Dark

GLW20260821C150
GLW Aug 21 2026 150.00 Call (GLW260821C00150000)
option OPRA

EOD

Jun 29, 2026

106.83+63.074%(+41.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	99.0500	106.8300	99.0500	106.8300	+63.074%	4	482	0.000%
2026-06-26	76.2600	76.2600	65.5100	65.5100	-17.535%	3	483	+63.074%
2026-06-25	75.5000	82.8700	72.0000	79.4400	+14.516%	17	482	+34.479%
2026-06-24	66.5700	72.0000	66.5700	69.3700	+34.699%	8	493	+54.000%
2026-06-23	52.0100	52.0100	46.2800	51.5000	-24.265%	7	497	+107.437%
2026-06-22	59.3000	68.0000	59.3000	68.0000	+27.436%	19	499	+57.103%
2026-06-18	48.0000	53.3600	48.0000	53.3600	+42.788%	19	505	+100.206%
2026-06-17	39.0000	39.0000	37.3700	37.3700	-8.272%	10	505	+185.871%
2026-06-16	43.1500	43.1500	40.2000	40.7400	-11.818%	3	505	+162.224%
2026-06-15	47.5200	47.5300	46.2000	46.2000	+10.000%	15	504	+131.234%
2026-06-12	40.0000	42.0000	40.0000	42.0000	+5.793%	9	491	+154.357%
2026-06-11	37.1500	39.7000	35.8500	39.7000	+6.150%	7	490	+169.093%
2026-06-10	37.4000	37.4000	37.4000	37.4000	+3.687%	1	492	+185.642%
2026-06-09	35.0500	36.0700	33.9000	36.0700	-26.984%	17	491	+196.174%
2026-06-08	49.4000	49.4000	49.4000	49.4000	+14.750%	3	488	+116.255%
2026-06-05	45.6000	45.6000	43.0500	43.0500	-25.648%	2	490	+148.153%
2026-06-04	47.6200	59.0000	47.3000	57.9000	-4.926%	16	491	+84.508%
2026-06-03	61.5000	62.7000	60.2000	60.9000	+3.571%	14	487	+75.419%
2026-06-02	56.4500	59.5000	56.4500	58.8000	+45.906%	9	496	+81.684%
2026-06-01	36.0000	40.3000	36.0000	40.3000	-1.587%	9	495	+165.087%
2026-05-29	41.5500	42.3000	38.7800	40.9500	-8.899%	25	495	+160.879%
2026-05-28	51.0000	51.0000	44.9500	44.9500	-13.474%	10	494	+137.664%
2026-05-27	50.5000	51.9500	50.5000	51.9500	-7.677%	2	494	+105.640%
2026-05-26	57.8500	58.5000	56.2700	56.2700	+4.494%	14	492	+89.852%
2026-05-22	51.4000	54.0000	51.4000	53.8500	+1.222%	11	494	+98.384%
2026-05-21	51.7000	53.2000	51.7000	53.2000	+17.908%	3	489	+100.808%
2026-05-20	44.7500	45.1200	44.7500	45.1200	+12.435%	16	489	+136.769%
2026-05-19	38.0400	40.3600	36.0000	40.1300	+1.621%	25	490	+166.210%
2026-05-18	45.5300	45.5300	39.4900	39.4900	-33.238%	4	490	+170.524%
2026-05-15	59.1500	59.1500	59.1500	59.1500	-13.713%	1	490	+80.609%
2026-05-14	66.1500	68.5500	66.1500	68.5500	+4.736%	39	490	+55.842%
2026-05-13	62.5000	65.4500	62.5000	65.4500	+11.957%	2	509	+63.224%
2026-05-12	62.4900	62.4900	54.1500	58.4600	-14.732%	8	509	+82.740%
2026-05-11	60.0000	68.6300	58.3600	68.5600	+34.168%	40	509	+55.820%
2026-05-08	53.5000	57.5300	50.8300	51.1000	+10.391%	11	521	+109.061%
2026-05-07	46.0000	46.2900	43.2500	46.2900	-1.511%	4	521	+130.784%
2026-05-06	46.8700	48.0000	41.0000	47.0000	+51.369%	79	523	+127.298%
2026-05-05	34.0000	34.0000	30.9000	31.0500	+4.757%	10	495	+244.058%
2026-05-04	28.0000	29.6400	27.5500	29.6400	+5.857%	5	499	+260.425%
2026-05-01	29.1500	29.5000	28.0000	28.0000	-11.616%	73	490	+281.536%
2026-04-30	25.7100	31.6800	23.0000	31.6800	+39.253%	70	490	+237.216%
2026-04-29	22.5500	23.9100	21.5000	22.7500	-10.433%	28	469	+369.582%
2026-04-28	28.3800	30.0500	25.0000	25.4000	-40.543%	20	451	+320.591%
2026-04-24	41.0000	42.7300	41.0000	42.7200	+26.092%	8	440	+150.070%
2026-04-22	34.4700	34.4700	33.8700	33.8800	-0.732%	13	433	+215.319%
2026-04-21	36.9600	36.9600	34.1300	34.1300	-0.496%	2	432	+213.009%
2026-04-20	34.3000	34.3000	34.3000	34.3000	+1.479%	5	432	+211.458%
2026-04-17	33.8000	33.8000	33.8000	33.8000	-6.111%	1	432	+216.065%
2026-04-15	36.5000	36.5000	35.7500	36.0000	-6.591%	140	432	+196.750%
