Dark

GLW20280121C160
GLW Jan 21 2028 160.00 Call (GLW280121C00160000)
option OPRA

EOD

Aug 13, 2026

55.58-10.470%(-6.50)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	60.1500	60.1500	55.5800	55.5800	-10.470%	13	410	0.000%
2026-08-12	62.0800	62.0800	62.0800	62.0800	+6.539%	5	410	-10.470%
2026-08-11	58.2700	58.2700	58.2700	58.2700	+1.516%	1	410	-4.616%
2026-08-10	57.4000	57.4000	57.4000	57.4000	-10.911%	5	411	-3.171%
2026-08-07	65.8800	67.0000	64.4300	64.4300	+8.743%	4	411	-13.736%
2026-08-06	60.8500	60.8500	59.2500	59.2500	+1.075%	4	414	-6.194%
2026-08-05	61.7900	61.7900	58.3000	58.6200	-5.452%	24	413	-5.186%
2026-08-04	54.4500	62.0000	54.4500	62.0000	+30.554%	5	403	-10.355%
2026-07-31	50.4900	50.4900	47.4900	47.4900	+18.223%	6	403	+17.035%
2026-07-30	40.1700	40.1700	40.1700	40.1700	+1.696%	1	400	+38.362%
2026-07-29	39.0300	39.5000	38.1000	39.5000	+8.606%	7	401	+40.709%
2026-07-28	34.5900	37.2800	33.0000	36.3700	-27.434%	11	400	+52.818%
2026-07-27	48.2500	50.1200	48.2500	50.1200	-10.179%	3	401	+10.894%
2026-07-24	56.1000	56.5000	54.6500	55.8000	-10.130%	85	400	-0.394%
2026-07-23	63.5600	63.5600	62.0900	62.0900	+4.705%	3	444	-10.485%
2026-07-22	62.0000	62.0000	59.3000	59.3000	-8.417%	3	444	-6.273%
2026-07-21	63.0500	65.9100	63.0500	64.7500	+10.420%	89	441	-14.162%
2026-07-20	62.5400	62.5400	58.6400	58.6400	-3.410%	17	412	-5.218%
2026-07-17	58.8000	62.4000	58.8000	60.7100	-0.524%	15	399	-8.450%
2026-07-16	65.4100	68.0000	60.0000	61.0300	-18.627%	56	391	-8.930%
2026-07-15	75.4800	75.4800	72.0900	75.0000	-14.020%	11	350	-25.893%
2026-07-10	85.0000	87.2300	85.0000	87.2300	-7.202%	6	348	-36.283%
2026-07-09	94.0000	94.0000	94.0000	94.0000	+11.243%	16	348	-40.872%
2026-07-07	80.0300	84.5000	80.0300	84.5000	-15.382%	5	332	-34.225%
2026-07-06	99.8600	99.8600	99.8600	99.8600	+7.376%	1	332	-44.342%
2026-07-02	93.0000	93.0000	93.0000	93.0000	-19.481%	1	332	-40.237%
2026-07-01	113.0000	117.2000	113.0000	115.5000	-17.559%	78	332	-51.879%
2026-06-30	145.4000	145.4000	140.1000	140.1000	-0.071%	3	357	-60.328%
2026-06-29	140.2000	140.2000	140.2000	140.2000	+27.663%	1	360	-60.357%
2026-06-26	109.8200	109.8200	109.8200	109.8200	-4.637%	1	360	-49.390%
2026-06-25	112.0900	119.0000	112.0900	115.1600	+8.662%	8	361	-51.737%
2026-06-24	95.0500	107.1000	95.0500	105.9800	+23.018%	21	366	-47.556%
2026-06-23	83.0000	86.5000	82.0700	86.1500	-15.165%	35	374	-35.485%
2026-06-22	92.5000	101.5500	88.8200	101.5500	+16.724%	7	367	-45.268%
2026-06-18	79.0000	87.0000	78.2000	87.0000	+24.286%	8	367	-36.115%
