Dark

GLW20260821C140
GLW Aug 21 2026 140.00 Call (GLW260821C00140000)
option OPRA

EOD

Jun 29, 2026

114.15+56.756%(+41.33)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	88.4500	114.1500	88.4500	114.1500	+56.756%	20	414	0.000%
2026-06-26	83.7500	83.7500	72.8200	72.8200	-10.054%	4	399	+56.756%
2026-06-25	80.9600	80.9600	80.9600	80.9600	+1.137%	1	401	+40.996%
2026-06-24	71.5000	80.0500	71.3400	80.0500	+10.566%	6	402	+42.598%
2026-06-22	71.3000	72.4000	71.3000	72.4000	+42.548%	2	402	+57.666%
2026-06-18	50.7900	50.7900	50.7900	50.7900	+14.832%	1	403	+124.749%
2026-06-17	44.2300	44.2300	44.2300	44.2300	-4.882%	1	403	+158.083%
2026-06-16	51.4000	51.4000	46.4100	46.5000	+20.000%	26	403	+145.484%
2026-06-10	38.7500	38.7500	38.7500	38.7500	-13.039%	2	405	+194.581%
2026-06-09	46.0500	47.1400	39.8500	44.5600	-8.801%	9	405	+156.171%
2026-06-05	50.3100	50.3100	48.8600	48.8600	-10.365%	6	408	+133.627%
2026-06-04	54.5100	54.5100	54.5100	54.5100	-24.218%	5	402	+109.411%
2026-06-03	66.0000	71.9300	66.0000	71.9300	+8.771%	2	402	+58.696%
2026-06-02	59.6800	67.5000	59.6800	66.1300	+48.607%	11	400	+72.615%
2026-06-01	42.9000	44.5000	42.9000	44.5000	-3.156%	4	406	+156.517%
2026-05-29	48.0200	48.0200	45.9500	45.9500	-20.708%	25	407	+148.422%
2026-05-28	57.9500	57.9500	57.9500	57.9500	+5.364%	1	426	+96.980%
2026-05-27	56.7500	56.7500	55.0000	55.0000	-14.463%	7	425	+107.545%
2026-05-26	65.8000	65.8000	64.3000	64.3000	+8.067%	4	424	+77.527%
2026-05-22	59.5000	59.5000	59.5000	59.5000	+15.087%	2	425	+91.849%
2026-05-21	51.7000	51.7000	51.7000	51.7000	+4.444%	1	423	+120.793%
2026-05-20	49.5000	49.5000	49.5000	49.5000	+4.211%	2	423	+130.606%
2026-05-19	42.1000	47.5000	42.1000	47.5000	+3.576%	5	419	+140.316%
2026-05-18	49.7500	49.7500	45.8600	45.8600	-29.403%	2	419	+148.910%
2026-05-15	64.9600	64.9600	64.9600	64.9600	-13.294%	1	419	+75.724%
2026-05-13	78.4800	78.4800	74.9200	74.9200	+11.108%	2	419	+52.363%
2026-05-12	67.2500	67.4300	67.2500	67.4300	-3.326%	2	418	+69.287%
2026-05-11	69.7500	69.7500	69.7500	69.7500	+26.818%	1	418	+63.656%
2026-05-08	64.2500	64.2500	55.0000	55.0000	+8.610%	2	419	+107.545%
2026-05-07	50.6400	50.6400	50.6400	50.6400	-2.334%	5	417	+125.415%
2026-05-06	61.8900	62.3000	50.4000	51.8500	+43.549%	15	420	+120.154%
2026-05-05	36.7000	36.8500	36.1200	36.1200	+6.142%	12	428	+216.030%
2026-05-04	34.0300	34.0300	34.0300	34.0300	-0.932%	1	423	+235.439%
2026-05-01	34.3500	34.3500	34.3500	34.3500	-8.278%	20	403	+232.314%
2026-04-30	37.4500	37.4500	37.4500	37.4500	+41.055%	1	403	+204.806%
2026-04-29	27.5700	27.5700	26.5500	26.5500	-10.546%	8	402	+329.944%
2026-04-28	32.9500	35.1600	29.4600	29.6800	-32.469%	16	394	+284.602%
2026-04-27	41.4000	43.9500	41.4000	43.9500	-5.301%	2	393	+159.727%
2026-04-24	46.4100	46.4100	46.4100	46.4100	+8.258%	1	392	+145.960%
2026-04-23	43.5200	43.5200	42.8700	42.8700	+3.726%	2	391	+166.270%
2026-04-22	40.3000	41.3300	39.7000	41.3300	+3.325%	4	393	+176.192%
2026-04-21	40.0000	40.0000	40.0000	40.0000	+1.112%	4	394	+185.375%
2026-04-20	39.5600	39.5600	39.5600	39.5600	+5.101%	1	394	+188.549%
2026-04-16	37.6400	37.6400	37.6400	37.6400	-17.547%	1	394	+203.268%
2026-04-14	45.0000	45.8000	44.6500	45.6500	-4.137%	104	395	+150.055%
