Dark

GLW20260821C185
GLW Aug 21 2026 185.00 Call (GLW260821C00185000)
option OPRA

EOD

Jun 29, 2026

81.00+62.651%(+31.20)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	47.6000	81.0000	45.0000	81.0000	+62.651%	57	1,254	0.000%
2026-06-26	40.7700	50.0000	40.1600	49.8000	-8.287%	27	1,255	+62.651%
2026-06-25	50.0000	58.2000	49.0000	54.3000	+33.909%	75	1,247	+49.171%
2026-06-24	30.3000	46.0100	29.5000	40.5500	+41.289%	46	1,256	+99.753%
2026-06-23	30.3500	30.3500	26.3100	28.7000	-27.065%	26	1,276	+182.230%
2026-06-22	34.7500	42.4500	32.0300	39.3500	+27.429%	150	1,281	+105.845%
2026-06-18	23.7000	31.2500	23.1300	30.8800	+65.576%	113	1,258	+162.306%
2026-06-17	20.8500	20.8500	18.6000	18.6500	-7.673%	77	1,258	+334.316%
2026-06-16	23.0000	23.0000	20.0000	20.2000	-25.046%	133	1,258	+300.990%
2026-06-15	26.2000	27.0500	25.6500	26.9500	+14.098%	22	1,182	+200.557%
2026-06-12	22.7500	23.9000	22.0000	23.6200	+4.931%	27	1,183	+242.930%
2026-06-11	19.5000	22.5100	19.3800	22.5100	+27.175%	9	1,171	+259.840%
2026-06-10	22.9600	22.9600	17.7000	17.7000	-8.622%	127	1,173	+357.627%
2026-06-09	28.0000	29.8000	17.9300	19.3700	-32.579%	109	1,068	+318.172%
2026-06-08	30.0000	32.2900	28.5800	28.7300	+20.562%	25	1,068	+181.935%
2026-06-05	28.2800	30.6600	22.3000	23.8300	-33.621%	101	1,067	+239.908%
2026-06-04	29.5000	35.9000	27.0000	35.9000	-4.775%	42	1,006	+125.627%
2026-06-03	40.0000	43.0000	37.0000	37.7000	+3.090%	34	997	+114.854%
2026-06-02	31.2500	39.1500	30.4300	36.5700	+68.525%	62	1,001	+121.493%
2026-06-01	22.1000	22.1000	20.1500	21.7000	-0.459%	17	997	+273.272%
2026-05-29	25.9000	25.9000	21.3000	21.8000	-14.072%	55	995	+271.560%
2026-05-28	30.0000	30.1300	25.3700	25.3700	-19.968%	42	992	+219.275%
2026-05-27	30.0000	31.7000	29.1000	31.7000	-13.718%	24	990	+155.521%
2026-05-26	32.7000	36.7400	32.0000	36.7400	+13.570%	24	1,008	+120.468%
2026-05-22	31.4000	32.6000	31.4000	32.3500	+2.960%	14	1,003	+150.386%
2026-05-21	26.0500	31.4200	25.3100	31.4200	+27.361%	40	1,009	+157.798%
2026-05-20	26.8000	27.3000	24.6700	24.6700	+6.108%	64	1,009	+228.334%
2026-05-19	24.2500	24.2500	20.3500	23.2500	-7.000%	34	953	+248.387%
2026-05-18	29.1000	29.1000	23.5000	25.0000	-29.972%	20	953	+224.000%
2026-05-15	37.2000	38.7700	35.7000	35.7000	-20.313%	7	953	+126.891%
2026-05-14	44.7000	44.8000	42.7300	44.8000	-4.171%	22	957	+80.804%
2026-05-13	37.0000	46.7500	37.0000	46.7500	+22.510%	5	953	+73.262%
2026-05-12	42.2500	42.2500	32.4200	38.1600	-15.294%	48	953	+112.264%
2026-05-11	38.0000	45.0500	37.0000	45.0500	+50.921%	30	953	+79.800%
2026-05-08	31.7000	37.1000	29.8500	29.8500	+2.931%	38	980	+171.357%
2026-05-07	28.0000	29.0000	26.1000	29.0000	+6.227%	91	1,000	+179.310%
2026-05-06	32.6700	32.6700	24.0000	27.3000	+64.656%	86	968	+196.703%
2026-05-05	16.5800	16.5800	16.5800	16.5800	+9.439%	2	925	+388.540%
2026-05-04	14.6500	15.1500	14.2600	15.1500	+7.906%	17	925	+434.653%
2026-05-01	15.2300	15.2300	14.0400	14.0400	-14.857%	17	909	+476.923%
