Dark

GLW20261218C250
GLW Dec 18 2026 250.00 Call (GLW261218C00250000)
option OPRA

EOD

Sep 29, 2026

1.90+12.426%(+0.21)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0500	2.0500	1.8900	1.9000	+12.426%	20	1,803	0.000%
2026-09-28	1.7000	1.7000	1.6900	1.6900	-11.053%	3	1,793	+12.426%
2026-09-25	1.9800	1.9800	1.9000	1.9000	+21.795%	10	1,793	0.000%
2026-09-24	1.7900	2.3000	1.5600	1.5600	-25.359%	91	1,791	+21.795%
2026-09-23	2.1400	2.1400	2.0000	2.0900	-16.733%	14	1,794	-9.091%
2026-09-22	2.4500	2.6000	2.4500	2.5100	+1.619%	1,442	1,793	-24.303%
2026-09-21	2.5000	2.5000	2.2400	2.4700	+37.989%	6	635	-23.077%
2026-09-18	1.7900	1.7900	1.7900	1.7900	+9.816%	1	630	+6.145%
2026-09-17	1.6300	1.6300	1.6300	1.6300	+8.667%	1	631	+16.564%
2026-09-16	1.8200	1.8200	1.5000	1.5000	-21.875%	2	632	+26.667%
2026-09-15	1.9200	1.9200	1.9200	1.9200	-8.571%	1	630	-1.042%
2026-09-14	2.7700	2.7700	1.9400	2.1000	-50.588%	33	629	-9.524%
2026-09-11	4.3000	4.3000	4.2500	4.2500	+4.938%	12	608	-55.294%
2026-09-10	4.5200	4.5200	4.0500	4.0500	-30.172%	82	606	-53.086%
2026-09-09	5.3500	5.8000	5.3500	5.8000	+14.398%	9	648	-67.241%
2026-09-08	4.4000	5.6500	4.1000	5.0700	+58.438%	120	647	-62.525%
2026-09-04	1.6000	3.2000	1.6000	3.2000	+68.421%	41	574	-40.625%
2026-09-03	1.7400	1.9000	1.7400	1.9000	-2.062%	10	574	0.000%
2026-09-02	1.9400	1.9400	1.9400	1.9400	-33.103%	1	571	-2.062%
2026-08-28	3.1500	3.4500	2.9000	2.9000	-16.427%	4	571	-34.483%
2026-08-27	3.4700	3.4700	3.3500	3.4700	-12.152%	19	568	-45.245%
2026-08-26	3.2000	3.9500	3.2000	3.9500	+23.438%	3	569	-51.899%
2026-08-25	3.4500	3.4500	3.1700	3.2000	+4.918%	9	571	-40.625%
2026-08-24	3.1000	3.1000	3.0000	3.0500	-20.779%	133	569	-37.705%
2026-08-21	4.4000	4.4000	3.8500	3.8500	-10.465%	17	566	-50.649%
2026-08-20	4.6000	4.7600	3.7000	4.3000	-20.223%	11	555	-55.814%
2026-08-19	5.7000	5.7000	5.3500	5.3900	-24.085%	10	550	-64.750%
2026-08-18	7.5600	7.5600	7.0000	7.1000	-30.049%	9	544	-73.239%
2026-08-17	7.5000	10.1500	7.5000	10.1500	+30.968%	20	541	-81.281%
2026-08-14	8.4500	8.4500	7.7500	7.7500	+1.974%	12	555	-75.484%
2026-08-13	8.5500	8.5500	7.6000	7.6000	-16.115%	17	551	-75.000%
2026-08-12	9.3900	9.3900	9.0000	9.0600	+20.800%	56	551	-79.029%
2026-08-11	7.8500	7.8500	7.5000	7.5000	-22.680%	11	500	-74.667%
2026-08-10	9.5000	9.7000	9.4100	9.7000	-4.902%	9	495	-80.412%
2026-08-07	10.2500	10.6200	10.2000	10.2000	+6.250%	26	494	-81.373%
2026-08-06	7.9000	10.3500	7.9000	9.6000	+6.904%	16	480	-80.208%
2026-08-05	8.9800	8.9800	8.9800	8.9800	-17.235%	1	480	-78.842%
