Dark

GLW20261120C220
GLW Nov 20 2026 220.00 Call (GLW261120C00220000)
option OPRA

EOD

Aug 13, 2026

8.22-25.273%(-2.78)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.8400	9.9000	8.2200	8.2200	-25.273%	23	1,940	0.000%
2026-08-12	10.5500	11.2000	10.3000	11.0000	+26.437%	44	1,936	-25.273%
2026-08-11	9.5300	9.5300	8.4500	8.7000	-8.421%	12	1,954	-5.517%
2026-08-10	10.6500	10.7400	9.5000	9.5000	-20.235%	20	1,943	-13.474%
2026-08-07	12.2000	13.4500	11.8500	11.9100	+18.155%	156	1,948	-30.982%
2026-08-06	8.5000	12.1000	8.5000	10.0800	-2.326%	41	1,948	-18.452%
2026-08-05	12.0000	12.5000	10.3200	10.3200	-16.234%	32	1,959	-20.349%
2026-08-04	9.2500	13.2000	8.4000	12.3200	+69.931%	2,103	1,959	-33.279%
2026-08-03	5.8500	7.2500	5.8500	7.2500	+22.881%	119	405	+13.379%
2026-07-31	5.9000	5.9000	5.9000	5.9000	+15.686%	7	439	+39.322%
2026-07-30	4.5200	5.1000	4.5200	5.1000	+45.714%	14	439	+61.176%
2026-07-29	3.9200	3.9200	3.5000	3.5000	0.000%	6	434	+134.857%
2026-07-28	4.0000	4.0000	2.9500	3.5000	-48.454%	97	436	+134.857%
2026-07-27	9.3000	9.3000	6.7900	6.7900	-26.753%	38	464	+21.060%
2026-07-24	11.2700	11.2700	9.2700	9.2700	-29.613%	65	451	-11.327%
2026-07-23	13.8800	13.8800	13.1700	13.1700	-3.162%	93	444	-37.585%
2026-07-22	13.8800	13.8800	13.6000	13.6000	-16.049%	16	364	-39.559%
2026-07-21	14.8500	16.2000	13.9200	16.2000	+17.818%	26	364	-49.259%
2026-07-17	13.5000	13.9000	13.5000	13.7500	-12.309%	3	351	-40.218%
2026-07-16	17.7000	17.7000	15.6800	15.6800	-23.512%	14	351	-47.577%
2026-07-15	21.9300	22.0300	18.6100	20.5000	-25.455%	27	353	-59.902%
2026-07-14	27.5000	27.5000	27.5000	27.5000	+14.108%	2	338	-70.109%
2026-07-13	24.1000	24.1000	24.1000	24.1000	-16.982%	2	337	-65.892%
2026-07-10	28.5000	29.1300	28.5000	29.0300	-6.566%	7	337	-71.684%
2026-07-09	33.4500	36.2800	31.0700	31.0700	+13.518%	32	337	-73.544%
2026-07-08	29.0000	29.0000	25.9200	27.3700	-5.621%	604	335	-69.967%
2026-07-07	29.5000	30.1500	25.5900	29.0000	-17.143%	11	712	-71.655%
2026-07-06	36.1700	38.2600	35.0000	35.0000	+2.100%	9	710	-76.514%
2026-07-02	48.4500	50.0400	34.2800	34.2800	-30.084%	28	703	-76.021%
2026-07-01	58.6300	58.6300	48.7000	49.0300	-33.437%	44	703	-83.235%
2026-06-30	85.6700	85.6700	72.2500	73.6600	-0.795%	9	692	-88.841%
2026-06-29	48.1100	74.8800	47.3500	74.2500	+53.156%	46	691	-88.929%
2026-06-26	50.3000	50.3000	41.2000	48.4800	-5.034%	75	690	-83.045%
2026-06-25	46.9800	55.7300	46.9800	51.0500	+38.347%	101	687	-83.898%
2026-06-24	38.6000	46.5000	36.9000	36.9000	+18.841%	75	651	-77.724%
2026-06-23	30.5500	31.0500	28.1900	31.0500	-21.887%	14	665	-73.527%
2026-06-22	34.6500	40.4100	31.5700	39.7500	+36.130%	88	674	-79.321%
2026-06-18	25.1500	29.2000	23.8500	29.2000	+44.269%	31	668	-71.849%
2026-06-17	21.0300	21.0300	20.2400	20.2400	-8.375%	4	668	-59.387%
