Dark

GLW20260821C100
GLW Aug 21 2026 100.00 Call (GLW260821C00100000)
option OPRA

EOD

Jun 29, 2026

155.00+40.909%(+45.00)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	130.0000	155.0000	130.0000	155.0000	+40.909%	35	341	0.000%
2026-06-26	119.4500	119.4500	110.0000	110.0000	-11.133%	3	341	+40.909%
2026-06-25	123.9000	123.9000	123.7800	123.7800	+14.717%	37	341	+25.222%
2026-06-24	107.8000	107.9000	107.8000	107.9000	+14.787%	2	345	+43.652%
2026-06-23	94.0000	94.0000	94.0000	94.0000	-14.234%	1	345	+64.894%
2026-06-22	109.4400	109.6000	109.4400	109.6000	+15.490%	2	344	+41.423%
2026-06-18	84.7100	95.1800	84.7100	94.9000	+15.732%	11	343	+63.330%
2026-06-16	81.0000	82.0000	80.7100	82.0000	-8.798%	3	343	+89.024%
2026-06-15	91.4700	91.5000	89.9100	89.9100	+11.898%	6	342	+72.395%
2026-06-12	80.3500	80.3500	80.3500	80.3500	+15.995%	1	339	+92.906%
2026-06-09	76.0000	76.0000	69.2700	69.2700	-23.879%	16	338	+123.762%
2026-06-08	91.3000	91.4000	91.0000	91.0000	+3.409%	8	338	+70.330%
2026-06-05	88.0000	88.0000	88.0000	88.0000	-17.765%	2	334	+76.136%
2026-06-03	107.0100	107.0100	107.0100	107.0100	+37.192%	2	333	+44.846%
2026-06-01	76.0000	78.0000	75.0000	78.0000	-16.515%	6	333	+98.718%
2026-05-22	93.4300	93.4300	93.4300	93.4300	+15.047%	1	328	+65.900%
2026-05-20	81.2100	81.2100	81.2100	81.2100	+0.882%	1	327	+90.863%
2026-05-19	80.5000	80.5000	80.5000	80.5000	-0.617%	1	327	+92.547%
2026-05-18	81.0000	81.0000	81.0000	81.0000	-25.688%	2	327	+91.358%
2026-05-13	109.0000	109.0000	109.0000	109.0000	+14.737%	2	327	+42.202%
2026-05-08	89.1100	95.0000	89.1100	95.0000	+15.263%	4	325	+63.158%
2026-05-07	82.3000	82.4200	82.3000	82.4200	-14.493%	3	324	+88.061%
2026-05-06	94.5000	96.3900	94.5000	96.3900	+47.769%	5	324	+60.805%
2026-05-05	65.2300	65.2300	65.2300	65.2300	+18.600%	7	324	+137.621%
2026-04-29	55.0000	55.4500	55.0000	55.0000	-4.927%	21	324	+181.818%
2026-04-28	63.0000	63.0000	57.8500	57.8500	-18.521%	3	323	+167.934%
2026-04-27	69.8000	75.0000	69.8000	71.0000	-8.387%	9	324	+118.310%
2026-04-24	75.5000	77.5000	75.4400	77.5000	+9.463%	244	327	+100.000%
2026-04-22	68.7000	71.0000	68.7000	70.8000	-2.345%	18	176	+118.927%
2026-04-21	72.5000	72.5000	72.5000	72.5000	+5.149%	1	175	+113.793%
2026-04-20	69.2500	69.2500	68.9500	68.9500	-4.541%	5	175	+124.801%
2026-04-17	72.8000	72.8000	72.2300	72.2300	+2.164%	5	174	+114.592%
2026-04-16	67.6200	70.7000	67.6200	70.7000	+1.000%	8	174	+119.236%
2026-04-15	70.0000	70.0000	70.0000	70.0000	-8.866%	4	174	+121.429%
2026-04-13	76.8100	76.8100	76.8100	76.8100	+1.480%	1	178	+101.797%
2026-04-09	75.2000	75.6900	74.8300	75.6900	+17.805%	12	178	+104.783%