2026-08-04	7.6400	10.8500	7.1200	10.8500	+75.000%	69	480	-82.488%
2026-08-03	5.5000	6.2000	5.5000	6.2000	+21.569%	3	490	-69.355%
2026-07-31	5.5000	5.5000	5.0300	5.1000	+24.390%	9	489	-62.745%
2026-07-30	4.2400	4.2400	4.1000	4.1000	+27.726%	3	491	-53.659%
2026-07-29	3.8100	3.8300	3.2100	3.2100	+0.312%	54	492	-40.810%
2026-07-28	3.4900	3.4900	2.5000	3.2000	-50.388%	139	495	-40.625%
2026-07-27	7.9500	7.9500	6.0000	6.4500	-19.375%	11	454	-70.543%
2026-07-24	10.0000	10.0000	8.0000	8.0000	-29.515%	7	451	-76.250%
2026-07-23	11.4000	11.4500	11.3500	11.3500	+3.558%	9	450	-83.260%
2026-07-22	12.3000	12.3000	10.9500	10.9600	-23.357%	8	445	-82.664%
2026-07-21	12.6400	14.3000	12.4800	14.3000	+35.545%	12	444	-86.713%
2026-07-20	11.5600	11.5600	10.5500	10.5500	-9.442%	13	448	-81.991%
2026-07-17	10.9500	12.4300	10.0500	11.6500	-6.800%	33	454	-83.691%
2026-07-16	15.5200	15.5200	11.7500	12.5000	-30.786%	63	450	-84.800%
2026-07-15	21.0000	21.0000	16.0700	18.0600	-26.436%	26	427	-89.480%
2026-07-14	24.5500	24.5500	24.5500	24.5500	+9.111%	2	433	-92.261%
2026-07-13	20.2900	23.1000	20.2900	22.5000	-8.907%	11	433	-91.556%
2026-07-10	24.8700	25.3500	24.6000	24.7000	-7.629%	20	423	-92.308%
2026-07-09	28.5000	30.0000	26.7400	26.7400	+14.518%	48	410	-92.895%
2026-07-08	23.6800	23.6800	23.0000	23.3500	-0.849%	29	386	-91.863%
2026-07-07	24.5000	24.5000	22.2500	23.5500	-18.737%	110	367	-91.932%
2026-07-06	31.9500	31.9500	28.9800	28.9800	-3.561%	18	351	-93.444%
2026-07-02	42.5000	42.5000	29.1500	30.0500	-29.609%	82	315	-93.677%
2026-07-01	51.0000	51.4500	42.6900	42.6900	-32.238%	48	315	-95.549%
2026-06-30	75.0000	75.4700	62.4900	63.0000	-3.963%	5	317	-96.984%
2026-06-29	41.0000	65.8800	39.8000	65.6000	+57.844%	87	320	-97.104%
2026-06-26	40.0000	41.5600	35.3500	41.5600	-4.460%	119	311	-95.428%
2026-06-25	43.2600	47.1200	38.5400	43.5000	+35.303%	26	222	-95.632%
2026-06-24	28.0000	38.1900	26.1500	32.1500	+25.832%	54	214	-94.090%
2026-06-23	25.5000	25.5500	24.3500	25.5500	-2.107%	22	218	-92.564%
2026-06-22	29.0000	29.0000	26.1000	26.1000	+6.748%	10	205	-92.720%
2026-06-18	20.6500	24.4500	20.0600	24.4500	+42.151%	33	229	-92.229%
2026-06-17	17.0700	17.2000	16.6400	17.2000	-7.427%	24	229	-88.953%
2026-06-16	18.3000	18.8100	18.3000	18.5800	-14.180%	7	229	-89.774%
2026-06-15	23.0000	23.0000	21.5500	21.6500	+13.351%	21	231	-91.224%
2026-06-11	17.3500	19.1000	16.5000	19.1000	+16.463%	4	227	-90.052%
2026-06-10	17.4000	17.4000	16.4000	16.4000	-13.456%	6	225	-88.415%
