Dark

GLW20260821C130
GLW Aug 21 2026 130.00 Call (GLW260821C00130000)
option OPRA

EOD

Jun 26, 2026

82.67-14.905%(-14.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	82.6700	82.6700	82.6700	82.6700	-14.905%	1	797	0.000%
2026-06-25	87.7000	99.4000	87.7000	97.1500	+23.006%	31	798	-14.905%
2026-06-24	76.4000	87.9000	76.4000	78.9800	+16.267%	19	770	+4.672%
2026-06-23	67.9300	67.9300	67.9300	67.9300	-14.024%	5	773	+21.699%
2026-06-22	73.4000	79.0100	73.4000	79.0100	+19.621%	22	768	+4.632%
2026-06-18	59.5100	66.0500	59.5100	66.0500	+30.276%	16	770	+25.163%
2026-06-17	51.3000	51.3000	50.7000	50.7000	-4.340%	3	770	+63.057%
2026-06-16	54.0900	54.1300	53.0000	53.0000	-14.031%	5	770	+55.981%
2026-06-15	61.6500	61.6500	61.6500	61.6500	+8.826%	30	770	+34.096%
2026-06-12	56.6500	56.6500	56.6500	56.6500	+15.377%	15	778	+45.931%
2026-06-11	49.1000	49.1000	49.1000	49.1000	+5.252%	2	788	+68.371%
2026-06-10	47.7000	48.0000	46.6500	46.6500	-3.416%	16	788	+77.213%
2026-06-09	48.6500	48.6500	48.3000	48.3000	-9.125%	25	783	+71.159%
2026-06-05	56.4700	56.4700	53.1500	53.1500	-14.755%	3	758	+55.541%
2026-06-04	62.3500	62.3500	62.3500	62.3500	-16.196%	1	758	+32.590%
2026-06-02	74.2900	74.4000	74.2900	74.4000	+1.778%	4	759	+11.116%
2026-05-26	75.0000	75.0000	73.0900	73.1000	+49.184%	3	759	+13.092%
2026-05-19	49.0000	49.0000	49.0000	49.0000	-40.258%	1	761	+68.714%
2026-05-14	83.9000	83.9000	82.0200	82.0200	-1.216%	4	760	+0.792%
2026-05-13	77.7700	83.0300	77.0000	83.0300	+22.193%	3	760	-0.434%
2026-05-08	71.5000	71.5000	67.9500	67.9500	+20.972%	13	760	+21.663%
2026-05-07	59.0800	59.0800	56.0000	56.1700	+2.669%	7	773	+47.178%
2026-05-06	54.4900	54.7100	54.4900	54.7100	+28.457%	2	773	+51.106%
2026-05-05	44.8800	44.8800	42.5900	42.5900	-3.205%	3	773	+94.107%
2026-04-30	39.3400	44.0000	39.3400	44.0000	+25.356%	5	773	+87.886%
2026-04-29	34.3800	35.1000	34.3800	35.1000	-1.818%	3	776	+135.527%
2026-04-28	35.6000	35.7500	35.6000	35.7500	-28.728%	2	775	+131.245%
2026-04-27	51.7000	51.8000	50.1600	50.1600	-11.221%	5	776	+64.813%
2026-04-24	56.0500	56.5000	56.0500	56.5000	+9.709%	3	778	+46.319%
2026-04-23	51.0600	51.5000	51.0600	51.5000	+11.835%	4	779	+60.524%
2026-04-20	44.3900	46.0500	44.3900	46.0500	-0.217%	3	779	+79.522%
2026-04-17	49.6900	49.7500	46.1500	46.1500	-0.302%	12	780	+79.133%
2026-04-16	46.2900	46.2900	46.2900	46.2900	-3.502%	1	786	+78.591%
2026-04-15	53.3600	53.3600	47.2500	47.9700	-9.096%	17	786	+72.337%
2026-04-14	50.2800	52.7700	49.7000	52.7700	-3.352%	214	789	+56.661%
2026-04-13	54.0000	54.6000	52.9200	54.6000	+1.581%	13	836	+51.410%
2026-04-10	51.9300	53.7500	51.9300	53.7500	+4.227%	16	836	+53.805%
2026-04-09	52.3400	52.5500	49.8000	51.5700	+19.237%	26	832	+60.306%
2026-04-08	43.0000	43.5700	40.6800	43.2500	+38.179%	24	839	+91.145%
2026-04-07	31.3000	31.3000	31.3000	31.3000	-3.186%	1	841	+164.121%
2026-04-06	30.7100	32.3300	30.7100	32.3300	-2.474%	7	841	+155.707%
2026-04-02	26.4000	33.1500	26.4000	33.1500	+13.527%	12	836	+149.382%
2026-04-01	29.7200	30.2000	29.2000	29.2000	+16.335%	5	836	+183.116%
2026-03-31	23.4900	25.1400	23.0500	25.1000	+14.091%	12	836	+229.363%
