Dark

GLW20280121C220
GLW Jan 21 2028 220.00 Call (GLW280121C00220000)
option OPRA

EOD

Aug 12, 2026

45.00+6.484%(+2.74)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	43.7000	45.0000	43.7000	45.0000	+6.484%	12	525	0.000%
2026-08-10	43.4000	43.4000	42.2600	42.2600	-2.131%	2	517	+6.484%
2026-08-05	43.1800	43.1800	43.1800	43.1800	+3.351%	1	518	+4.215%
2026-08-04	40.6200	41.7800	40.6200	41.7800	+30.972%	2	517	+7.707%
2026-07-31	32.5500	32.5500	31.9000	31.9000	+1.431%	2	517	+41.066%
2026-07-30	30.5700	31.4500	30.5700	31.4500	+19.355%	4	519	+43.084%
2026-07-29	27.0000	27.0000	26.3500	26.3500	+5.400%	2	518	+70.778%
2026-07-28	23.8100	25.5900	23.8100	25.0000	-26.275%	5	518	+80.000%
2026-07-27	38.2800	38.2800	33.9100	33.9100	-16.251%	6	518	+32.704%
2026-07-24	40.4900	40.4900	40.4900	40.4900	-10.795%	5	515	+11.139%
2026-07-23	45.0000	45.3900	44.8600	45.3900	+0.643%	3	515	-0.859%
2026-07-22	45.1000	45.1000	45.1000	45.1000	-7.959%	1	514	-0.222%
2026-07-21	49.5200	49.5200	49.0000	49.0000	+11.212%	5	515	-8.163%
2026-07-20	45.5200	45.5200	44.0600	44.0600	+2.465%	7	517	+2.133%
2026-07-17	43.0000	43.0000	43.0000	43.0000	-6.684%	7	516	+4.651%
2026-07-16	49.8000	50.7100	45.3000	46.0800	-17.714%	22	509	-2.344%
2026-07-15	59.0500	59.0500	55.7500	56.0000	-14.894%	5	500	-19.643%
2026-07-14	68.5000	69.1500	65.8000	65.8000	+5.078%	4	501	-31.611%
2026-07-13	59.9000	65.5200	59.9000	62.6200	-7.749%	4	501	-28.138%
2026-07-10	65.1800	67.8800	65.1800	67.8800	-5.840%	3	501	-33.707%
2026-07-09	75.3500	75.3500	72.0500	72.0900	+11.767%	3	501	-37.578%
2026-07-08	61.5200	65.1000	61.5200	64.5000	+0.781%	3	502	-30.233%
2026-07-07	64.0000	64.0000	64.0000	64.0000	-15.288%	2	500	-29.688%
2026-07-06	74.9000	76.1000	74.8500	75.5500	+1.070%	8	500	-40.437%
2026-07-02	88.9800	94.0000	73.2000	74.7500	-20.053%	17	491	-39.799%
2026-07-01	100.2000	100.2000	91.5000	93.5000	-21.097%	41	491	-51.872%
2026-06-30	116.2200	129.3100	116.0000	118.5000	-1.660%	32	467	-62.025%
2026-06-29	114.6000	120.5000	114.6000	120.5000	+47.131%	148	487	-62.656%
2026-06-26	81.9000	81.9000	81.9000	81.9000	-10.978%	1	529	-45.055%
2026-06-25	86.5000	95.0000	86.0000	92.0000	+12.127%	32	528	-51.087%
2026-06-24	74.0000	84.4000	74.0000	82.0500	+30.176%	134	516	-45.155%
2026-06-23	63.0300	63.0300	63.0300	63.0300	-19.450%	1	396	-28.605%
2026-06-22	70.7300	78.2500	67.5000	78.2500	+19.193%	5	395	-42.492%
2026-06-18	63.0000	66.0000	63.0000	65.6500	+17.673%	4	391	-31.455%
2026-06-17	55.7900	55.7900	55.7900	55.7900	+1.436%	1	391	-19.340%
2026-06-16	59.6500	59.6500	55.0000	55.0000	-9.836%	4	391	-18.182%
2026-06-15	61.0000	61.0000	61.0000	61.0000	+8.929%	1	391	-26.230%
2026-06-11	52.5000	56.0000	51.5100	56.0000	+6.667%	8	392	-19.643%
2026-06-10	55.8000	55.8700	52.5000	52.5000	-17.673%	18	389	-14.286%
2026-06-08	63.7800	63.7800	63.7700	63.7700	+1.707%	6	399	-29.434%
2026-06-05	64.4200	64.4200	62.7000	62.7000	+1.129%	2	393	-28.230%
2026-06-04	64.7900	64.7900	62.0000	62.0000	-11.882%	2	391	-27.419%
2026-06-03	74.0500	76.0000	70.3600	70.3600	+0.817%	19	390	-36.043%
2026-06-02	69.7900	69.7900	69.7900	69.7900	+33.544%	1	394	-35.521%
