Dark

GLW20260821C200
GLW Aug 21 2026 200.00 Call (GLW260821C00200000)
option OPRA

EOD

Jun 29, 2026

69.40+69.475%(+28.45)392

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	43.0000	71.0000	38.0000	69.4000	+69.475%	392	2,772	0.000%
2026-06-26	40.4500	41.0000	32.0000	40.9500	-12.463%	65	2,811	+69.475%
2026-06-25	39.2900	49.1000	37.5000	46.7800	+48.508%	1,668	3,240	+48.354%
2026-06-24	22.8000	39.3500	22.7800	31.5000	+31.250%	686	3,314	+120.317%
2026-06-23	23.0000	24.8000	20.0000	24.0000	-27.928%	276	3,765	+189.167%
2026-06-22	27.0500	34.5600	24.9200	33.3000	+37.660%	458	3,611	+108.408%
2026-06-18	17.4600	24.5700	15.6000	24.1900	+77.868%	136	3,539	+186.895%
2026-06-17	15.0000	15.2500	13.6000	13.6000	-6.849%	34	3,539	+410.294%
2026-06-16	20.0000	20.0000	14.6000	14.6000	-29.976%	89	3,539	+375.342%
2026-06-15	21.8000	22.0000	19.5500	20.8500	+16.676%	71	3,525	+232.854%
2026-06-12	16.8000	18.5000	15.8000	17.8700	+2.997%	91	3,537	+288.360%
2026-06-11	14.3000	17.3500	14.2700	17.3500	+25.361%	178	3,547	+300.000%
2026-06-10	16.5900	18.1500	13.3000	13.8400	-13.500%	84	3,557	+401.445%
2026-06-09	22.7500	24.0000	13.7000	16.0000	-30.465%	235	3,513	+333.750%
2026-06-08	22.9000	26.3000	22.5000	23.0100	+23.246%	183	3,464	+201.608%
2026-06-05	22.0000	24.7000	17.4000	18.6700	-35.621%	249	3,436	+271.719%
2026-06-04	26.1700	29.4000	22.2000	29.0000	-5.936%	320	3,338	+139.310%
2026-06-03	31.7000	35.5000	29.0000	30.8300	+0.587%	1,457	3,118	+125.105%
2026-06-02	22.1500	31.1000	22.1500	30.6500	+80.294%	421	1,851	+126.427%
2026-06-01	15.5800	18.1200	15.2800	17.0000	-10.526%	90	1,726	+308.235%
2026-05-29	19.0000	19.0000	16.0000	19.0000	-3.797%	219	1,712	+265.263%
2026-05-28	25.6000	25.9500	19.7500	19.7500	-22.731%	76	1,613	+251.392%
2026-05-27	26.0000	26.0000	21.9500	25.5600	-11.096%	273	1,593	+171.518%
2026-05-26	25.0000	30.0000	25.0000	28.7500	+10.577%	266	1,445	+141.391%
2026-05-22	25.0000	26.8000	24.7400	26.0000	+3.052%	96	1,566	+166.923%
2026-05-21	20.4900	25.5500	19.5500	25.2300	+29.517%	301	1,562	+175.069%
2026-05-20	21.3900	21.4000	19.0000	19.4800	+9.438%	110	1,562	+256.263%
2026-05-19	18.5400	18.9000	15.4500	17.8000	-8.718%	274	1,311	+289.888%
2026-05-18	25.7500	26.2000	17.4000	19.5000	-30.432%	116	1,311	+255.897%
2026-05-15	30.9000	31.5100	28.0000	28.0300	-24.079%	115	1,311	+147.592%
2026-05-14	35.0000	38.6500	35.0000	36.9200	-2.560%	173	1,281	+87.974%
2026-05-13	33.5000	40.0000	30.5000	37.8900	+19.376%	147	581	+83.162%
2026-05-12	32.7000	35.0000	25.4100	31.7400	-15.697%	1,154	581	+118.652%
2026-05-11	30.4300	38.5500	30.3500	37.6500	+50.600%	243	581	+84.329%
2026-05-08	24.7100	31.4500	23.5000	25.0000	+16.171%	144	596	+177.600%
2026-05-07	21.5500	23.0500	19.0000	21.5200	+4.163%	134	552	+222.491%
2026-05-06	22.5000	23.0000	18.2500	20.6600	+75.085%	371	543	+235.915%
2026-05-05	13.8000	14.5000	11.8000	11.8000	+3.965%	13	479	+488.136%
