Dark

GLW20260821C180
GLW Aug 21 2026 180.00 Call (GLW260821C00180000)
option OPRA

EOD

Jun 29, 2026

83.70+51.630%(+28.50)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	54.0000	84.5300	54.0000	83.7000	+51.630%	145	782	0.000%
2026-06-26	53.4900	55.2000	42.7000	55.2000	-8.000%	20	808	+51.630%
2026-06-25	55.0000	61.7700	50.0000	60.0000	+41.176%	67	808	+39.500%
2026-06-24	34.2000	51.0900	34.2000	42.5000	+32.399%	80	821	+96.941%
2026-06-23	32.9600	32.9600	28.8000	32.1000	-27.703%	72	811	+160.748%
2026-06-22	39.0000	46.8000	35.1500	44.4000	+30.243%	60	816	+88.514%
2026-06-18	26.0300	34.0900	23.9800	34.0900	+64.448%	67	829	+145.527%
2026-06-17	21.4000	22.5000	20.3500	20.7300	-6.957%	31	829	+303.763%
2026-06-16	28.8500	28.8500	22.0000	22.2800	-24.475%	116	829	+275.673%
2026-06-15	31.1800	31.1800	27.8600	29.5000	+15.868%	75	822	+183.729%
2026-06-12	25.6000	26.2500	24.5000	25.4600	+6.751%	52	826	+228.751%
2026-06-11	21.8500	23.9700	20.4500	23.8500	+21.066%	84	821	+250.943%
2026-06-10	22.4700	25.4000	19.7000	19.7000	-7.338%	43	808	+324.873%
2026-06-09	31.4000	32.2500	19.6000	21.2600	-31.197%	109	794	+293.697%
2026-06-08	31.8000	35.2000	30.0000	30.9000	+18.391%	59	780	+170.874%
2026-06-05	30.3500	32.1800	24.0000	26.1000	-33.111%	73	777	+220.690%
2026-06-04	33.1000	39.0200	29.4900	39.0200	-4.363%	17	775	+114.505%
2026-06-03	41.7500	45.0000	39.5000	40.8000	-0.488%	41	774	+105.147%
2026-06-02	32.7800	41.0500	31.3000	41.0000	+68.033%	172	785	+104.146%
2026-06-01	24.8000	25.0700	22.0000	24.4000	-5.058%	87	841	+243.033%
2026-05-29	26.6500	26.9000	22.9000	25.7000	-9.283%	176	826	+225.681%
2026-05-28	32.0000	34.2000	28.3000	28.3300	-17.765%	662	777	+195.447%
2026-05-27	35.9000	35.9000	30.7500	34.4500	-9.817%	28	1,254	+142.961%
2026-05-26	37.0000	39.8500	37.0000	38.2000	+9.143%	14	1,240	+119.110%
2026-05-22	34.8500	35.0000	32.4500	35.0000	+1.952%	19	1,241	+139.143%
2026-05-21	28.1300	35.2000	28.1300	34.3300	+28.336%	51	1,246	+143.810%
2026-05-20	29.0000	29.6500	26.2200	26.7500	+6.277%	571	1,246	+212.897%
2026-05-19	25.9600	26.3500	21.0000	25.1700	-6.778%	60	1,229	+232.539%
2026-05-18	31.9800	31.9800	24.4200	27.0000	-25.228%	149	1,229	+210.000%
2026-05-15	39.6000	41.0500	35.5500	36.1100	-22.260%	18	1,229	+131.792%
2026-05-14	45.7000	49.2000	45.7000	46.4500	+0.759%	19	1,232	+80.194%
2026-05-13	41.5000	50.0500	40.0000	46.1000	+16.709%	173	1,325	+81.562%
2026-05-12	42.0000	44.0300	33.5500	39.5000	-16.825%	94	1,325	+111.899%
2026-05-11	35.7500	49.1000	35.7500	47.4900	+45.630%	71	1,325	+76.248%
2026-05-08	35.4000	38.5000	32.0000	32.6100	+12.448%	65	1,322	+156.670%
2026-05-07	28.2000	30.9700	27.0000	29.0000	+6.422%	63	1,302	+188.621%
2026-05-06	37.0000	37.0000	25.5000	27.2500	+55.271%	506	1,277	+207.156%
2026-05-05	18.4500	20.8500	17.5500	17.5500	+9.006%	604	1,054	+376.923%
2026-05-04	15.7100	17.1000	15.7100	16.1000	+4.140%	123	469	+419.876%
2026-05-01	16.1400	17.5100	15.4600	15.4600	-13.048%	50	431	+441.397%
2026-04-30	15.0000	17.7800	14.8500	17.7800	+55.692%	51	431	+370.754%
2026-04-29	13.0000	13.0000	11.3500	11.4200	-19.464%	12	400	+632.925%
