Dark

GLW20260821C170
GLW Aug 21 2026 170.00 Call (GLW260821C00170000)
option OPRA

EOD

Jun 29, 2026

91.77+47.303%(+29.47)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	56.4000	93.8000	56.4000	91.7700	+47.303%	22	892	0.000%
2026-06-26	49.8800	62.3000	49.8800	62.3000	-2.489%	13	912	+47.303%
2026-06-25	64.0000	67.9500	55.6300	63.8900	+12.641%	45	915	+43.638%
2026-06-24	47.0800	57.5400	47.0800	56.7200	+47.939%	28	934	+61.795%
2026-06-23	34.5000	38.3400	34.5000	38.3400	-23.012%	27	939	+139.358%
2026-06-22	43.5000	53.2200	40.9800	49.8000	+24.500%	60	934	+84.277%
2026-06-18	32.7500	40.0000	30.9800	40.0000	+60.901%	54	954	+129.425%
2026-06-17	27.0000	27.0000	24.8600	24.8600	-13.470%	19	954	+269.147%
2026-06-16	27.4500	28.7300	27.4500	28.7300	-15.326%	2	954	+219.422%
2026-06-15	33.8000	34.3100	33.8000	33.9300	+13.100%	6	955	+170.469%
2026-06-12	27.8000	30.8000	27.8000	30.0000	+5.746%	28	953	+205.900%
2026-06-11	27.6000	28.3700	24.5500	28.3700	+13.936%	24	965	+223.476%
2026-06-10	28.4300	29.1000	23.5900	24.9000	-4.962%	46	975	+268.554%
2026-06-09	35.5000	35.5000	22.6000	26.2000	-27.424%	144	981	+250.267%
2026-06-08	37.1500	40.0500	36.1000	36.1000	+27.562%	6	966	+154.211%
2026-06-05	34.2900	37.5900	28.3000	28.3000	-35.240%	22	967	+224.276%
2026-06-04	39.0200	43.7000	39.0200	43.7000	-7.160%	2	955	+110.000%
2026-06-03	47.0700	47.0700	47.0700	47.0700	+0.149%	1	957	+94.965%
2026-06-02	39.2000	47.0000	38.9000	47.0000	+63.138%	19	957	+95.255%
2026-06-01	27.2700	28.8500	26.4500	28.8100	-3.806%	30	961	+218.535%
2026-05-29	29.5000	29.9500	27.8000	29.9500	-10.060%	46	958	+206.411%
2026-05-28	34.4500	34.4500	33.3000	33.3000	-16.332%	6	946	+175.586%
2026-05-27	37.0700	39.8000	37.0100	39.8000	-8.019%	26	945	+130.578%
2026-05-26	43.7000	43.9500	43.2700	43.2700	+4.190%	7	955	+112.087%
2026-05-22	40.3700	41.5300	40.3200	41.5300	+1.889%	12	951	+120.973%
2026-05-21	36.8800	40.7600	36.8800	40.7600	+30.224%	8	943	+125.147%
2026-05-20	32.2000	32.6500	30.8500	31.3000	+4.682%	15	943	+193.195%
2026-05-19	28.8000	30.2500	26.0000	29.9000	+3.856%	34	922	+206.923%
2026-05-18	38.7000	38.7000	28.7900	28.7900	-35.794%	22	922	+218.757%
2026-05-15	44.9000	44.9000	44.8400	44.8400	-15.396%	2	922	+104.661%
2026-05-14	48.8400	54.2000	48.8400	53.0000	-3.811%	1,183	921	+73.151%
2026-05-13	47.6000	55.3400	46.3000	55.1000	+14.792%	95	1,941	+66.552%
2026-05-12	45.9000	48.0000	45.3000	48.0000	-10.946%	6	1,941	+91.188%
2026-05-11	47.0000	55.0200	47.0000	53.9000	+36.629%	25	1,941	+70.260%
2026-05-08	39.3400	45.4100	36.5000	39.4500	+21.759%	824	1,949	+132.624%
2026-05-07	34.1500	35.5000	32.3000	32.4000	-1.340%	45	1,589	+183.241%
2026-05-06	41.1500	41.4700	30.0500	32.8400	+51.336%	252	1,610	+179.446%
2026-05-05	22.4300	25.1500	20.8500	21.7000	+11.511%	212	1,569	+322.903%
2026-05-04	19.1000	20.6000	18.8500	19.4600	+4.343%	312	1,426	+371.583%
2026-05-01	20.0000	21.0000	18.6500	18.6500	-17.148%	1,026	1,496	+392.064%
2026-04-30	18.7000	22.5100	18.7000	22.5100	+45.226%	236	1,496	+307.685%
2026-04-29	15.5000	15.8600	14.5100	15.5000	-7.074%	157	1,299	+492.065%
2026-04-28	15.7200	20.7000	15.7200	16.6800	-34.996%	57	1,208	+450.180%
2026-04-27	28.3200	28.3200	25.5000	25.6600	-19.712%	220	1,196	+257.638%
2026-04-24	29.5200	33.1100	29.5200	31.9600	+18.810%	30	993	+187.140%
2026-04-23	25.8000	27.7500	25.8000	26.9000	+0.373%	7	1,006	+241.152%
2026-04-22	28.2800	28.2800	23.5100	26.8000	+7.200%	516	1,006	+242.425%