2026-06-09	23.8200	23.8200	17.1800	18.9500	-21.694%	30	224	-89.974%
2026-06-08	24.6300	27.0000	24.0000	24.2000	+17.533%	58	226	-92.149%
2026-06-05	21.5000	21.5000	20.5300	20.5900	-25.046%	6	200	-90.772%
2026-06-04	25.8300	27.9000	23.6800	27.4700	-6.565%	21	198	-93.083%
2026-06-03	29.0000	29.4000	29.0000	29.4000	-2.163%	3	201	-93.537%
2026-06-02	23.4300	30.1000	23.4300	30.0500	+66.944%	39	203	-93.677%
2026-06-01	17.6200	18.0000	17.6200	18.0000	-4.762%	6	217	-89.444%
2026-05-29	21.0000	21.0000	18.0000	18.9000	-13.263%	18	216	-89.947%
2026-05-28	24.7700	24.7700	21.7900	21.7900	-10.144%	16	209	-91.280%
2026-05-27	23.0000	24.3300	23.0000	24.2500	-11.237%	27	205	-92.165%
2026-05-26	25.9500	27.3200	24.7100	27.3200	+8.198%	47	190	-93.045%
2026-05-22	25.0300	26.0100	25.0000	25.2500	+10.407%	22	152	-92.475%
2026-05-21	21.1100	22.8700	21.0000	22.8700	+11.019%	12	156	-91.692%
2026-05-20	20.5000	20.6000	20.2000	20.6000	+16.056%	8	156	-90.777%
2026-05-19	17.0000	18.2000	17.0000	17.7500	-7.407%	36	100	-89.296%
2026-05-18	22.5000	22.8000	19.1700	19.1700	-31.413%	13	100	-90.089%
2026-05-15	28.4500	28.4500	27.2300	27.9500	-18.679%	14	100	-93.202%
2026-05-14	34.0000	35.0000	34.0000	34.3700	+1.088%	9	103	-94.472%
2026-05-13	29.6500	35.5200	29.6500	34.0000	+16.478%	13	97	-94.412%
2026-05-12	29.9500	29.9500	25.0000	29.1900	-14.147%	15	97	-93.491%
2026-05-11	26.1000	35.0000	26.1000	34.0000	+45.237%	37	97	-94.412%
2026-05-08	22.0000	26.1500	21.2000	23.4100	+18.232%	29	82	-91.884%
2026-05-07	20.7300	20.7300	19.8000	19.8000	-5.804%	11	76	-90.404%
2026-05-06	22.0000	22.0000	18.0000	21.0200	+73.147%	18	65	-90.961%
2026-05-05	12.1400	12.1400	12.1400	12.1400	+8.781%	1	58	-84.349%
2026-05-04	11.1000	11.1600	10.7500	11.1600	+7.722%	4	58	-82.975%
2026-04-30	10.0000	11.0000	9.9500	10.3600	+15.111%	6	57	-81.660%
2026-04-29	9.1500	9.3500	9.0000	9.0000	-10.000%	3	54	-78.889%
2026-04-28	10.4700	11.5000	9.9000	10.0000	-32.065%	46	53	-81.000%
2026-04-27	15.7000	15.7000	14.5500	14.7200	-18.040%	50	57	-87.092%
2026-04-24	16.4100	17.9600	16.4100	17.9600	+23.014%	6	27	-89.421%
2026-04-23	15.0000	15.7700	14.1500	14.6000	+10.189%	6	21	-86.986%
2026-04-20	13.2500	13.2500	13.2500	13.2500	+1.533%	1	20	-85.660%
2026-04-17	13.2500	13.2500	13.0500	13.0500	+4.819%	3	19	-85.441%
2026-04-16	13.4000	13.4000	12.4000	12.4500	-15.075%	5	18	-84.739%
2026-04-15	14.0000	14.6600	14.0000	14.6600	-6.565%	6	19	-87.040%
2026-04-14	14.7700	15.7500	14.7700	15.6900	-6.884%	14	0	-87.890%
2026-04-13	15.8000	16.8500	15.8000	16.8500	0.000%	3	0	-88.724%