Dark

GILD20270115C100
GILD Jan 15 2027 100.00 Call (GILD270115C00100000)
option OPRA

EOD

Sep 9, 2026

46.77-8.474%(-4.33)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	46.7700	46.7700	46.7700	46.7700	-8.474%	3	407	0.000%
2026-09-03	51.1000	51.1000	51.1000	51.1000	+2.714%	2	410	-8.474%
2026-09-01	49.7500	49.7500	49.7500	49.7500	+27.270%	10	412	-5.990%
2026-08-14	39.0900	39.0900	39.0900	39.0900	+21.022%	1	422	+19.647%
2026-08-05	32.3000	32.3000	32.3000	32.3000	-0.768%	2	423	+44.799%
2026-07-30	31.8900	32.5500	31.8900	32.5500	+0.246%	3	425	+43.687%
2026-07-24	32.4700	32.4700	32.4700	32.4700	-13.552%	2	428	+44.041%
2026-07-17	37.5600	37.5600	37.5600	37.5600	+13.853%	1	428	+24.521%
2026-07-10	33.1700	33.1700	32.9900	32.9900	-14.865%	10	427	+41.770%
2026-07-07	38.0000	38.7500	37.6500	38.7500	+38.393%	10	433	+20.697%
2026-06-22	28.0000	28.0000	28.0000	28.0000	+1.855%	1	435	+67.036%
2026-06-18	26.9500	27.4900	26.9500	27.4900	-4.879%	5	436	+70.135%
2026-06-09	28.9000	28.9000	28.9000	28.9000	-10.248%	1	436	+61.834%
2026-06-04	32.2000	32.2000	32.2000	32.2000	-4.649%	8	437	+45.248%
2026-05-21	33.7700	33.7700	33.7700	33.7700	+5.531%	1	437	+38.496%
2026-05-15	32.0000	32.0000	32.0000	32.0000	-7.514%	1	438	+46.156%
2026-05-08	34.6000	34.6000	34.6000	34.6000	+1.466%	12	438	+35.173%
2026-05-01	34.1500	34.1500	34.1000	34.1000	-4.749%	2	426	+37.155%
2026-04-22	35.8000	35.8000	35.8000	35.8000	-6.356%	4	426	+30.642%
2026-04-21	38.2300	38.2300	38.2300	38.2300	-8.759%	1	426	+22.338%
2026-04-16	41.9000	41.9000	41.9000	41.9000	-4.773%	1	426	+11.623%
2026-04-14	44.0000	44.0000	44.0000	44.0000	-1.212%	1	426	+6.295%
2026-04-09	44.5400	44.5400	44.5400	44.5400	+5.796%	9	427	+5.007%
2026-03-31	42.1000	42.1000	42.1000	42.1000	+4.415%	1	436	+11.093%
2026-03-30	40.3200	40.3200	40.3200	40.3200	-15.116%	1	435	+15.997%
2026-03-12	47.6000	48.8600	47.5000	47.5000	-5.922%	100	436	-1.537%
2026-03-04	50.4600	50.4900	50.4600	50.4900	+0.839%	23	341	-7.368%
2026-02-25	50.5500	50.5500	50.0700	50.0700	-5.170%	9	333	-6.591%
2026-02-23	52.8000	52.8000	52.8000	52.8000	-1.895%	1	333	-11.420%
2026-02-20	53.8200	53.8200	53.8200	53.8200	-3.044%	2	332	-13.099%
2026-02-17	55.5100	55.5100	55.5100	55.5100	+0.653%	5	332	-15.745%
2026-02-12	55.1500	55.1500	55.1500	55.1500	+4.352%	3	332	-15.195%
2026-02-10	54.9400	54.9400	52.8500	52.8500	-0.264%	7	332	-11.504%
2026-02-06	52.9900	52.9900	52.9900	52.9900	+20.844%	1	330	-11.738%
2026-01-30	43.8500	43.8500	43.8500	43.8500	+3.007%	1	330	+6.659%
2026-01-27	43.5000	43.5000	42.5700	42.5700	+5.111%	11	330	+9.866%
2026-01-26	40.5000	40.5000	40.5000	40.5000	+7.427%	1	336	+15.481%
2026-01-23	37.7000	37.7000	37.7000	37.7000	+26.723%	34	336	+24.058%
2026-01-20	29.6700	29.7500	29.6700	29.7500	+1.087%	4	364	+57.210%
2026-01-16	28.8000	29.4300	28.8000	29.4300	+5.484%	2	361	+58.919%
2026-01-09	27.2000	27.9000	27.2000	27.9000	+3.525%	2	361	+67.634%
