Dark

GLW20261218C300
GLW Dec 18 2026 300.00 Call (GLW261218C00300000)
option OPRA

EOD

Sep 29, 2026

0.7200+22.034%(+0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7200	0.7200	0.7200	0.7200	+22.034%	1	642	0.000%
2026-09-28	0.5900	0.5900	0.5900	0.5900	-25.316%	5	642	+22.034%
2026-09-23	1.0000	1.0000	0.7900	0.7900	-15.957%	6	642	-8.861%
2026-09-22	0.9400	0.9400	0.9400	0.9400	-2.083%	1	643	-23.404%
2026-09-21	0.9600	0.9600	0.9600	0.9600	+28.000%	13	642	-25.000%
2026-09-17	0.9900	0.9900	0.7500	0.7500	-5.063%	4	629	-4.000%
2026-09-14	1.1200	1.1200	0.7900	0.7900	-57.297%	33	630	-8.861%
2026-09-11	2.0500	2.0500	1.8400	1.8500	-15.909%	4	631	-61.081%
2026-09-10	2.0000	2.2000	2.0000	2.2000	-6.383%	7	632	-67.273%
2026-09-09	2.4500	2.6500	2.3500	2.3500	+11.374%	8	638	-69.362%
2026-09-08	2.0000	2.5000	2.0000	2.1100	+54.015%	44	639	-65.877%
2026-09-04	0.9200	1.3700	0.9200	1.3700	+82.667%	8	615	-47.445%
2026-09-03	0.7500	0.7500	0.7500	0.7500	-6.250%	1	615	-4.000%
2026-09-02	0.9000	0.9000	0.8000	0.8000	-11.111%	8	614	-10.000%
2026-09-01	0.9600	0.9600	0.9000	0.9000	-20.354%	3	613	-20.000%
2026-08-31	1.2000	1.2000	1.1300	1.1300	-36.872%	4	610	-36.283%
2026-08-28	1.7900	1.7900	1.7900	1.7900	+8.485%	1	610	-59.777%
2026-08-27	1.6500	1.6500	1.6200	1.6500	-7.821%	34	610	-56.364%
2026-08-26	1.5500	1.7900	1.5000	1.7900	+14.013%	4	608	-59.777%
2026-08-25	1.5700	1.5700	1.5700	1.5700	+3.289%	45	607	-54.140%
2026-08-24	1.4200	1.5200	1.4000	1.5200	-20.000%	10	652	-52.632%
2026-08-21	1.8500	1.9000	1.8500	1.9000	-24.000%	15	645	-62.105%
2026-08-19	2.5000	2.5000	2.5000	2.5000	-27.536%	1	635	-71.200%
2026-08-18	3.7400	4.0000	3.4500	3.4500	-35.028%	10	635	-79.130%
2026-08-17	4.5100	5.3100	4.5100	5.3100	+29.197%	33	639	-86.441%
2026-08-14	4.1100	4.1100	4.1100	4.1100	+2.750%	1	612	-82.482%
2026-08-13	4.2500	4.2500	4.0000	4.0000	-15.789%	6	611	-82.000%
2026-08-12	4.7000	4.7500	4.7000	4.7500	+7.955%	12	611	-84.842%
2026-08-10	5.2500	5.2500	4.4000	4.4000	-23.211%	2	616	-83.636%
2026-08-07	5.7500	5.7500	5.7300	5.7300	+18.388%	7	615	-87.435%
2026-08-06	4.6000	5.6900	4.6000	4.8400	-12.000%	47	610	-85.124%
2026-08-05	5.9800	5.9800	5.3200	5.5000	-8.333%	9	634	-86.909%
2026-08-04	4.0000	6.4000	3.8900	6.0000	+87.500%	63	641	-88.000%
2026-08-03	2.9000	3.2000	2.9000	3.2000	+10.345%	64	631	-77.500%
2026-07-31	2.9000	2.9000	2.9000	2.9000	+22.881%	4	574	-75.172%
2026-07-30	2.3600	2.3600	2.3600	2.3600	+34.857%	4	574	-69.492%
2026-07-29	1.9000	2.0000	1.7000	1.7500	+12.903%	6	570	-58.857%
2026-07-28	1.2800	2.1400	1.2800	1.5500	-51.258%	6	567	-53.548%
2026-07-27	3.1800	3.1800	3.1800	3.1800	-28.539%	1	565	-77.358%
2026-07-24	6.2500	6.2500	4.4500	4.4500	-43.671%	50	565	-83.820%
2026-07-21	7.5000	7.9000	7.5000	7.9000	+17.037%	6	591	-90.886%
2026-07-20	7.5000	7.5000	6.7500	6.7500	-5.063%	23	591	-89.333%