2026-05-04	10.8500	11.3500	10.8000	11.3500	+13.500%	16	478	+511.454%
2026-05-01	11.5500	11.5500	10.0000	10.0000	-18.699%	25	462	+594.000%
2026-04-30	10.4500	12.5000	10.0500	12.3000	+51.852%	14	462	+464.228%
2026-04-29	8.5000	8.7000	7.2200	8.1000	-9.091%	194	464	+756.790%
2026-04-28	9.9900	11.5500	8.9100	8.9100	-44.313%	98	366	+678.900%
2026-04-27	19.0000	19.0000	15.4200	16.0000	-20.714%	66	316	+333.750%
2026-04-24	18.2300	20.7000	18.0000	20.1800	+21.056%	109	290	+243.905%
2026-04-23	16.9700	16.9700	16.6700	16.6700	+25.338%	3	338	+316.317%
2026-04-22	17.5000	17.5000	13.3000	13.3000	-8.591%	2	338	+421.805%
2026-04-21	14.5000	14.5500	14.5000	14.5500	+3.559%	3	334	+376.976%
2026-04-20	13.8000	14.2000	13.8000	14.0500	+1.079%	4	334	+393.950%
2026-04-17	15.2500	16.2000	13.9000	13.9000	-6.711%	7	332	+399.281%
2026-04-16	14.1300	14.9000	13.3400	14.9000	-7.338%	96	332	+365.772%
2026-04-15	15.7400	16.2900	15.1500	16.0800	+0.500%	104	390	+331.592%
2026-04-14	17.2000	17.2000	16.0000	16.0000	-18.033%	2	320	+333.750%
2026-04-13	17.4000	19.5200	17.4000	19.5200	+6.029%	6	319	+255.533%
2026-04-10	17.5000	18.4100	17.5000	18.4100	+5.805%	19	319	+276.969%
2026-04-09	16.9000	17.6000	16.0000	17.4000	+24.821%	19	326	+298.851%
2026-04-08	12.3000	13.9400	11.5900	13.9400	+54.033%	58	321	+397.848%
2026-04-07	9.0500	9.0500	9.0000	9.0500	-3.209%	3	347	+666.851%
2026-04-02	8.5000	9.4000	8.5000	9.3500	+28.966%	7	348	+642.246%
2026-04-01	8.0500	8.0500	7.2500	7.2500	+46.761%	2	348	+857.241%
2026-03-30	4.9000	5.0000	4.9000	4.9400	-40.121%	7	346	+1,304.858%
2026-03-24	7.0000	8.4000	7.0000	8.2500	+58.654%	6	351	+741.212%
2026-03-19	5.1000	5.2000	5.1000	5.2000	-11.111%	2	352	+1,234.615%
2026-03-16	6.2200	6.2200	5.4500	5.8500	-10.687%	219	351	+1,086.325%
2026-03-13	6.5500	6.5500	6.5500	6.5500	+7.377%	1	267	+959.542%
2026-03-12	5.9000	6.2000	5.4500	6.1000	+9.123%	5	266	+1,037.705%
2026-03-09	5.5000	5.9500	5.0500	5.5900	-21.157%	10	263	+1,141.503%
2026-03-05	7.1600	7.1600	6.9600	7.0900	-40.169%	3	268	+878.843%
2026-03-04	11.8500	11.8500	11.8500	11.8500	-3.659%	1	267	+485.654%
2026-03-03	11.9000	12.3000	11.5500	12.3000	-19.765%	4	268	+464.228%
2026-03-02	15.1500	15.7500	15.1500	15.3300	+33.886%	6	266	+352.707%
2026-02-27	13.5000	13.5000	11.3500	11.4500	-8.032%	92	265	+506.114%
2026-02-26	15.0000	15.9500	12.4500	12.4500	-27.532%	32	302	+457.430%
2026-02-25	14.0000	17.8200	14.0000	17.1800	+28.305%	35	271	+303.958%
2026-02-24	11.2500	13.3900	11.2500	13.3900	+30.634%	105	271	+418.297%
2026-02-23	9.7300	10.9500	9.6500	10.2500	+47.908%	103	219	+577.073%
2026-02-20	7.0500	7.5000	6.9300	6.9300	+37.228%	187	212	+901.443%
2026-02-19	5.0500	5.0500	5.0500	5.0500	-16.529%	14	29	+1,274.257%
2026-02-18	6.1000	6.7000	6.0500	6.0500	+12.037%	14	15	+1,047.107%
2026-02-13	5.4000	5.4000	5.4000	5.4000	0.000%	2	2	+1,185.185%