2026-04-08	65.0000	65.0000	64.2500	64.2500	+19.158%	34	174	+141.245%
2026-04-07	55.1500	55.1500	53.9200	53.9200	+3.058%	30	204	+187.463%
2026-04-06	53.0000	53.0000	50.9800	52.3200	+7.433%	5	184	+196.254%
2026-04-01	51.6000	51.6000	48.7000	48.7000	+15.815%	41	184	+218.275%
2026-03-31	40.8000	42.0500	40.8000	42.0500	+6.861%	2	219	+268.609%
2026-03-30	40.0000	40.0000	38.3900	39.3500	-14.624%	90	218	+293.901%
2026-03-27	45.5600	46.0900	45.5600	46.0900	-0.022%	2	155	+236.299%
2026-03-26	46.1000	46.1000	46.1000	46.1000	-15.722%	1	154	+236.226%
2026-03-25	54.7000	54.7000	54.7000	54.7000	+28.706%	1	153	+183.364%
2026-03-18	42.5000	42.5000	42.5000	42.5000	+4.551%	1	152	+264.706%
2026-03-12	39.6600	40.6500	39.6600	40.6500	-15.524%	4	152	+281.304%
2026-03-10	45.8000	48.1200	45.0000	48.1200	+24.890%	23	150	+222.111%
2026-03-09	38.5300	38.5300	38.5300	38.5300	-0.181%	1	148	+302.284%
2026-03-06	39.4500	40.9500	38.6000	38.6000	-8.030%	8	148	+301.554%
2026-03-05	41.9700	41.9700	41.9700	41.9700	-23.580%	1	146	+269.311%
2026-02-27	56.0000	56.0000	54.9200	54.9200	-4.752%	3	146	+182.229%
2026-02-26	57.6600	57.6600	57.6600	57.6600	-13.876%	2	146	+168.817%
2026-02-25	63.4500	66.9500	63.4500	66.9500	+13.513%	52	174	+131.516%
2026-02-24	58.9800	58.9800	58.9800	58.9800	+10.140%	1	174	+162.801%
2026-02-23	53.1500	53.5500	53.1500	53.5500	+16.590%	10	173	+189.449%
2026-02-20	46.8400	46.8700	45.9300	45.9300	+3.961%	30	172	+237.470%
2026-02-18	44.1800	44.1800	44.1800	44.1800	+10.671%	1	162	+250.837%
2026-02-13	39.9200	39.9200	39.9200	39.9200	-1.675%	10	153	+288.277%
2026-02-11	38.9500	40.6000	38.9500	40.6000	+6.562%	2	153	+281.773%
2026-02-09	36.9500	38.1000	36.9500	38.1000	+27.170%	5	151	+306.824%
2026-02-06	25.2000	30.0200	25.2000	29.9600	+42.667%	14	153	+417.356%
2026-02-05	21.0000	21.0000	21.0000	21.0000	-13.079%	1	154	+638.095%
2026-02-04	24.8700	24.8700	24.1600	24.1600	-3.360%	2	153	+541.556%
2026-02-03	23.1000	25.0000	23.1000	25.0000	+18.934%	3	151	+520.000%
2026-02-02	21.3500	21.3500	21.0200	21.0200	+25.868%	63	151	+637.393%
2026-01-28	21.7400	21.7400	16.5000	16.7000	-23.394%	7	90	+828.144%
2026-01-27	18.2500	21.8000	18.2500	21.8000	+99.087%	4	89	+611.009%
2026-01-22	10.9500	10.9500	10.9500	10.9500	+5.288%	15	85	+1,315.525%
2026-01-20	10.4000	10.4000	10.4000	10.4000	-0.952%	1	78	+1,390.385%
2026-01-15	10.5000	10.5000	10.5000	10.5000	+32.911%	1	78	+1,376.190%
2026-01-12	7.9000	7.9000	7.9000	7.9000	-3.067%	1	77	+1,862.025%
2026-01-07	8.1500	8.1500	8.1500	8.1500	-1.212%	3	76	+1,801.840%
2026-01-06	8.1000	8.2500	8.1000	8.2500	0.000%	73	73	+1,778.788%