2026-06-17	72.6000	72.6000	70.0000	70.0000	-3.978%	5	367	-20.600%
2026-06-16	72.9000	72.9000	72.9000	72.9000	-8.704%	1	367	-23.759%
2026-06-15	80.0500	80.0500	79.1500	79.8500	+4.584%	12	366	-30.394%
2026-06-12	74.5000	76.4000	73.5000	76.3500	+2.621%	67	361	-27.204%
2026-06-11	71.4000	74.4000	70.2500	74.4000	+9.735%	8	306	-25.296%
2026-06-10	74.0000	74.0000	67.8000	67.8000	-3.143%	3	301	-18.024%
2026-06-09	79.5000	79.5000	66.7500	70.0000	-6.667%	12	299	-20.600%
2026-06-05	79.3000	79.3000	75.0000	75.0000	-17.628%	4	294	-25.893%
2026-06-03	91.0500	91.0500	91.0500	91.0500	0.000%	1	294	-38.957%
2026-06-02	83.0000	92.0000	83.0000	91.0500	+28.167%	9	295	-38.957%
2026-06-01	71.0000	71.0500	71.0000	71.0400	-0.574%	3	300	-21.762%
2026-05-29	72.5000	72.5000	71.4500	71.4500	-4.094%	3	299	-22.211%
2026-05-28	77.5000	77.5000	74.5000	74.5000	-6.583%	4	298	-25.396%
2026-05-27	79.6700	79.7500	78.0000	79.7500	-10.060%	3	296	-30.307%
2026-05-26	88.6700	88.6700	88.6700	88.6700	+5.284%	1	295	-37.318%
2026-05-22	82.6500	84.2200	82.6500	84.2200	+1.900%	13	295	-34.006%
2026-05-21	77.2500	82.6500	77.2500	82.6500	+12.833%	33	302	-32.753%
2026-05-20	75.0000	75.2200	73.2500	73.2500	+10.150%	4	302	-24.123%
2026-05-19	66.5000	66.5000	66.5000	66.5000	-6.993%	5	326	-16.421%
2026-05-18	73.4900	73.4900	69.5000	71.5000	-13.855%	8	326	-22.266%
2026-05-15	85.2500	85.3500	83.0000	83.0000	-12.039%	15	326	-33.036%
2026-05-13	96.1500	96.1500	94.3600	94.3600	+17.729%	4	338	-41.098%
2026-05-12	89.2500	89.2500	80.1500	80.1500	-15.050%	17	341	-30.655%
2026-05-11	85.7900	94.5000	85.7900	94.3500	+19.430%	8	341	-41.092%
2026-05-08	82.4700	82.4700	77.8500	79.0000	+6.397%	8	344	-29.646%
2026-05-07	74.5000	74.5000	73.4800	74.2500	+4.211%	5	341	-25.145%
2026-05-06	71.0000	72.9500	70.3000	71.2500	+22.887%	11	342	-21.993%
2026-05-05	58.5000	61.0000	55.2500	57.9800	+5.900%	18	341	-4.139%
2026-05-04	54.9800	55.0000	53.8200	54.7500	+2.336%	9	332	+1.516%
2026-05-01	53.7500	54.2900	53.0000	53.5000	-5.893%	21	325	+3.888%
2026-04-30	48.5200	57.0000	48.5200	56.8500	+20.190%	101	325	-2.234%
2026-04-29	47.5000	47.5000	47.3000	47.3000	-6.706%	5	259	+17.505%
2026-04-28	47.9000	54.3500	47.9000	50.7000	-15.430%	54	258	+9.625%
2026-04-27	57.2000	61.3500	57.2000	59.9500	-11.968%	13	253	-7.289%
2026-04-24	62.9000	68.1000	62.9000	68.1000	+10.373%	8	258	-18.385%
2026-04-23	59.9500	61.7000	59.9500	61.7000	+3.942%	5	258	-9.919%
2026-04-22	57.4500	59.3600	57.4500	59.3600	+1.906%	105	255	-6.368%
