31.9000	36.8000	+20.656%	10	26	-93.207%
2026-05-12	30.0000	30.5000	30.0000	30.5000	+1.667%	12	26	-91.803%
2026-05-11	30.0000	30.0000	30.0000	30.0000	+19.284%	4	26	-91.667%
2026-05-08	29.8000	29.8000	25.0000	25.1500	+16.977%	9	22	-90.060%
2026-05-07	21.5000	21.5000	21.5000	21.5000	-4.699%	2	15	-88.372%
2026-05-06	21.0000	22.5600	20.1300	22.5600	+87.687%	7	15	-88.918%
2026-05-01	12.0200	12.0200	12.0200	12.0200	+2.298%	1	10	-79.201%
2026-04-30	11.7500	11.7500	11.7500	11.7500	+12.440%	3	10	-78.723%
2026-04-28	10.4500	10.4500	10.4500	10.4500	-25.623%	1	8	-76.077%
2026-04-16	13.9500	14.0500	13.9500	14.0500	-13.538%	2	7	-82.206%
2026-04-15	16.4500	16.4500	16.2500	16.2500	-4.412%	2	6	-84.615%
2026-04-10	16.8600	17.0000	16.8600	17.0000	+0.532%	4	6	-85.294%
2026-04-09	16.8500	17.0300	16.8500	16.9100	0.000%	3	2	-85.216%