2026-03-30	25.0000	25.0000	21.5000	22.0000	-17.231%	28	835	+275.773%
2026-03-27	27.8500	27.8500	26.5000	26.5800	-1.556%	7	821	+211.023%
2026-03-26	28.0900	28.1700	27.0000	27.0000	-22.033%	4	821	+206.185%
2026-03-25	34.0100	35.7900	34.0100	34.6300	+9.623%	8	821	+138.724%
2026-03-24	31.6100	32.2000	31.5900	31.5900	+40.713%	3	822	+161.697%
2026-03-23	23.6000	23.6000	22.3500	22.4500	+11.858%	43	822	+268.241%
2026-03-20	22.4500	22.4500	20.0700	20.0700	+3.241%	45	824	+311.908%
2026-03-19	19.4300	19.4400	19.4300	19.4400	-12.864%	3	804	+325.257%
2026-03-18	22.7000	24.1500	22.3100	22.3100	+2.433%	9	802	+270.551%
2026-03-17	21.2500	22.4000	21.0000	21.7800	-10.591%	33	800	+279.568%
2026-03-16	25.7200	25.8800	24.2300	24.3600	+2.959%	12	778	+239.368%
2026-03-13	25.0700	25.0700	23.0500	23.6600	-1.622%	25	772	+249.408%
2026-03-12	23.7100	24.2800	22.3000	24.0500	-3.414%	29	775	+243.742%
2026-03-11	25.3800	27.0100	24.8000	24.9000	-17.000%	274	762	+232.008%
2026-03-10	26.1000	30.0000	26.1000	30.0000	+29.590%	11	529	+175.567%
2026-03-09	21.3900	23.1500	20.6000	23.1500	+12.927%	11	533	+257.106%
2026-03-06	23.9000	24.8600	20.5000	20.5000	-21.063%	23	531	+303.268%
2026-03-05	29.5500	29.5500	25.5500	25.9700	-20.532%	5	531	+218.329%
2026-03-04	32.6800	32.6800	32.6800	32.6800	-26.030%	2	532	+152.968%
2026-03-02	43.9200	44.1800	43.9200	44.1800	+19.729%	6	530	+87.121%
2026-02-26	41.9000	41.9000	36.9000	36.9000	-14.405%	10	525	+124.038%
2026-02-25	43.1100	43.1100	43.1100	43.1100	+12.500%	1	525	+91.765%
2026-02-24	36.1200	38.3200	36.1200	38.3200	+16.545%	4	525	+115.736%
2026-02-23	29.4500	32.8800	29.4500	32.8800	+21.373%	4	524	+151.429%
2026-02-20	27.9500	27.9500	25.8500	27.0900	+22.635%	5	524	+205.168%
2026-02-19	22.0000	22.0900	21.8500	22.0900	-5.152%	8	524	+274.242%
2026-02-17	22.0000	23.2900	22.0000	23.2900	+5.624%	16	519	+254.959%
2026-02-13	21.4600	22.0500	20.3100	22.0500	-3.077%	8	528	+274.921%
2026-02-12	22.7500	22.7500	22.7500	22.7500	-6.648%	5	528	+263.385%
2026-02-11	21.5000	24.4000	20.7800	24.3700	+22.771%	55	533	+239.229%
2026-02-10	19.8500	19.8500	19.8500	19.8500	-9.112%	1	554	+316.474%
2026-02-09	17.5300	21.8400	17.5300	21.8400	+48.068%	30	554	+278.526%
2026-02-06	12.9600	14.7500	12.9600	14.7500	+46.040%	2	558	+460.475%
2026-02-05	10.5000	10.5000	10.1000	10.1000	-5.696%	2	557	+718.515%
2026-02-03	10.7800	10.7800	10.3000	10.7100	+26.596%	9	555	+671.895%
2026-02-02	6.6000	9.2000	6.6000	8.4600	+23.504%	46	549	+877.187%
2026-01-30	6.8500	6.8500	6.8500	6.8500	+52.222%	1	511	+1,106.861%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-47.977%	3	511	+1,737.111%
2026-01-28	8.6500	8.6500	8.6500	8.6500	-3.027%	2	508	+855.723%
2026-01-27	7.5000	9.6700	7.5000	8.9200	+160.058%	33	508	+826.794%
2026-01-21	3.4300	3.4300	3.4300	3.4300	-10.909%	1	506	+2,310.204%
2026-01-20	3.8500	3.8500	3.8500	3.8500	+10.000%	4	505	+2,047.273%
2026-01-15	3.2500	3.5000	3.2500	3.5000	+48.936%	523	501	+2,262.000%
2026-01-12	2.3500	2.3500	2.3500	2.3500	-22.951%	1	21	+3,417.872%
2025-12-29	3.0500	3.0500	3.0500	3.0500	0.000%	20	20	+2,610.492%