2026-04-21	58.3000	58.3000	58.2500	58.2500	+3.445%	2	294	-4.584%
2026-04-20	58.6000	58.6000	56.3100	56.3100	+0.018%	2	294	-1.296%
2026-04-17	59.8000	59.8000	56.3000	56.3000	-0.530%	11	292	-1.279%
2026-04-16	56.6000	56.6700	54.8500	56.6000	-5.272%	107	301	-1.802%
2026-04-15	58.7500	59.7500	57.5500	59.7500	-3.551%	12	199	-6.979%
2026-04-14	59.2500	61.9500	59.2500	61.9500	-1.589%	3	205	-10.282%
2026-04-13	61.4000	63.2300	61.4000	62.9500	+1.532%	48	204	-11.708%
2026-04-09	62.0000	62.0000	62.0000	62.0000	+11.371%	1	169	-10.355%
2026-04-08	53.4000	55.6700	52.1000	55.6700	+25.101%	134	168	-0.162%
2026-04-02	38.7500	44.5000	38.7500	44.5000	+4.903%	2	180	+24.899%
2026-04-01	41.1700	42.4600	41.1700	42.4200	+12.939%	19	180	+31.023%
2026-03-26	39.7500	39.7500	37.2700	37.5600	-10.122%	16	192	+47.977%
2026-03-24	41.8300	41.8300	41.7900	41.7900	+19.400%	20	179	+32.998%
2026-03-23	35.0000	35.0000	35.0000	35.0000	+7.692%	1	179	+58.800%
2026-03-20	32.5000	32.5000	32.5000	32.5000	-5.523%	5	180	+71.015%
2026-03-18	34.7000	34.7000	34.4000	34.4000	+3.583%	2	180	+61.570%
2026-03-17	33.0500	33.2500	33.0200	33.2100	-5.114%	6	180	+67.359%
2026-03-13	35.0000	35.0000	35.0000	35.0000	+0.575%	1	178	+58.800%
2026-03-11	34.8000	34.8000	34.8000	34.8000	-6.199%	1	178	+59.713%
2026-03-10	38.0000	38.0000	37.1000	37.1000	+22.120%	3	178	+49.811%
2026-03-09	30.1100	30.3800	30.1100	30.3800	+1.267%	11	175	+82.949%
2026-03-06	32.5000	32.5000	29.6500	30.0000	-12.791%	4	166	+85.267%
2026-03-05	38.6800	38.6800	34.4000	34.4000	-24.594%	5	165	+61.570%
2026-03-03	44.0000	45.6200	44.0000	45.6200	-10.408%	3	166	+21.833%
2026-03-02	48.8200	50.9200	48.8200	50.9200	+19.812%	103	167	+9.152%
2026-02-27	47.0000	47.0000	42.5000	42.5000	-7.609%	3	65	+30.776%
2026-02-26	49.7500	50.6000	45.7000	46.0000	-11.538%	27	63	+20.826%
2026-02-25	49.0000	52.0000	49.0000	52.0000	+14.892%	43	34	+6.885%
2026-02-24	44.5800	45.2600	43.9000	45.2600	+23.023%	6	34	+22.802%
2026-02-23	36.7900	36.7900	36.7900	36.7900	+7.479%	6	34	+51.074%
2026-02-20	34.8000	34.8000	34.2300	34.2300	+26.966%	24	28	+62.372%
2026-02-13	26.9600	26.9600	26.9600	26.9600	-11.607%	3	7	+106.157%
2026-02-12	30.5000	30.5000	30.5000	30.5000	+2.452%	2	7	+82.230%
2026-02-11	29.7700	29.7700	29.7700	29.7700	+8.650%	1	5	+86.698%
2026-02-10	27.4000	27.4000	27.4000	27.4000	+11.609%	2	6	+102.847%
2026-02-09	22.0000	24.5500	22.0000	24.5500	+16.905%	2	4	+126.395%
2026-02-06	20.5000	21.0000	20.5000	21.0000	+20.275%	2	2	+164.667%
2026-02-03	17.4600	17.4600	17.4600	17.4600	0.000%	1	1	+218.328%