2026-01-08	26.9000	26.9500	26.9000	26.9500	-9.412%	35	360	+73.544%
2026-01-07	30.1800	30.1800	29.7500	29.7500	+21.429%	6	366	+57.210%
2026-01-05	25.0000	25.0000	24.5000	24.5000	-16.010%	2	360	+90.898%
2025-12-31	29.1700	29.1700	29.1700	29.1700	-7.836%	1	360	+60.336%
2025-12-24	31.6500	31.6500	31.6500	31.6500	-0.908%	4	360	+47.773%
2025-12-23	31.9400	31.9400	31.9400	31.9400	+7.109%	3	360	+46.431%
2025-12-22	29.8200	29.8200	29.8200	29.8200	+4.852%	10	370	+56.841%
2025-12-18	28.4400	28.4400	28.4400	28.4400	-0.211%	4	370	+64.451%
2025-12-15	28.5000	28.5000	28.5000	28.5000	+4.741%	5	370	+64.105%
2025-12-12	28.5000	28.5000	27.2100	27.2100	-6.172%	26	375	+71.885%
2025-12-11	29.0000	29.0000	29.0000	29.0000	+11.710%	1	374	+61.276%
2025-12-09	25.3000	26.2000	25.3000	25.9600	-6.214%	30	374	+80.162%
2025-12-08	27.6800	27.6800	27.6800	27.6800	-9.246%	1	385	+68.967%
2025-12-03	30.5000	30.5000	30.5000	30.5000	-0.196%	3	385	+53.344%
2025-12-02	30.9200	30.9200	30.5600	30.5600	-3.748%	3	382	+53.043%
2025-11-28	31.6500	31.7500	31.6500	31.7500	-2.308%	5	380	+47.307%
2025-11-24	34.0000	34.0000	32.5000	32.5000	-3.101%	34	380	+43.908%
2025-11-21	33.0000	33.5400	33.0000	33.5400	-1.353%	4	408	+39.445%
2025-11-19	34.0000	34.0000	34.0000	34.0000	+4.938%	4	409	+37.559%
2025-11-17	32.4000	32.4000	32.4000	32.4000	+4.281%	5	409	+44.352%
2025-11-14	31.0700	31.0700	31.0700	31.0700	-4.046%	4	409	+50.531%
2025-11-13	32.7000	32.7000	32.3800	32.3800	+17.745%	5	409	+44.441%
2025-11-11	26.5000	27.5000	26.5000	27.5000	+8.310%	2	410	+70.073%
2025-11-10	26.0000	26.0000	25.3300	25.3900	-7.471%	13	410	+84.206%
2025-11-07	27.4400	27.4400	27.4400	27.4400	-3.719%	1	408	+70.445%
2025-11-04	28.5000	28.5000	28.5000	28.5000	+3.000%	1	409	+64.105%
2025-11-03	29.5000	29.5500	27.5900	27.6700	-0.180%	20	408	+69.028%
2025-10-31	27.7200	27.7200	27.7200	27.7200	+0.398%	4	408	+68.723%
2025-10-30	27.6100	27.6100	27.6100	27.6100	+6.397%	1	408	+69.395%
2025-10-29	25.9500	25.9500	25.9500	25.9500	-7.651%	1	409	+80.231%
2025-10-27	28.1000	28.1000	27.0500	28.1000	-4.422%	7	407	+66.441%
2025-10-24	29.4000	29.4000	29.4000	29.4000	+1.379%	1	407	+59.082%
2025-10-23	29.0000	29.0000	29.0000	29.0000	-1.361%	1	406	+61.276%
2025-10-22	29.4000	29.4000	29.4000	29.4000	-0.676%	1	406	+59.082%
2025-10-20	29.6000	29.6200	29.3000	29.6000	+0.578%	127	407	+58.007%
2025-10-17	29.4300	29.4300	29.4300	29.4300	+6.902%	10	429	+58.919%
2025-10-16	27.5300	27.5300	27.5300	27.5300	+3.341%	1	429	+69.887%
2025-10-15	26.1000	26.6400	26.1000	26.6400	+3.056%	51	429	+75.563%
2025-10-14	25.8000	25.8500	25.8000	25.8500	+0.584%	21	381	+80.928%
2025-10-13	25.7000	25.7000	25.7000	25.7000	-1.908%	1	360	+81.984%
2025-10-10	26.2000	26.2000	26.2000	26.2000	+13.913%	1	360	+78.511%
2025-10-06	23.0000	23.0000	23.0000	23.0000	+10.630%	4	360	+103.348%
2025-10-03	20.6900	20.7900	20.6900	20.7900	-2.165%	3	356	+124.964%
2025-10-02	21.2500	21.2500	21.2500	21.2500	-1.529%	1	355	+120.094%