2026-04-30	13.5400	16.4900	13.5400	16.4900	+43.018%	13	909	+391.207%
2026-04-29	12.7800	12.7800	10.5100	11.5300	-22.773%	8	898	+602.515%
2026-04-28	11.6000	15.0000	11.6000	14.9300	-24.213%	32	899	+442.532%
2026-04-27	23.0000	23.0000	19.3000	19.7000	-25.660%	100	881	+311.168%
2026-04-24	25.0400	26.5000	25.0400	26.5000	+25.059%	3	868	+205.660%
2026-04-23	22.0000	22.0000	19.3500	21.1900	+5.161%	23	870	+282.256%
2026-04-20	20.1500	20.1500	20.1500	20.1500	+7.181%	1	890	+301.985%
2026-04-17	18.8000	18.8000	18.8000	18.8000	+1.952%	1	890	+330.851%
2026-04-16	18.9500	19.3100	17.7300	18.4400	-2.123%	349	890	+339.262%
2026-04-15	18.8400	18.8400	18.8400	18.8400	-17.368%	4	1,212	+329.936%
2026-04-14	23.2100	23.2100	20.4500	22.8000	-8.102%	8	1,208	+255.263%
2026-04-13	22.1500	24.8100	22.1500	24.8100	+8.341%	8	1,204	+226.481%
2026-04-10	22.9600	23.0000	22.9000	22.9000	+1.778%	12	1,206	+253.712%
2026-04-09	20.5000	22.6000	20.5000	22.5000	+17.188%	734	1,207	+260.000%
2026-04-08	17.3000	19.2000	17.1000	19.2000	+59.336%	1,532	1,171	+321.875%
2026-04-07	11.4000	12.0500	11.4000	12.0500	+2.553%	2	454	+572.199%
2026-04-02	11.7500	11.7500	11.7500	11.7500	+74.074%	1	453	+589.362%
2026-03-30	8.1000	8.1000	6.7500	6.7500	-28.947%	7	453	+1,100.000%
2026-03-26	9.5000	9.5000	9.5000	9.5000	-9.610%	1	451	+752.632%
2026-03-24	10.5100	10.5100	10.5100	10.5100	+45.972%	1	451	+670.695%
2026-03-23	7.2000	7.2000	7.2000	7.2000	+20.000%	1	451	+1,025.000%
2026-03-19	6.0000	6.0000	6.0000	6.0000	-21.260%	1	450	+1,250.000%
2026-03-18	7.3500	7.6200	7.3500	7.6200	+27.000%	19	451	+962.992%
2026-03-17	6.0000	6.0000	6.0000	6.0000	-25.000%	1	449	+1,250.000%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+3.896%	3	450	+912.500%
2026-03-13	8.6500	8.6500	7.7000	7.7000	-3.750%	34	447	+951.948%
2026-03-12	8.0000	8.0000	8.0000	8.0000	-10.615%	2	457	+912.500%
2026-03-11	8.8800	8.9500	8.8800	8.9500	-15.566%	2	455	+805.028%
2026-03-10	9.7000	10.6000	9.7000	10.6000	+36.774%	348	454	+664.151%
2026-03-09	6.5000	7.9000	6.5000	7.7500	-6.627%	44	122	+945.161%
2026-03-06	8.4000	8.4000	8.3000	8.3000	-34.387%	2	111	+875.904%
2026-03-05	12.6500	12.6500	12.6500	12.6500	-22.866%	1	111	+540.316%
2026-03-04	16.4000	16.4000	16.4000	16.4000	+8.609%	1	111	+393.902%
2026-03-03	16.2000	16.7000	15.1000	15.1000	-16.111%	13	110	+436.424%
2026-03-02	19.5000	19.5000	18.0000	18.0000	+17.264%	2	98	+350.000%
2026-02-27	15.8300	15.8500	14.5500	15.3500	-4.361%	7	96	+427.687%
2026-02-26	17.6300	17.6300	16.0500	16.0500	-27.045%	28	94	+404.673%
2026-02-25	20.0000	22.0000	20.0000	22.0000	+30.952%	5	68	+268.182%
2026-02-24	17.2900	17.2900	16.8000	16.8000	+26.316%	2	68	+382.143%
2026-02-23	13.9500	14.0000	12.7500	13.3000	+73.629%	62	67	+509.023%
2026-02-18	7.6600	7.6600	7.6600	7.6600	+3.794%	20	27	+957.441%
2026-02-17	7.1300	7.3800	7.1300	7.3800	-5.385%	2	8	+997.561%
2026-02-12	7.8000	7.8000	7.8000	7.8000	+14.706%	1	8	+938.462%
2026-02-11	6.1000	6.8100	6.0500	6.8000	+9.677%	9	7	+1,091.176%
2026-02-10	6.5500	6.5500	6.2000	6.2000	0.000%	3	0	+1,206.452%