Dark

GLW20260821C160
GLW Aug 21 2026 160.00 Call (GLW260821C00160000)
option OPRA

EOD

Jun 29, 2026

102.62+50.447%(+34.41)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	65.1000	102.6300	65.1000	102.6200	+50.447%	64	8,422	0.000%
2026-06-26	63.7600	70.1500	57.0000	68.2100	-9.775%	14	8,463	+50.447%
2026-06-25	67.0000	76.0000	67.0000	75.6000	+28.114%	32	8,462	+35.741%
2026-06-24	55.0000	65.0500	55.0000	59.0100	+46.791%	42	8,470	+73.903%
2026-06-23	43.2500	44.4600	40.2000	40.2000	-30.329%	26	8,470	+155.274%
2026-06-22	50.8500	60.8000	47.0000	57.7000	+24.946%	80	8,472	+77.851%
2026-06-18	37.0700	46.1800	37.0700	46.1800	+48.298%	23	8,490	+122.217%
2026-06-17	31.4000	31.6800	31.0000	31.1400	-4.858%	11	8,490	+229.544%
2026-06-16	39.7500	39.7500	32.7300	32.7300	-19.085%	14	8,490	+213.535%
2026-06-15	42.8000	42.8000	39.9500	40.4500	+12.674%	59	8,478	+153.696%
2026-06-12	34.0000	35.9000	32.7100	35.9000	+4.512%	10	8,512	+185.850%
2026-06-11	29.6900	34.3800	29.6900	34.3500	+21.809%	74	8,517	+198.748%
2026-06-10	33.5300	33.9300	27.8500	28.2000	-8.471%	11	8,557	+263.901%
2026-06-09	36.9000	36.9000	28.5500	30.8100	-26.643%	88	8,549	+233.074%
2026-06-08	42.6000	45.6500	42.0000	42.0000	+22.879%	22	8,500	+144.333%
2026-06-05	42.0000	42.0000	33.3000	34.1800	-31.953%	69	8,500	+200.234%
2026-06-04	41.3800	50.2300	39.7000	50.2300	-6.112%	21	8,515	+104.300%
2026-06-03	55.0000	58.5000	50.8500	53.5000	+0.187%	13	8,515	+91.813%
2026-06-02	45.8400	53.4000	44.7000	53.4000	+58.929%	82	8,516	+92.172%
2026-06-01	33.3200	34.5000	31.3200	33.6000	-11.346%	49	8,553	+205.417%
2026-05-29	36.5000	37.9000	32.3900	37.9000	-0.394%	14,916	8,535	+170.765%
2026-05-28	45.4700	45.4700	37.9000	38.0500	-14.552%	2,059	17,907	+169.698%
2026-05-27	44.5100	46.0000	42.3000	44.5300	-11.647%	4,382	19,178	+130.451%
2026-05-26	50.7000	52.0800	47.5100	50.4000	+8.902%	338	21,677	+103.611%
2026-05-22	45.9000	47.9500	44.5000	46.2800	+0.587%	39	21,978	+121.737%
2026-05-21	38.2500	46.0100	37.3100	46.0100	+24.351%	108	21,963	+123.038%
2026-05-20	38.0200	40.0000	36.7800	37.0000	+8.536%	87	21,963	+177.351%
2026-05-19	34.9500	35.8500	30.2500	34.0900	+0.265%	294	19,285	+201.027%
2026-05-18	45.0000	45.0000	34.0000	34.0000	-27.660%	2,585	19,285	+201.824%
2026-05-15	51.5200	53.0300	47.0000	47.0000	-20.835%	68	19,285	+118.340%
2026-05-14	58.1000	60.9000	57.8000	59.3700	-0.302%	64	19,260	+72.848%
2026-05-13	59.4800	63.5000	51.1000	59.5500	+12.784%	2,700	6,620	+72.326%
2026-05-12	53.6000	54.7300	44.7800	52.8000	-10.280%	10,469	6,620	+94.356%
2026-05-11	52.0500	62.0000	51.0500	58.8500	+38.471%	617	6,620	+74.376%
2026-05-08	42.9300	51.5500	40.8000	42.5000	+6.811%	372	6,219	+141.459%
2026-05-07	38.2000	39.7900	37.0000	39.7900	-1.753%	208	6,315	+157.904%
2026-05-06	45.0000	45.0000	34.0900	40.5000	+54.286%	1,317	6,108	+153.383%
2026-05-05	27.2000	29.9500	25.5000	26.2500	+9.375%	4,521	7,198	+290.933%
2026-05-04	23.6300	24.6400	23.6300	24.0000	+5.356%	48	2,951	+327.583%
2026-05-01	25.8000	25.9200	22.6600	22.7800	-15.630%	338	3,122	+350.483%
2026-04-30	19.5000	27.0000	19.5000	27.0000	+39.896%	570	3,122	+280.074%
2026-04-29	19.3000	19.7500	17.5000	19.3000	-7.611%	2,317	2,647	+431.710%
2026-04-28	20.0500	24.8400	20.0500	20.8900	-31.283%	20	394	+391.240%
2026-04-27	32.4100	32.4100	30.4000	30.4000	-15.367%	15	378	+237.566%
2026-04-24	35.9200	35.9200	35.9200	35.9200	+22.343%	1	374	+185.690%
2026-04-22	29.3600	29.3600	29.3600	29.3600	+5.802%	2	374	+249.523%