2026-07-17	6.1500	7.2500	5.7800	7.1100	+2.597%	77	570	-89.873%
2026-07-16	7.4000	7.6500	6.9300	6.9300	-36.712%	25	551	-89.610%
2026-07-15	12.5000	12.7600	9.9400	10.9500	-30.255%	77	551	-93.425%
2026-07-14	15.7000	15.7000	15.7000	15.7000	+14.182%	1	503	-95.414%
2026-07-13	13.8000	15.1000	13.7500	13.7500	-13.793%	9	503	-94.764%
2026-07-10	16.6500	16.6500	15.8000	15.9500	-11.389%	10	497	-95.486%
2026-07-09	19.5000	21.0500	18.0000	18.0000	+19.205%	13	493	-96.000%
2026-07-08	15.5000	15.5000	15.0000	15.1000	-2.075%	56	487	-95.232%
2026-07-07	15.1000	17.0000	15.1000	15.4200	-20.801%	7	492	-95.331%
2026-07-06	22.3000	24.0500	19.4700	19.4700	-2.893%	30	493	-96.302%
2026-07-02	30.2600	30.2600	20.0000	20.0500	-33.300%	95	470	-96.409%
2026-07-01	40.6500	40.6500	29.4500	30.0600	-37.231%	164	470	-97.605%
2026-06-30	52.8000	56.5000	45.1500	47.8900	+2.176%	61	431	-98.497%
2026-06-29	27.1500	47.8000	27.1500	46.8700	+78.349%	38	414	-98.464%
2026-06-26	28.1100	28.1100	24.5500	26.2800	-12.691%	38	403	-97.260%
2026-06-25	28.5900	34.0500	26.0000	30.1000	+36.818%	31	413	-97.608%
2026-06-24	15.9000	25.7000	15.9000	22.0000	+41.661%	88	399	-96.727%
2026-06-23	15.7800	15.7800	14.6500	15.5300	-26.048%	22	362	-95.364%
2026-06-22	17.0000	22.6200	16.5000	21.0000	+44.828%	16	356	-96.571%
2026-06-18	12.0000	14.8000	12.0000	14.5000	+38.095%	29	333	-95.034%
2026-06-17	10.5000	10.5000	10.5000	10.5000	-6.250%	1	333	-93.143%
2026-06-16	13.2500	13.2500	11.1500	11.2000	-16.480%	50	333	-93.571%
2026-06-15	13.4600	13.4600	13.3500	13.4100	+8.583%	5	334	-94.631%
2026-06-12	12.0500	12.5400	12.0500	12.3500	+3.694%	25	336	-94.170%
2026-06-11	10.3200	11.9100	10.3200	11.9100	+9.972%	2	316	-93.955%
2026-06-10	12.2700	12.5000	10.8300	10.8300	+1.215%	83	315	-93.352%
2026-06-09	12.4500	12.7500	10.4000	10.7000	-31.410%	50	244	-93.271%
2026-06-08	16.2400	17.9500	15.5000	15.6000	+14.286%	74	230	-95.385%
2026-06-05	14.5300	14.9200	13.6500	13.6500	-29.238%	3	203	-94.725%
2026-06-04	16.6000	19.2900	15.8000	19.2900	-6.177%	38	205	-96.267%
2026-06-03	20.2300	21.8000	19.8500	20.5600	+6.528%	20	206	-96.498%
2026-06-02	18.2100	19.9000	18.2100	19.3000	+67.100%	32	206	-96.269%
2026-06-01	10.6700	11.7700	10.4000	11.5500	-4.782%	42	189	-93.766%
2026-05-29	11.2000	12.1300	11.2000	12.1300	-23.950%	2	188	-94.064%
2026-05-28	15.3200	15.9500	15.3200	15.9500	-8.069%	2	188	-95.486%
2026-05-26	16.3000	17.3500	16.3000	17.3500	+4.204%	12	187	-95.850%
2026-05-22	15.7300	16.8000	15.7300	16.6500	+15.625%	72	176	-95.676%
2026-05-21	14.0000	14.6000	14.0000	14.4000	+9.924%	133	171	-95.000%
2026-05-20	13.2500	13.2500	13.0500	13.1000	+12.931%	3	171	-94.504%
2026-05-19	11.6100	12.5000	11.3000	11.6000	-1.277%	67	0	-93.793%
2026-05-18	12.4300	12.6000	11.6400	11.7500	-33.728%	5	0	-93.872%
2026-05-15	18.8200	19.0500	17.7300	17.7300	0.000%	4	0	-95.939%