2026-04-28	13.5000	17.0000	12.8000	14.1800	-34.715%	53	392	+490.268%
2026-04-27	24.4300	24.4300	21.7200	21.7200	-21.871%	27	357	+285.359%
2026-04-24	24.8000	28.2000	24.5000	27.8000	+21.557%	54	338	+201.079%
2026-04-23	23.9000	24.0000	22.8700	22.8700	+4.860%	4	292	+265.982%
2026-04-22	20.8200	21.9600	20.7500	21.8100	+7.438%	5	290	+283.769%
2026-04-20	20.3000	20.3000	20.3000	20.3000	+0.049%	1	287	+312.315%
2026-04-17	22.2000	22.2000	20.2700	20.2900	-3.610%	8	286	+312.518%
2026-04-16	20.0500	21.0500	19.8000	21.0500	-6.858%	6	280	+297.625%
2026-04-15	22.8000	22.8000	20.9000	22.6000	-7.225%	6	278	+270.354%
2026-04-14	24.1000	24.7000	24.1000	24.3600	-9.003%	14	277	+243.596%
2026-04-13	24.3000	26.7700	23.9100	26.7700	+4.775%	89	273	+212.663%
2026-04-10	24.6000	26.1500	23.0000	25.5500	+5.144%	34	353	+227.593%
2026-04-09	23.2700	25.6000	22.6700	24.3000	+25.064%	49	334	+244.444%
2026-04-08	18.1500	19.4300	16.8200	19.4300	+46.642%	20	310	+330.777%
2026-04-07	13.2500	13.2500	13.2500	13.2500	+5.578%	1	312	+531.698%
2026-04-06	11.8500	12.6700	11.8500	12.5500	-9.777%	35	311	+566.932%
2026-04-02	13.5500	13.9100	13.5500	13.9100	+21.485%	5	285	+501.725%
2026-04-01	11.1500	12.0500	11.1500	11.4500	+27.648%	34	285	+631.004%
2026-03-31	8.5500	8.9700	8.0100	8.9700	+16.797%	9	255	+833.110%
2026-03-30	8.7500	8.7500	7.6800	7.6800	-31.612%	16	254	+989.844%
2026-03-26	11.2300	11.2300	11.2300	11.2300	-19.786%	20	263	+645.325%
2026-03-25	14.2500	14.2500	14.0000	14.0000	+12.903%	5	243	+497.857%
2026-03-24	10.8500	12.4800	10.8500	12.4000	+89.024%	67	243	+575.000%
2026-03-19	6.5600	6.5600	6.5600	6.5600	-9.517%	8	249	+1,175.915%
2026-03-17	6.9100	7.2500	6.9100	7.2500	-18.539%	7	257	+1,054.483%
2026-03-16	9.3000	9.5000	8.6000	8.9000	+3.972%	22	257	+840.449%
2026-03-12	8.5000	8.8000	8.5000	8.5600	-13.535%	106	252	+877.804%
2026-03-11	9.3300	9.9000	9.3300	9.9000	-8.333%	6	281	+745.455%
2026-03-10	10.5000	12.3000	10.5000	10.8000	+25.581%	120	280	+675.000%
2026-03-09	8.6000	8.6000	8.5500	8.6000	+2.625%	3	221	+873.256%
2026-03-06	9.4900	9.4900	8.3800	8.3800	-17.601%	20	224	+898.807%
2026-03-05	12.2500	13.3000	9.9000	10.1700	-29.862%	34	226	+723.009%
2026-03-04	18.0500	18.0500	14.5000	14.5000	-10.769%	22	205	+477.241%
2026-03-03	15.3600	18.1000	14.5000	16.2500	-22.619%	90	202	+415.077%
2026-03-02	20.5000	22.4000	20.1000	21.0000	+22.022%	17	153	+298.571%
2026-02-27	18.7500	18.7500	15.8000	17.2100	+0.058%	187	151	+386.345%
2026-02-26	18.7000	19.1700	16.5700	17.2000	-26.149%	46	105	+386.628%
2026-02-25	20.7000	23.2900	20.7000	23.2900	+32.707%	16	64	+259.382%
2026-02-24	15.9200	18.3000	15.9200	17.5500	+21.453%	15	64	+376.923%
2026-02-23	10.0500	15.1000	10.0500	14.4500	+38.942%	29	52	+479.239%
2026-02-20	10.4000	10.4000	10.4000	10.4000	+35.948%	1	40	+704.808%
2026-02-19	7.6500	7.6500	7.6500	7.6500	-4.375%	1	40	+994.118%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-2.439%	30	39	+946.250%
2026-02-17	8.0300	8.2000	8.0300	8.2000	-8.686%	2	12	+920.732%
2026-02-12	8.6500	9.0200	8.6500	8.9800	+30.145%	4	11	+832.071%
2026-02-11	6.8000	6.9000	6.8000	6.9000	-4.167%	4	8	+1,113.043%
2026-02-10	7.1500	7.2000	7.1500	7.2000	0.000%	4	0	+1,062.500%