Dark

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

EOD

Aug 13, 2026

7.60-16.115%(-1.46)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.5500	8.5500	7.6000	7.6000	-16.115%	17	551	0.000%
2026-08-12	9.3900	9.3900	9.0000	9.0600	+20.800%	56	551	-16.115%
2026-08-11	7.8500	7.8500	7.5000	7.5000	-22.680%	11	500	+1.333%
2026-08-10	9.5000	9.7000	9.4100	9.7000	-4.902%	9	495	-21.649%
2026-08-07	10.2500	10.6200	10.2000	10.2000	+6.250%	26	494	-25.490%
2026-08-06	7.9000	10.3500	7.9000	9.6000	+6.904%	16	480	-20.833%
2026-08-05	8.9800	8.9800	8.9800	8.9800	-17.235%	1	480	-15.367%
2026-08-04	7.6400	10.8500	7.1200	10.8500	+75.000%	69	480	-29.954%
2026-08-03	5.5000	6.2000	5.5000	6.2000	+21.569%	3	490	+22.581%
2026-07-31	5.5000	5.5000	5.0300	5.1000	+24.390%	9	489	+49.020%
2026-07-30	4.2400	4.2400	4.1000	4.1000	+27.726%	3	491	+85.366%
2026-07-29	3.8100	3.8300	3.2100	3.2100	+0.312%	54	492	+136.760%
2026-07-28	3.4900	3.4900	2.5000	3.2000	-50.388%	139	495	+137.500%
2026-07-27	7.9500	7.9500	6.0000	6.4500	-19.375%	11	454	+17.829%
2026-07-24	10.0000	10.0000	8.0000	8.0000	-29.515%	7	451	-5.000%
2026-07-23	11.4000	11.4500	11.3500	11.3500	+3.558%	9	450	-33.040%
2026-07-22	12.3000	12.3000	10.9500	10.9600	-23.357%	8	445	-30.657%
2026-07-21	12.6400	14.3000	12.4800	14.3000	+35.545%	12	444	-46.853%
2026-07-20	11.5600	11.5600	10.5500	10.5500	-9.442%	13	448	-27.962%
2026-07-17	10.9500	12.4300	10.0500	11.6500	-6.800%	33	454	-34.764%
2026-07-16	15.5200	15.5200	11.7500	12.5000	-30.786%	63	450	-39.200%
2026-07-15	21.0000	21.0000	16.0700	18.0600	-26.436%	26	427	-57.918%
2026-07-14	24.5500	24.5500	24.5500	24.5500	+9.111%	2	433	-69.043%
2026-07-13	20.2900	23.1000	20.2900	22.5000	-8.907%	11	433	-66.222%
2026-07-10	24.8700	25.3500	24.6000	24.7000	-7.629%	20	423	-69.231%
2026-07-09	28.5000	30.0000	26.7400	26.7400	+14.518%	48	410	-71.578%
2026-07-08	23.6800	23.6800	23.0000	23.3500	-0.849%	29	386	-67.452%
2026-07-07	24.5000	24.5000	22.2500	23.5500	-18.737%	110	367	-67.728%
2026-07-06	31.9500	31.9500	28.9800	28.9800	-3.561%	18	351	-73.775%
2026-07-02	42.5000	42.5000	29.1500	30.0500	-29.609%	82	315	-74.709%
2026-07-01	51.0000	51.4500	42.6900	42.6900	-32.238%	48	315	-82.197%
2026-06-30	75.0000	75.4700	62.4900	63.0000	-3.963%	5	317	-87.937%
2026-06-29	41.0000	65.8800	39.8000	65.6000	+57.844%	87	320	-88.415%
2026-06-26	40.0000	41.5600	35.3500	41.5600	-4.460%	119	311	-81.713%
2026-06-25	43.2600	47.1200	38.5400	43.5000	+35.303%	26	222	-82.529%
2026-06-24	28.0000	38.1900	26.1500	32.1500	+25.832%	54	214	-76.361%
2026-06-23	25.5000	25.5500	24.3500	25.5500	-2.107%	22	218	-70.254%
2026-06-22	29.0000	29.0000	26.1000	26.1000	+6.748%	10	205	-70.881%
2026-06-18	20.6500	24.4500	20.0600	24.4500	+42.151%	33	229	-68.916%
2026-06-17	17.0700	17.2000	16.6400	17.2000	-7.427%	24	229	-55.814%