2026-04-14	38.5400	38.5400	38.5400	38.5400	-4.745%	1	407	+177.193%
2026-04-13	39.4000	40.4600	39.4000	40.4600	+0.522%	47	406	+164.039%
2026-04-10	39.8700	40.2500	39.5000	40.2500	+11.311%	15	395	+165.416%
2026-04-09	38.8500	38.8500	36.1600	36.1600	+8.263%	12	393	+195.437%
2026-04-08	30.5500	33.4000	29.9300	33.4000	+38.589%	65	393	+219.850%
2026-04-07	21.5000	24.1100	21.5000	24.1000	+8.559%	8	380	+343.278%
2026-04-06	23.7900	23.7900	22.2000	22.2000	-7.500%	7	383	+381.216%
2026-04-02	22.2000	24.0400	22.1000	24.0000	+13.744%	13	376	+345.125%
2026-04-01	20.0000	21.5300	20.0000	21.1000	+22.319%	101	376	+406.303%
2026-03-31	15.9600	17.2500	14.7000	17.2500	+23.214%	37	302	+519.304%
2026-03-30	15.8700	16.0000	14.0000	14.0000	-24.812%	24	281	+663.071%
2026-03-27	19.0000	19.2700	17.7000	18.6200	+0.215%	12	287	+473.738%
2026-03-26	21.0200	21.0200	18.5800	18.5800	-25.561%	49	291	+474.973%
2026-03-25	23.9500	25.4000	22.9000	24.9600	+13.713%	33	292	+328.005%
2026-03-24	20.6000	22.3500	20.6000	21.9500	+52.431%	28	270	+386.697%
2026-03-23	14.5400	15.8700	14.4000	14.4000	+11.628%	20	243	+641.875%
2026-03-20	16.0000	16.0000	12.9000	12.9000	-16.505%	7	242	+728.140%
2026-03-19	14.5500	15.4500	14.5500	15.4500	+4.746%	6	242	+591.456%
2026-03-18	14.6000	16.0500	14.6000	14.7500	+1.166%	29	237	+624.271%
2026-03-17	13.0000	14.5800	12.5000	14.5800	-11.368%	11	225	+632.716%
2026-03-16	17.4400	17.6300	15.9000	16.4500	+5.112%	39	218	+549.422%
2026-03-13	15.5000	15.6500	15.5000	15.6500	-0.064%	3	201	+582.620%
2026-03-12	15.0000	15.6600	15.0000	15.6600	-15.625%	2	198	+582.184%
2026-03-11	17.9600	18.5600	16.7600	18.5600	-10.769%	11	198	+475.593%
2026-03-10	17.7700	20.8000	17.7700	20.8000	+43.945%	17	191	+413.606%
2026-03-09	14.5000	14.5000	14.4500	14.4500	-3.602%	2	179	+639.308%
2026-03-06	15.5500	17.1000	14.9900	14.9900	-15.834%	7	187	+612.675%
2026-03-05	22.8200	22.8200	17.8100	17.8100	-36.142%	5	187	+499.832%
2026-03-04	28.6500	28.6500	26.9500	27.8900	+3.873%	8	185	+283.041%
2026-03-03	26.4000	27.2500	23.7400	26.8500	-18.140%	115	185	+297.877%
2026-03-02	31.9500	34.2500	31.9500	32.8000	+13.103%	6	104	+225.701%
2026-02-27	29.0000	29.0000	29.0000	29.0000	+5.724%	1	106	+268.379%
2026-02-26	29.5000	29.8400	26.4900	27.4300	-20.539%	69	107	+289.464%
2026-02-25	32.5000	34.9700	32.5000	34.5200	+21.250%	40	82	+209.473%
2026-02-24	26.5000	28.7500	26.5000	28.4700	+15.077%	7	82	+275.237%
2026-02-23	21.7700	24.7400	21.7700	24.7400	+32.158%	8	79	+331.811%
2026-02-20	19.1700	19.1800	18.2000	18.7200	+26.486%	13	79	+470.673%
2026-02-19	14.8000	14.8000	14.8000	14.8000	+2.069%	3	77	+621.824%
2026-02-18	16.1000	16.1000	14.5000	14.5000	-3.333%	17	74	+636.759%
2026-02-17	14.2600	15.9000	14.2600	15.0000	-7.121%	12	57	+612.200%
2026-02-13	15.1500	16.1500	15.1500	16.1500	+2.866%	12	47	+561.486%
2026-02-12	16.3000	17.5000	15.7000	15.7000	+9.484%	20	47	+580.446%
2026-02-11	12.6000	14.3400	12.6000	14.3400	+4.672%	6	31	+644.979%
2026-02-10	13.7500	13.7500	13.7000	13.7000	+12.295%	4	27	+679.781%
2026-02-09	11.3000	12.5000	11.3000	12.2000	+43.529%	3	24	+775.656%
2026-02-06	8.3000	8.5000	8.3000	8.5000	+117.949%	8	25	+1,156.824%
2026-02-05	3.9000	3.9000	3.9000	3.9000	-30.605%	2	25	+2,639.231%
2026-02-04	5.6200	5.6200	5.6200	5.6200	+40.500%	4	25	+1,800.890%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+48.148%	4	21	+2,570.750%
2026-01-29	2.7000	2.7000	2.7000	2.7000	-12.903%	10	21	+3,856.667%
2026-01-28	3.8900	3.8900	3.1000	3.1000	0.000%	12	11	+3,346.129%