2026-04-21	26.1500	26.1500	24.3200	25.0000	+4.080%	21	576	+267.080%
2026-04-20	25.6700	25.6700	23.9000	24.0200	+2.213%	6	576	+282.057%
2026-04-17	26.2300	26.2300	23.4600	23.5000	-7.987%	4	573	+290.511%
2026-04-16	22.0000	25.5400	21.5700	25.5400	-3.184%	28	574	+259.319%
2026-04-15	27.7900	27.7900	25.5000	26.3800	-10.272%	134	567	+247.877%
2026-04-14	28.4500	30.0000	26.7500	29.4000	-6.607%	28	455	+212.143%
2026-04-13	28.8800	31.6500	28.8800	31.4800	+4.101%	39	439	+191.518%
2026-04-10	32.1500	32.1500	27.6500	30.2400	+4.456%	34	415	+203.472%
2026-04-09	28.0000	29.0500	27.0000	28.9500	+21.895%	53	400	+216.995%
2026-04-08	21.2500	23.7500	20.5000	23.7500	+41.369%	34	387	+286.400%
2026-04-07	15.2000	16.9000	15.2000	16.8000	+11.628%	7	382	+446.250%
2026-04-06	15.5100	15.7000	14.9500	15.0500	-10.310%	9	377	+509.767%
2026-04-02	16.2500	16.7800	16.1200	16.7800	+22.930%	8	376	+446.901%
2026-04-01	14.3500	14.3500	13.6500	13.6500	+19.737%	3	376	+572.308%
2026-03-31	9.9700	11.6900	9.9700	11.4000	+25.275%	21	376	+705.000%
2026-03-30	11.5000	11.5000	9.1000	9.1000	-28.627%	12	375	+908.462%
2026-03-27	12.7500	12.7500	12.7500	12.7500	+2.000%	2	365	+619.765%
2026-03-26	15.1000	15.1000	12.5000	12.5000	-25.860%	7	365	+634.160%
2026-03-25	16.5000	17.7300	15.7400	16.8600	+12.400%	24	365	+444.306%
2026-03-24	14.1500	15.7500	14.1500	15.0000	+44.231%	162	361	+511.800%
2026-03-23	9.0000	10.4000	9.0000	10.4000	+22.353%	9	247	+782.404%
2026-03-20	8.9500	8.9500	8.5000	8.5000	-10.526%	5	252	+979.647%
2026-03-18	9.8000	9.8000	9.5000	9.5000	+10.465%	19	250	+866.000%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-23.556%	4	245	+967.093%
2026-03-16	11.1000	11.2500	11.1000	11.2500	-2.174%	28	245	+715.733%
2026-03-13	11.5000	11.5000	11.5000	11.5000	+6.187%	1	220	+698.000%
2026-03-12	10.6500	10.8300	10.6500	10.8300	-24.530%	2	220	+747.368%
2026-03-10	12.5700	14.7000	12.5700	14.3500	+36.667%	44	222	+539.512%
2026-03-09	9.8500	10.5500	9.6000	10.5000	+12.903%	10	203	+774.000%
2026-03-06	11.1000	12.1000	9.3000	9.3000	-22.693%	28	206	+886.774%
2026-03-05	15.8000	15.8000	12.0300	12.0300	-36.684%	33	189	+662.843%
2026-03-04	19.0000	19.0000	19.0000	19.0000	+1.333%	1	159	+383.000%
2026-03-03	19.8500	21.0000	17.1000	18.7500	-24.242%	28	158	+389.440%
2026-03-02	23.2000	24.7500	23.2000	24.7500	+27.249%	7	142	+270.788%
2026-02-27	20.7500	20.7500	18.8000	19.4500	-4.657%	4	140	+371.825%
2026-02-26	22.0000	22.0000	19.8000	20.4000	-23.019%	31	140	+349.853%
2026-02-25	25.6100	26.5000	25.6100	26.5000	+25.592%	8	119	+246.302%
2026-02-24	21.0000	21.2000	20.5700	21.1000	+25.223%	7	119	+334.929%
2026-02-23	17.7600	17.7600	16.8500	16.8500	+39.256%	32	117	+444.629%
2026-02-20	12.5000	12.8500	11.7900	12.1000	+24.742%	25	93	+658.430%
2026-02-19	10.3000	10.3000	9.7000	9.7000	-9.346%	77	87	+846.082%
2026-02-18	10.7000	10.7000	10.7000	10.7000	+13.347%	50	114	+757.664%
2026-02-17	9.0000	9.4400	9.0000	9.4400	-12.995%	32	69	+872.140%
2026-02-12	10.4500	11.2000	10.4500	10.8500	+26.163%	7	71	+745.806%
2026-02-10	8.1500	9.1500	8.1500	8.6000	+5.263%	5	72	+967.093%
2026-02-09	5.5000	8.1700	5.5000	8.1700	+63.400%	47	72	+1,023.256%
2026-02-06	3.5500	5.0000	3.5500	5.0000	+44.928%	42	47	+1,735.400%
2026-02-05	3.1000	3.4500	3.1000	3.4500	+82.540%	3	9	+2,560.000%
2026-02-02	1.8900	1.8900	1.8900	1.8900	+17.391%	6	6	+4,755.556%
2026-01-28	1.6100	1.6100	1.6100	1.6100	0.000%	6	6	+5,600.000%