2026-04-21	31.5000	31.5000	27.7500	27.7500	+2.097%	13	380	+269.802%
2026-04-20	27.1800	27.1800	27.1800	27.1800	-4.296%	1	380	+277.557%
2026-04-17	31.4500	31.4500	28.4000	28.4000	+1.792%	9	381	+261.338%
2026-04-16	27.3500	29.8600	27.3500	27.9000	-14.286%	17	384	+267.814%
2026-04-15	30.7800	32.5500	29.3000	32.5500	-10.797%	70	374	+215.269%
2026-04-13	36.1000	36.4900	36.1000	36.4900	+4.947%	43	389	+181.228%
2026-04-10	35.0000	35.0000	33.9000	34.7700	+4.634%	13	397	+195.139%
2026-04-09	33.5300	33.7600	32.3000	33.2300	+16.311%	73	397	+208.817%
2026-04-08	26.3900	28.5700	25.0000	28.5700	+46.889%	101	389	+259.188%
2026-04-07	18.8000	19.8200	18.8000	19.4500	+4.011%	4	357	+427.609%
2026-04-06	18.5500	18.8500	18.3500	18.7000	-5.556%	24	354	+448.770%
2026-04-02	19.4300	19.8000	19.4300	19.8000	+15.452%	2	346	+418.283%
2026-04-01	17.1000	17.7600	17.1000	17.1500	+19.930%	10	346	+498.367%
2026-03-31	12.5000	14.3000	11.5000	14.3000	+22.432%	14	345	+617.622%
2026-03-30	12.9000	12.9000	11.6800	11.6800	-28.344%	7	347	+778.596%
2026-03-26	17.4300	17.4300	15.5000	16.3000	-18.703%	48	345	+529.571%
2026-03-25	19.8500	21.5100	19.8500	20.0500	+9.863%	40	318	+411.820%
2026-03-24	12.9000	18.5500	12.9000	18.2500	+54.661%	70	319	+462.301%
2026-03-23	10.9400	11.8000	10.9400	11.8000	-5.600%	6	310	+769.661%
2026-03-19	9.0500	12.5000	9.0500	12.5000	+8.696%	4	309	+720.960%
2026-03-18	12.7100	12.9000	11.4500	11.5000	+1.950%	59	311	+792.348%
2026-03-17	10.5000	11.2800	10.5000	11.2800	-17.964%	12	272	+809.752%
2026-03-16	14.3000	14.3000	12.8500	13.7500	+7.422%	30	284	+646.327%
2026-03-13	12.8400	12.8600	12.7500	12.8000	-4.974%	6	260	+701.719%
2026-03-12	12.8000	13.4700	12.8000	13.4700	-10.795%	2	257	+661.841%
2026-03-11	14.5000	15.2500	14.5000	15.1000	-8.207%	20	257	+579.603%
2026-03-10	16.6400	17.2700	16.4500	16.4500	+30.040%	30	256	+523.830%
2026-03-09	12.2000	13.3000	11.0000	12.6500	+3.689%	20	245	+711.225%
2026-03-06	14.0500	14.0500	12.2000	12.2000	-14.566%	4	231	+741.148%
2026-03-05	16.2500	19.1000	14.2800	14.2800	-37.642%	25	230	+618.627%
2026-03-04	24.0500	24.5500	22.9000	22.9000	+3.386%	26	236	+348.122%
2026-03-03	22.6500	24.2400	20.1500	22.1500	-20.865%	12	223	+363.296%
2026-03-02	26.5500	29.0000	26.5500	27.9900	+19.106%	20	219	+266.631%
2026-02-27	24.7300	25.2000	21.7500	23.5000	+2.174%	26	217	+336.681%
2026-02-26	27.4500	27.7500	23.0000	23.0000	-23.077%	30	214	+346.174%
2026-02-25	28.0000	31.5500	27.5000	29.9000	+21.004%	69	183	+243.211%
2026-02-24	23.6800	24.9000	23.2000	24.7100	+23.860%	12	183	+315.297%
2026-02-23	17.4800	21.4000	17.4800	19.9500	+34.343%	43	185	+414.386%
2026-02-20	15.7700	15.7700	14.6500	14.8500	+28.571%	9	154	+591.044%
2026-02-19	11.5500	11.5500	11.5500	11.5500	+1.316%	2	146	+788.485%
2026-02-18	13.0000	13.0800	11.4000	11.4000	-10.588%	6	144	+800.175%
2026-02-17	12.7500	12.7500	12.7500	12.7500	-9.574%	1	138	+704.863%
2026-02-12	13.0500	14.3500	12.8000	14.1000	+18.388%	14	138	+627.801%
2026-02-11	10.1500	11.9100	10.1500	11.9100	+8.273%	6	141	+761.629%
2026-02-10	10.9000	11.0000	10.8000	11.0000	+8.911%	5	138	+832.909%
2026-02-09	7.6000	10.8000	7.6000	10.1000	+53.729%	133	134	+916.040%
2026-02-06	4.8500	6.5700	4.8000	6.5700	+64.250%	6	8	+1,461.948%
2026-02-05	4.0000	4.0000	4.0000	4.0000	-2.439%	2	3	+2,465.500%
2026-02-03	4.1500	4.1500	4.1000	4.1000	+35.762%	2	3	+2,402.927%
2026-01-28	3.0200	3.0200	3.0200	3.0200	0.000%	1	1	+3,298.013%