2026-06-01	52.0100	53.4600	50.9500	52.2600	-3.401%	10	395	-13.892%
2026-05-29	54.9500	55.0000	51.0000	54.1000	-4.417%	26	401	-16.821%
2026-05-28	57.2000	57.2000	56.6000	56.6000	-6.908%	2	401	-20.495%
2026-05-27	59.5400	60.9300	58.0000	60.8000	-7.865%	12	401	-25.987%
2026-05-26	65.9900	65.9900	65.9900	65.9900	+5.398%	1	399	-31.808%
2026-05-22	62.6200	62.6200	62.4500	62.6100	-0.207%	4	399	-28.126%
2026-05-21	59.5000	62.7400	59.0000	62.7400	+15.437%	11	402	-28.275%
2026-05-20	55.7000	55.7000	52.7500	54.3500	+4.239%	21	402	-17.203%
2026-05-19	47.9800	52.1400	47.9800	52.1400	+3.391%	11	477	-13.694%
2026-05-18	61.6000	61.6000	50.2600	50.4300	-21.571%	91	477	-10.767%
2026-05-15	66.2000	67.3200	63.9300	64.3000	-11.396%	147	477	-30.016%
2026-05-14	72.5000	75.0000	70.9500	72.5700	-0.398%	177	346	-37.991%
2026-05-13	66.7000	73.9900	64.1300	72.8600	+12.560%	23	186	-38.238%
2026-05-12	64.0000	64.7300	59.0400	64.7300	-7.529%	17	186	-30.480%
2026-05-11	65.5800	72.5000	65.5800	70.0000	+25.000%	22	186	-35.714%
2026-05-08	59.9700	62.0000	56.0000	56.0000	+11.045%	10	175	-19.643%
2026-05-07	52.4500	52.8500	49.2500	50.4300	-0.237%	39	169	-10.767%
2026-05-06	51.5000	53.7000	50.5500	50.5500	+43.730%	94	160	-10.979%
2026-04-30	35.2000	35.2000	35.1700	35.1700	+12.185%	3	91	+27.950%
2026-04-29	31.6500	31.6500	30.3500	31.3500	-7.249%	42	88	+43.541%
2026-04-28	33.9700	33.9700	32.3600	33.8000	-19.524%	14	58	+33.136%
2026-04-23	42.0000	42.0000	42.0000	42.0000	+10.005%	1	56	+7.143%
2026-04-21	38.0000	38.1800	38.0000	38.1800	-5.261%	5	56	+17.863%
2026-04-17	40.3000	40.3000	40.3000	40.3000	-1.274%	1	56	+11.663%
2026-04-09	39.5000	40.8200	39.5000	40.8200	+7.790%	13	59	+10.240%
2026-04-08	33.4500	37.8700	33.4500	37.8700	+39.587%	7	61	+18.828%
2026-04-07	27.1300	27.1300	27.1300	27.1300	-6.448%	1	62	+65.868%
2026-04-06	29.0000	29.0000	29.0000	29.0000	+4.055%	12	63	+55.172%
2026-04-02	27.8700	27.8700	27.8700	27.8700	+15.213%	3	75	+61.464%
2026-03-27	24.1900	24.1900	24.1900	24.1900	+2.413%	1	75	+86.027%
2026-03-26	23.6200	23.6200	23.6200	23.6200	-19.660%	6	76	+90.517%
2026-03-25	29.1000	29.4000	29.1000	29.4000	+10.526%	6	76	+53.061%
2026-03-24	26.2000	26.6000	26.2000	26.6000	+32.668%	4	80	+69.173%
2026-03-18	20.1000	20.1000	20.0500	20.0500	-9.276%	7	82	+124.439%
2026-03-16	22.2800	22.2800	22.1000	22.1000	+4.245%	5	89	+103.620%
2026-03-13	20.9500	21.2000	20.9000	21.2000	-8.621%	14	89	+112.264%
2026-03-10	23.2000	23.2000	23.2000	23.2000	+16.524%	6	99	+93.966%
2026-03-09	18.3000	19.9100	18.3000	19.9100	+8.148%	18	105	+126.017%
2026-03-06	19.3700	19.8300	18.4100	18.4100	-13.972%	59	105	+144.432%
2026-03-05	22.0500	24.8100	20.8500	21.4000	-18.786%	15	112	+110.280%
2026-03-04	26.4000	26.7000	26.3500	26.3500	-4.942%	18	101	+70.778%
2026-03-03	29.0000	29.0000	27.7200	27.7200	-16.000%	6	101	+62.338%
2026-03-02	32.6500	33.0000	32.6500	33.0000	+11.864%	2	104	+36.364%
2026-02-27	31.5000	31.5000	27.3500	29.5000	+1.549%	15	105	+52.542%
2026-02-26	33.0000	33.0000	29.0500	29.0500	-14.934%	8	0	+54.905%
2026-02-25	33.4500	35.1000	33.4500	34.1500	+16.156%	39	0	+31.772%
2026-02-24	27.0000	29.9000	26.7100	29.4000	0.000%	80	0	+53.061%