2026-06-16	21.9000	22.0900	21.8300	22.0900	-14.545%	42	668	-62.789%
2026-06-15	29.1700	29.1700	25.8500	25.8500	+7.619%	7	669	-68.201%
2026-06-12	23.5500	24.3600	23.5500	24.0200	+11.307%	24	664	-65.779%
2026-06-11	21.5800	21.5800	21.5800	21.5800	-9.099%	1	661	-61.909%
2026-06-10	23.7400	23.7900	23.7400	23.7400	+13.317%	247	660	-65.375%
2026-06-09	25.8500	25.8500	20.1000	20.9500	-29.863%	7	203	-60.764%
2026-06-08	29.8500	30.0000	29.6100	29.8700	+19.480%	5	202	-72.481%
2026-06-05	27.9500	27.9500	25.0000	25.0000	-25.617%	3	200	-67.120%
2026-06-04	29.0000	34.5400	27.5000	33.6100	-7.155%	11	200	-75.543%
2026-06-03	37.7500	38.5000	35.0000	36.2000	+3.429%	7	196	-77.293%
2026-06-02	27.0500	36.2500	27.0500	35.0000	+54.117%	33	193	-76.514%
2026-06-01	21.2500	22.7100	21.2500	22.7100	+1.475%	204	187	-63.804%
2026-05-29	21.7000	22.3800	21.7000	22.3800	-11.366%	4	252	-63.271%
2026-05-28	28.4600	29.3500	25.2500	25.2500	-13.675%	13	254	-67.446%
2026-05-27	28.5000	29.3500	28.1000	29.2500	-11.094%	33	250	-71.897%
2026-05-26	32.9900	33.5000	32.9000	32.9000	+6.992%	9	269	-75.015%
2026-05-22	31.2700	31.2800	30.7500	30.7500	+33.696%	14	272	-73.268%
2026-05-20	25.1000	25.4700	23.0000	23.0000	+0.833%	5	271	-64.261%
2026-05-19	22.8100	22.8100	22.8100	22.8100	-3.633%	20	249	-63.963%
2026-05-18	26.4000	26.7000	23.6700	23.6700	-26.239%	83	249	-65.272%
2026-05-15	34.3400	34.3400	32.0900	32.0900	-20.075%	6	249	-74.385%
2026-05-14	40.1500	40.1500	40.1500	40.1500	+6.612%	1	250	-79.527%
2026-05-13	37.6600	37.6600	37.6600	37.6600	+5.935%	1	247	-78.173%
2026-05-12	38.5000	38.5000	30.2000	35.5500	-13.208%	11	247	-76.878%
2026-05-11	33.2500	41.5000	33.2500	40.9600	+45.765%	214	247	-79.932%
2026-05-08	31.4900	33.7000	28.1000	28.1000	+17.820%	16	56	-70.747%
2026-05-07	23.8500	23.8500	23.8500	23.8500	-7.486%	10	47	-65.535%
2026-05-06	29.0100	29.0100	21.3100	25.7800	+65.788%	38	46	-68.115%
2026-05-05	15.5500	15.5500	15.5500	15.5500	+7.612%	1	19	-47.138%
2026-05-04	14.4500	14.4500	14.4500	14.4500	+11.154%	1	18	-43.114%
2026-04-30	13.0000	13.0000	13.0000	13.0000	+21.495%	1	18	-36.769%
2026-04-29	10.7000	10.7000	10.7000	10.7000	-20.446%	15	19	-23.178%
2026-04-28	12.2000	13.4500	12.0500	13.4500	-36.557%	4	19	-38.885%
2026-04-24	21.2500	21.2500	21.2000	21.2000	+19.302%	15	18	-61.226%
2026-04-22	17.7700	17.7700	17.7700	17.7700	+2.657%	1	3	-53.742%
2026-04-16	17.3100	17.3100	17.3100	17.3100	-2.479%	1	3	-52.513%
2026-04-15	17.7500	17.7500	17.7500	17.7500	-8.221%	1	3	-53.690%
2026-04-14	19.3400	19.3400	19.3400	19.3400	-6.253%	1	4	-57.497%
2026-04-13	19.4000	20.6300	19.4000	20.6300	+4.827%	3	5	-60.155%
2026-04-10	20.0000	20.0000	19.6800	19.6800	+2.340%	2	3	-58.232%
2026-04-09	19.2300	19.2300	19.2300	19.2300	0.000%	1	1	-57.254%