Dark

GLW20260821C145
GLW Aug 21 2026 145.00 Call (GLW260821C00145000)
option OPRA

EOD

Jun 29, 2026

109.85+45.381%(+34.29)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	77.1000	109.8500	77.1000	109.8500	+45.381%	22	180	0.000%
2026-06-26	75.5600	75.5600	75.5600	75.5600	+26.672%	10	164	+45.381%
2026-06-22	64.7900	64.7900	59.6500	59.6500	+4.888%	3	164	+84.158%
2026-06-18	56.8700	56.8700	56.8700	56.8700	+34.444%	1	163	+93.160%
2026-06-16	42.5000	42.5000	42.3000	42.3000	-6.623%	7	163	+159.693%
2026-06-12	45.3000	45.3000	45.3000	45.3000	+5.545%	1	163	+142.494%
2026-06-11	42.9200	42.9200	42.9200	42.9200	+9.100%	3	164	+155.941%
2026-06-09	36.8000	39.3400	36.8000	39.3400	-26.809%	3	167	+179.232%
2026-06-08	53.6500	53.7500	53.6500	53.7500	+22.437%	3	167	+104.372%
2026-06-05	43.8700	43.9000	43.8700	43.9000	-25.669%	2	170	+150.228%
2026-06-04	57.9000	59.0600	57.6000	59.0600	+39.853%	3	172	+85.997%
2026-06-01	44.3000	44.4000	42.2300	42.2300	-13.089%	9	174	+160.123%
2026-05-28	55.0000	55.0000	48.5900	48.5900	-19.017%	15	177	+126.075%
2026-05-26	60.0000	60.0000	60.0000	60.0000	+25.523%	1	163	+83.083%
2026-05-20	48.5000	48.5000	47.8000	47.8000	+9.382%	3	164	+129.812%
2026-05-18	48.1500	48.1500	43.7000	43.7000	-29.391%	3	161	+151.373%
2026-05-15	61.8900	61.8900	61.8900	61.8900	-11.523%	1	161	+77.492%
2026-05-14	68.6000	69.9500	68.6000	69.9500	+13.188%	8	162	+57.041%
2026-05-12	61.8000	61.8000	61.8000	61.8000	-11.714%	4	174	+77.751%
2026-05-11	61.2900	70.3000	61.2900	70.0000	+19.658%	5	174	+56.929%
2026-05-08	58.5000	58.5000	58.5000	58.5000	+18.063%	1	177	+87.778%
2026-05-06	55.4500	55.4500	46.5000	49.5500	+42.508%	10	177	+121.695%
2026-05-05	34.0000	34.8000	32.9700	34.7700	+8.656%	19	178	+215.933%
2026-05-04	32.0000	32.0000	32.0000	32.0000	+3.226%	2	194	+243.281%
2026-05-01	31.0000	31.0000	31.0000	31.0000	+2.310%	2	198	+254.355%
2026-04-30	30.0000	30.3000	30.0000	30.3000	+18.406%	11	198	+262.541%
2026-04-29	24.9900	25.5900	24.5000	25.5900	-8.607%	10	196	+329.269%
2026-04-28	29.7200	31.1000	28.0000	28.0000	-27.273%	13	189	+292.321%
2026-04-27	38.5000	38.5000	38.5000	38.5000	-16.304%	1	198	+185.325%
2026-04-24	46.0000	46.0000	46.0000	46.0000	+15.144%	1	198	+138.804%
2026-04-23	39.9500	39.9500	39.9500	39.9500	+6.533%	2	199	+174.969%
2026-04-22	36.0000	37.5000	36.0000	37.5000	-5.422%	4	201	+192.933%
2026-04-21	39.6500	39.6500	39.6500	39.6500	+9.108%	1	206	+177.049%
2026-04-17	36.4700	36.4800	36.3400	36.3400	+3.829%	16	206	+202.284%
2026-04-16	37.5000	37.5000	35.0000	35.0000	-18.415%	7	206	+213.857%
2026-04-15	42.9000	42.9000	42.9000	42.9000	-0.023%	2	208	+156.061%
2026-04-14	41.9500	42.9100	41.0000	42.9100	-4.475%	6	210	+156.001%
2026-04-13	44.9200	44.9200	44.9200	44.9200	+7.413%	5	212	+144.546%
2026-04-09	42.2000	42.2000	41.6000	41.8200	+14.827%	7	219	+162.673%
2026-04-08	33.2500	36.4200	32.8000	36.4200	+49.018%	53	224	+201.620%
