Dark

GLW20260821C165
GLW Aug 21 2026 165.00 Call (GLW260821C00165000)
option OPRA

EOD

Jun 29, 2026

96.04+80.188%(+42.74)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	65.2900	96.0400	65.2900	96.0400	+80.188%	11	362	0.000%
2026-06-26	53.3000	53.3000	53.3000	53.3000	-23.066%	1	365	+80.188%
2026-06-25	68.4000	70.4000	65.6000	69.2800	+20.676%	44	365	+38.626%
2026-06-24	52.0000	60.3500	51.6000	57.4100	+37.938%	35	364	+67.288%
2026-06-23	39.7000	42.0000	37.0000	41.6200	-21.767%	30	373	+130.754%
2026-06-22	47.0000	53.9000	46.6500	53.2000	+23.577%	7	376	+80.526%
2026-06-18	33.5900	43.3000	33.5900	43.0500	+14.495%	32	369	+123.089%
2026-06-15	38.0500	38.4000	37.1900	37.6000	+13.939%	32	369	+155.426%
2026-06-12	30.1500	33.0000	30.1500	33.0000	+6.452%	6	369	+191.030%
2026-06-11	29.5000	31.0000	26.5000	31.0000	+20.811%	11	368	+209.806%
2026-06-10	27.6600	28.0000	25.2500	25.6600	-6.589%	6	366	+274.279%
2026-06-09	33.0000	33.0000	25.5000	27.4700	-35.622%	41	366	+249.618%
2026-06-08	39.9000	42.6700	39.8000	42.6700	+18.036%	9	361	+125.076%
2026-06-05	36.1500	36.1500	36.1500	36.1500	-23.718%	3	363	+165.671%
2026-06-03	49.7400	54.6000	46.3500	47.3900	-5.220%	9	363	+102.659%
2026-06-02	38.5500	50.2500	38.5500	50.0000	+61.760%	24	361	+92.080%
2026-06-01	29.5500	31.0500	29.3000	30.9100	+0.194%	23	361	+210.709%
2026-05-29	33.5600	33.5600	30.0000	30.8500	-15.479%	104	363	+211.313%
2026-05-28	37.0800	37.0800	36.5000	36.5000	-12.260%	4	346	+163.123%
2026-05-27	41.0500	41.6000	40.2500	41.6000	-10.921%	21	346	+130.865%
2026-05-26	47.2000	47.2000	46.7000	46.7000	+11.190%	3	356	+105.653%
2026-05-21	38.9100	42.0000	38.9100	42.0000	+22.951%	5	354	+128.667%
2026-05-20	34.7300	34.7300	34.1600	34.1600	+17.874%	2	354	+181.148%
2026-05-19	28.6000	28.9800	28.6000	28.9800	-7.353%	3	350	+231.401%
2026-05-18	38.3000	38.3000	31.2800	31.2800	-33.062%	42	350	+207.033%
2026-05-15	49.6600	49.6600	46.0000	46.7300	-19.777%	7	350	+105.521%
2026-05-13	47.5000	58.2500	47.5000	58.2500	+30.693%	19	349	+64.876%
2026-05-12	50.5500	50.5500	44.5700	44.5700	-22.889%	52	388	+115.481%
2026-05-11	47.8500	57.8000	47.8500	57.8000	+45.226%	614	388	+66.159%
2026-05-08	45.2000	48.0000	39.8000	39.8000	+13.197%	26	866	+141.307%
2026-05-07	37.1000	38.4500	34.4000	35.1600	-5.101%	544	877	+173.151%
2026-05-06	45.0000	45.0000	32.4100	37.0500	+53.099%	51	389	+159.217%
2026-05-05	25.0000	28.3500	23.3500	24.2000	+16.908%	116	390	+296.860%
2026-05-04	20.6900	22.9500	20.6900	20.7000	+0.976%	10	372	+363.961%
2026-05-01	23.5000	23.5000	20.5000	20.5000	-16.224%	14	365	+368.488%
2026-04-30	18.9500	24.5900	18.8000	24.4700	+45.568%	81	365	+292.481%
2026-04-29	17.6000	17.9000	15.8100	16.8100	-7.840%	49	336	+471.327%
2026-04-28	23.0000	23.0000	18.2400	18.2400	-35.434%	17	341	+426.535%
2026-04-27	30.6500	31.3400	28.0000	28.2500	-17.662%	5	334	+239.965%
2026-04-24	31.8000	34.3100	31.8000	34.3100	+17.500%	14	332	+179.918%
2026-04-23	31.5000	31.5000	28.5500	29.2000	+4.026%	7	345	+228.904%
2026-04-22	28.5500	28.8400	25.6700	28.0700	+7.962%	7	350	+242.145%
2026-04-21	29.0000	29.0000	26.0000	26.0000	-0.650%	14	333	+269.385%
2026-04-20	27.2600	27.9200	26.1700	26.1700	-1.690%	9	333	+266.985%
2026-04-17	26.9100	26.9100	26.6200	26.6200	-4.072%	3	332	+260.781%