2026-06-16	18.3000	18.8100	18.3000	18.5800	-14.180%	7	229	-59.096%
2026-06-15	23.0000	23.0000	21.5500	21.6500	+13.351%	21	231	-64.896%
2026-06-11	17.3500	19.1000	16.5000	19.1000	+16.463%	4	227	-60.209%
2026-06-10	17.4000	17.4000	16.4000	16.4000	-13.456%	6	225	-53.659%
2026-06-09	23.8200	23.8200	17.1800	18.9500	-21.694%	30	224	-59.894%
2026-06-08	24.6300	27.0000	24.0000	24.2000	+17.533%	58	226	-68.595%
2026-06-05	21.5000	21.5000	20.5300	20.5900	-25.046%	6	200	-63.089%
2026-06-04	25.8300	27.9000	23.6800	27.4700	-6.565%	21	198	-72.333%
2026-06-03	29.0000	29.4000	29.0000	29.4000	-2.163%	3	201	-74.150%
2026-06-02	23.4300	30.1000	23.4300	30.0500	+66.944%	39	203	-74.709%
2026-06-01	17.6200	18.0000	17.6200	18.0000	-4.762%	6	217	-57.778%
2026-05-29	21.0000	21.0000	18.0000	18.9000	-13.263%	18	216	-59.788%
2026-05-28	24.7700	24.7700	21.7900	21.7900	-10.144%	16	209	-65.122%
2026-05-27	23.0000	24.3300	23.0000	24.2500	-11.237%	27	205	-68.660%
2026-05-26	25.9500	27.3200	24.7100	27.3200	+8.198%	47	190	-72.182%
2026-05-22	25.0300	26.0100	25.0000	25.2500	+10.407%	22	152	-69.901%
2026-05-21	21.1100	22.8700	21.0000	22.8700	+11.019%	12	156	-66.769%
2026-05-20	20.5000	20.6000	20.2000	20.6000	+16.056%	8	156	-63.107%
2026-05-19	17.0000	18.2000	17.0000	17.7500	-7.407%	36	100	-57.183%
2026-05-18	22.5000	22.8000	19.1700	19.1700	-31.413%	13	100	-60.355%
2026-05-15	28.4500	28.4500	27.2300	27.9500	-18.679%	14	100	-72.809%
2026-05-14	34.0000	35.0000	34.0000	34.3700	+1.088%	9	103	-77.888%
2026-05-13	29.6500	35.5200	29.6500	34.0000	+16.478%	13	97	-77.647%
2026-05-12	29.9500	29.9500	25.0000	29.1900	-14.147%	15	97	-73.964%
2026-05-11	26.1000	35.0000	26.1000	34.0000	+45.237%	37	97	-77.647%
2026-05-08	22.0000	26.1500	21.2000	23.4100	+18.232%	29	82	-67.535%
2026-05-07	20.7300	20.7300	19.8000	19.8000	-5.804%	11	76	-61.616%
2026-05-06	22.0000	22.0000	18.0000	21.0200	+73.147%	18	65	-63.844%
2026-05-05	12.1400	12.1400	12.1400	12.1400	+8.781%	1	58	-37.397%
2026-05-04	11.1000	11.1600	10.7500	11.1600	+7.722%	4	58	-31.900%
2026-04-30	10.0000	11.0000	9.9500	10.3600	+15.111%	6	57	-26.641%
2026-04-29	9.1500	9.3500	9.0000	9.0000	-10.000%	3	54	-15.556%
2026-04-28	10.4700	11.5000	9.9000	10.0000	-32.065%	46	53	-24.000%
2026-04-27	15.7000	15.7000	14.5500	14.7200	-18.040%	50	57	-48.370%
2026-04-24	16.4100	17.9600	16.4100	17.9600	+23.014%	6	27	-57.684%
2026-04-23	15.0000	15.7700	14.1500	14.6000	+10.189%	6	21	-47.945%
2026-04-20	13.2500	13.2500	13.2500	13.2500	+1.533%	1	20	-42.642%
2026-04-17	13.2500	13.2500	13.0500	13.0500	+4.819%	3	19	-41.762%
2026-04-16	13.4000	13.4000	12.4000	12.4500	-15.075%	5	18	-38.956%
2026-04-15	14.0000	14.6600	14.0000	14.6600	-6.565%	6	19	-48.158%
2026-04-14	14.7700	15.7500	14.7700	15.6900	-6.884%	14	0	-51.562%
2026-04-13	15.8000	16.8500	15.8000	16.8500	0.000%	3	0	-54.896%