2026-04-07	24.3300	24.4400	24.3300	24.4400	-2.240%	14	229	+349.468%
2026-04-06	26.8500	26.8500	23.4000	25.0000	-5.446%	13	229	+339.400%
2026-04-02	18.9000	26.4400	18.9000	26.4400	+11.139%	20	225	+315.469%
2026-04-01	23.7200	24.9500	23.7200	23.7900	+25.079%	11	225	+361.749%
2026-03-31	17.3000	19.0200	16.2500	19.0200	+21.146%	9	214	+477.550%
2026-03-30	16.5500	17.0000	15.7000	15.7000	-23.190%	21	211	+599.682%
2026-03-27	21.6900	21.6900	20.4400	20.4400	-0.293%	22	195	+437.427%
2026-03-26	21.9300	21.9300	20.0000	20.5000	-21.154%	7	184	+435.854%
2026-03-25	27.0000	27.4600	26.0000	26.0000	+5.008%	20	185	+322.500%
2026-03-24	23.0000	25.0000	23.0000	24.7600	+53.313%	16	175	+343.659%
2026-03-23	16.1500	16.2000	16.1500	16.1500	+14.054%	5	182	+580.186%
2026-03-20	15.7500	15.7900	14.1600	14.1600	-21.333%	5	178	+675.777%
2026-03-19	18.0000	18.0000	18.0000	18.0000	+8.434%	2	177	+510.278%
2026-03-18	17.8500	17.8500	16.6000	16.6000	+3.106%	27	177	+561.747%
2026-03-17	14.5500	16.1500	14.5500	16.1000	-10.556%	9	168	+582.298%
2026-03-16	18.4000	19.0000	17.9500	18.0000	+5.882%	33	166	+510.278%
2026-03-13	18.0000	18.0000	17.0000	17.0000	-17.073%	11	140	+546.176%
2026-03-11	20.5000	20.5000	20.5000	20.5000	+0.244%	6	138	+435.854%
2026-03-10	19.2500	20.5500	19.2500	20.4500	+17.867%	6	138	+437.164%
2026-03-09	14.7600	17.3500	14.7600	17.3500	+13.029%	15	134	+533.141%
2026-03-06	17.5600	17.6500	15.3500	15.3500	-23.632%	19	143	+615.635%
2026-03-05	23.8500	24.0000	20.1000	20.1000	-23.603%	8	133	+446.517%
2026-03-04	30.9800	30.9800	26.3100	26.3100	-9.370%	10	132	+317.522%
2026-03-03	28.7500	29.5000	28.0000	29.0300	-12.823%	11	128	+278.402%
2026-03-02	34.8500	36.2000	33.3000	33.3000	+15.746%	8	123	+229.880%
2026-02-27	28.7700	28.7700	28.7700	28.7700	-4.036%	1	116	+281.821%
2026-02-26	28.7000	29.9800	28.7000	29.9800	-20.266%	4	115	+266.411%
2026-02-25	35.0700	37.6000	35.0700	37.6000	+22.476%	2	117	+192.154%
2026-02-24	28.6200	30.9400	28.6200	30.7000	+19.688%	4	117	+257.818%
2026-02-23	23.6800	27.3400	23.6800	25.6500	+24.515%	24	120	+328.265%
2026-02-20	20.4000	20.6000	20.4000	20.6000	+37.059%	4	106	+433.252%
2026-02-19	16.2500	16.2500	15.0300	15.0300	-10.536%	5	105	+630.872%
2026-02-18	18.5000	18.5000	16.3000	16.8000	-2.890%	39	106	+553.869%
2026-02-17	17.3000	17.3000	17.3000	17.3000	+0.581%	1	104	+534.971%
2026-02-13	16.9000	17.2500	16.7000	17.2000	-6.114%	27	87	+538.663%
2026-02-12	17.9000	18.3200	17.3500	18.3200	+3.211%	4	87	+499.618%
2026-02-11	14.8000	17.7500	14.8000	17.7500	+21.409%	3	87	+518.873%
2026-02-10	15.1500	15.4500	14.6200	14.6200	+2.238%	11	85	+651.368%
2026-02-09	14.0900	15.2600	14.0900	14.3000	+39.376%	8	81	+668.182%
2026-02-06	7.4000	10.2600	7.2500	10.2600	+44.507%	73	79	+970.663%
2026-02-05	6.7200	7.2000	6.7200	7.1000	+8.067%	67	87	+1,447.183%
2026-02-03	6.7000	6.7000	6.5700	6.5700	+21.892%	2	20	+1,571.994%
2026-02-02	4.3500	5.4100	4.3500	5.3900	0.000%	18	18	+1,938.033%