2026-04-16	25.5000	27.7500	25.5000	27.7500	+1.500%	3	331	+246.090%
2026-04-15	28.4000	28.4000	27.0500	27.3400	-10.945%	8	334	+251.280%
2026-04-14	30.8000	30.8000	30.7000	30.7000	-7.446%	3	329	+212.834%
2026-04-13	33.1700	33.1700	33.1700	33.1700	-3.576%	1	328	+189.539%
2026-04-10	34.4000	34.4000	34.4000	34.4000	+14.667%	4	328	+179.186%
2026-04-09	31.7000	31.7000	30.0000	30.0000	+16.959%	26	324	+220.133%
2026-04-08	24.0000	26.3000	22.2300	25.6500	+44.915%	123	310	+274.425%
2026-04-07	16.5000	17.7500	16.5000	17.7000	+3.207%	3	236	+442.599%
2026-04-06	17.1500	17.1500	17.1500	17.1500	-5.510%	1	234	+460.000%
2026-04-02	18.2800	18.3000	18.1500	18.1500	+15.605%	4	231	+429.146%
2026-04-01	15.9500	16.5000	15.7000	15.7000	+25.299%	14	231	+511.720%
2026-03-31	12.0500	12.5300	12.0500	12.5300	+12.883%	16	238	+666.480%
2026-03-30	11.0500	11.6500	11.0500	11.1000	-14.943%	12	223	+765.225%
2026-03-27	13.7000	13.7000	13.0500	13.0500	-12.592%	10	226	+635.939%
2026-03-26	15.6000	15.6000	14.6900	14.9300	-19.297%	5	225	+543.269%
2026-03-25	18.0000	19.1500	18.0000	18.5000	+12.805%	21	223	+419.135%
2026-03-24	13.8200	17.3500	13.8200	16.4000	+56.190%	34	213	+485.610%
2026-03-23	10.5000	10.5000	10.5000	10.5000	-13.223%	2	189	+814.667%
2026-03-20	12.1000	12.1000	12.1000	12.1000	+33.702%	1	189	+693.719%
2026-03-19	8.9700	9.0500	8.9700	9.0500	-13.810%	4	189	+961.215%
2026-03-18	10.7000	11.3000	10.5000	10.5000	+5.000%	32	185	+814.667%
2026-03-17	9.1500	10.0000	9.1500	10.0000	-20.000%	2	157	+860.400%
2026-03-16	12.0000	12.5000	12.0000	12.5000	+6.383%	27	156	+668.320%
2026-03-13	11.7500	11.7500	11.7500	11.7500	+9.813%	2	131	+717.362%
2026-03-12	10.7000	10.7000	10.7000	10.7000	-19.850%	5	131	+797.570%
2026-03-11	13.3500	13.3500	13.3500	13.3500	-10.040%	1	131	+619.401%
2026-03-10	14.3000	16.0500	14.3000	14.8400	+42.010%	28	130	+547.170%
2026-03-09	10.5400	10.5400	10.4500	10.4500	-7.440%	2	116	+819.043%
2026-03-06	12.3000	12.3500	11.2900	11.2900	-19.644%	5	114	+750.664%
2026-03-05	16.1500	16.1500	14.0500	14.0500	-26.823%	7	111	+583.559%
2026-03-04	22.6500	23.2500	18.8000	19.2000	-5.651%	46	105	+400.208%
2026-03-03	18.5000	22.8500	18.4000	20.3500	-22.328%	19	100	+371.941%
2026-03-02	25.8000	26.2000	24.5000	26.2000	+22.717%	7	88	+266.565%
2026-02-27	22.8000	23.0000	21.3500	21.3500	-1.522%	10	85	+349.836%
2026-02-26	24.2000	24.2000	21.0500	21.6800	-22.847%	10	86	+342.989%
2026-02-25	26.4000	28.1000	26.4000	28.1000	+23.734%	2	79	+241.779%
2026-02-24	22.9000	22.9000	22.7100	22.7100	+22.426%	26	79	+322.897%
2026-02-23	19.2900	19.2900	17.9700	18.5500	+41.603%	27	53	+417.736%
2026-02-20	13.2500	13.5000	13.1000	13.1000	+23.005%	4	29	+633.130%
2026-02-19	10.3000	10.7000	10.3000	10.6500	-6.167%	12	25	+801.784%
2026-02-17	11.7200	11.7200	11.3500	11.3500	+3.182%	5	13	+746.167%
2026-02-13	10.9700	11.0000	10.9700	11.0000	-8.333%	2	9	+773.091%
2026-02-12	12.8200	12.8200	11.6000	12.0000	+25.654%	4	9	+700.333%
2026-02-11	9.5500	9.5500	9.5500	9.5500	-2.551%	1	8	+905.654%
2026-02-10	10.1000	10.1000	9.8000	9.8000	+2.618%	3	7	+880.000%
2026-02-09	9.0500	9.6000	8.9500	9.5500	+92.929%	5	4	+905.654%
2026-02-06	4.2000	4.9500	4.2000	4.9500	+61.765%	4	3	+1,840.202%
2026-02-05	3.0600	3.0600	3.0600	3.0600	-5.846%	1	3	+3,038.562%
2026-02-04	3.4500	3.4500	3.2500	3.2500	0.000%	2	2	+2,855.077%