2026-04-13	47.5400	47.6200	47.5300	47.6200	+1.319%	75	425	+139.710%
2026-04-10	47.0000	47.0000	47.0000	47.0000	+3.982%	25	460	+142.872%
2026-04-09	43.0200	45.2000	43.0000	45.2000	+24.312%	14	477	+152.544%
2026-04-08	36.8900	36.8900	36.3600	36.3600	+23.884%	17	488	+213.944%
2026-04-07	26.2000	29.3500	25.2400	29.3500	+8.303%	7	488	+288.927%
2026-04-06	29.5000	29.5000	25.0000	27.1000	-7.287%	4	488	+321.218%
2026-04-02	24.4000	29.2300	24.3300	29.2300	+14.180%	57	537	+290.523%
2026-04-01	25.2700	26.0000	24.6500	25.6000	+21.905%	33	537	+345.898%
2026-03-31	20.0000	21.7500	18.5000	21.0000	+18.310%	60	538	+443.571%
2026-03-30	19.5000	19.5000	17.5500	17.7500	-20.511%	235	508	+543.099%
2026-03-27	22.4500	22.8800	22.3300	22.3300	+1.500%	35	299	+411.196%
2026-03-26	25.0000	25.0000	22.0000	22.0000	-21.429%	6	267	+418.864%
2026-03-25	28.8500	30.7500	28.0000	28.0000	+5.263%	5	262	+307.679%
2026-03-24	24.4000	26.6000	24.4000	26.6000	+46.961%	2	261	+329.135%
2026-03-23	16.2500	20.0000	16.2500	18.1000	+14.124%	72	262	+530.663%
2026-03-20	19.7500	19.7500	15.8600	15.8600	-15.862%	3	267	+619.735%
2026-03-19	19.0000	19.0000	18.8500	18.8500	+5.899%	21	267	+505.570%
2026-03-18	20.0000	20.0000	17.8000	17.8000	+2.299%	2	267	+541.292%
2026-03-17	16.5000	17.6500	15.7000	17.4000	-13.989%	35	267	+556.034%
2026-03-16	20.2300	20.2300	20.2300	20.2300	+5.640%	2	280	+464.261%
2026-03-13	19.0000	19.1500	18.8500	19.1500	-0.519%	4	279	+496.084%
2026-03-12	19.2500	19.2500	19.2500	19.2500	-14.330%	1	279	+492.987%
2026-03-11	19.1000	22.4700	19.1000	22.4700	-6.140%	27	280	+408.011%
2026-03-10	23.6000	23.9400	22.9100	23.9400	+25.013%	9	265	+376.817%
2026-03-09	18.4900	19.1500	17.2000	19.1500	+14.671%	13	267	+496.084%
2026-03-06	19.9500	21.0000	16.7000	16.7000	-21.152%	11	272	+583.533%
2026-03-05	23.8500	25.6000	20.7500	21.1800	-28.687%	48	270	+438.952%
2026-03-04	29.8500	29.8500	29.6500	29.7000	-11.078%	67	250	+284.343%
2026-03-03	32.5500	33.4000	27.2000	33.4000	-15.550%	22	287	+241.766%
2026-03-02	36.0000	39.5500	36.0000	39.5500	+15.441%	6	293	+188.622%
2026-02-26	33.7200	34.8400	33.7200	34.2600	-16.235%	28	294	+233.187%
2026-02-25	36.0000	40.9000	36.0000	40.9000	+23.864%	12	297	+179.095%
2026-02-24	32.7400	33.6000	32.1000	33.0200	+17.676%	35	297	+245.700%
2026-02-23	25.6400	30.2500	25.5000	28.0600	+26.396%	15	302	+306.807%
2026-02-20	22.2700	23.3400	21.7000	22.2000	+22.584%	26	293	+414.189%
2026-02-19	18.1100	18.1100	18.1100	18.1100	-8.211%	8	274	+530.315%
2026-02-18	19.7300	19.7300	19.7300	19.7300	+4.116%	4	266	+478.561%
2026-02-17	19.5000	19.6200	18.9500	18.9500	+1.337%	7	270	+502.375%
2026-02-13	16.8100	18.9000	15.3100	18.7000	-1.837%	23	259	+510.428%
2026-02-12	20.0000	20.0000	19.0500	19.0500	+19.063%	4	259	+499.213%
2026-02-11	16.5000	16.6500	15.6500	16.0000	-3.614%	4	256	+613.438%
2026-02-10	15.9700	17.3600	15.9700	16.6000	-2.007%	8	254	+587.651%
2026-02-09	13.5400	16.9400	13.5400	16.9400	+51.250%	508	251	+573.849%
2026-02-06	10.0000	11.2500	10.0000	11.2000	+49.533%	106	202	+919.196%
2026-02-05	7.4900	7.4900	7.4900	7.4900	+6.847%	6	100	+1,424.032%
2026-02-04	8.2000	8.2000	6.8000	7.0100	-10.128%	11	97	+1,528.388%
2026-02-03	7.8000	7.8000	7.8000	7.8000	+20.556%	1	96	+1,363.462%
2026-01-27	5.0000	7.5000	5.0000	6.4700	0.000%	121	95	+1,664.297%