2025-09-30	21.5800	21.5800	21.5800	21.5800	+1.315%	1	355	+116.728%
2025-09-29	21.3000	21.3000	21.3000	21.3000	+0.948%	76	355	+119.577%
2025-09-26	21.2700	21.2700	21.0000	21.1000	-7.048%	53	279	+121.659%
2025-09-18	22.1200	22.7000	22.1200	22.7000	+0.844%	2	230	+106.035%
2025-09-05	22.5100	22.5100	22.5100	22.5100	+8.902%	4	230	+107.774%
2025-09-02	21.0500	21.2800	20.6700	20.6700	-3.860%	11	230	+126.270%
2025-08-29	21.2800	21.5000	21.2800	21.5000	-5.908%	2	230	+117.535%
2025-08-27	22.3000	23.0500	22.3000	22.8500	-1.847%	6	230	+104.683%
2025-08-25	23.2800	23.2800	23.2800	23.2800	-16.857%	1	230	+100.902%
2025-08-14	28.0000	28.0000	28.0000	28.0000	+1.083%	1	230	+67.036%
2025-08-11	27.1000	27.7000	27.1000	27.7000	+2.214%	16	231	+68.845%
2025-08-08	28.0000	28.6000	27.1000	27.1000	+32.518%	26	241	+72.583%
2025-08-07	20.1100	20.4500	20.1100	20.4500	-8.255%	3	261	+128.704%
2025-07-31	22.2900	22.2900	22.2900	22.2900	-12.417%	2	258	+109.825%
2025-07-25	24.8000	25.4500	24.8000	25.4500	+13.212%	11	258	+83.772%
2025-07-23	22.4200	22.4800	22.4200	22.4800	+12.400%	10	257	+108.052%
2025-07-15	20.0000	20.0000	20.0000	20.0000	-8.257%	2	249	+133.850%
2025-07-14	21.8000	21.8000	21.8000	21.8000	-7.234%	1	251	+114.541%
2025-07-10	23.5000	23.5000	23.5000	23.5000	+6.095%	10	250	+99.021%
2025-06-30	22.1500	22.1500	22.1500	22.1500	+0.682%	1	248	+111.151%
2025-06-27	21.8000	22.0000	21.8000	22.0000	+13.695%	2	247	+112.591%
2025-06-25	19.3500	19.3500	19.3500	19.3500	-17.343%	1	247	+141.705%
2025-06-13	23.4100	23.4100	23.4100	23.4100	+1.342%	2	247	+99.786%
2025-05-30	23.1000	23.1000	23.1000	23.1000	-1.282%	2	247	+102.468%
2025-05-29	22.8500	23.4000	22.8500	23.4000	+8.585%	2	247	+99.872%
2025-05-27	21.5500	21.5500	21.5500	21.5500	+26.245%	1	247	+117.030%
2025-05-16	16.9800	17.2400	16.4400	17.0700	+19.789%	312	247	+173.989%
2025-05-09	14.2500	14.2500	14.2500	14.2500	+9.615%	4	361	+228.211%
2025-05-08	13.0000	13.0000	13.0000	13.0000	-18.902%	1	359	+259.769%
2025-05-06	16.0300	16.0300	16.0300	16.0300	-16.510%	1	360	+191.765%
2025-05-01	19.2000	19.2000	19.2000	19.2000	+4.632%	7	361	+143.594%
2025-04-30	18.3500	18.3500	18.3500	18.3500	-4.077%	2	368	+154.877%
2025-04-29	19.1300	19.1300	19.1300	19.1300	-4.350%	1	368	+144.485%
2025-04-14	20.0000	20.0000	20.0000	20.0000	+5.263%	1	368	+133.850%
2025-04-11	19.0000	19.0000	19.0000	19.0000	+11.437%	2	369	+146.158%
2025-04-10	17.4400	17.4400	16.7300	17.0500	-7.538%	24	369	+174.311%
2025-04-09	18.4400	18.4400	18.4400	18.4400	-15.218%	1	361	+153.633%
2025-04-08	21.2000	21.7500	21.2000	21.7500	+13.340%	6	362	+115.034%
2025-04-07	19.1900	19.1900	19.1900	19.1900	-24.538%	1	365	+143.721%
2025-04-03	25.4300	25.4300	25.4300	25.4300	+8.305%	1	365	+83.917%
2025-04-02	23.1600	23.4800	23.1600	23.4800	-2.492%	5	366	+99.191%
2025-03-31	23.0500	24.0800	23.0500	24.0800	+8.959%	3	369	+94.228%
2025-03-26	22.1000	22.1000	22.1000	22.1000	+7.490%	5	372	+111.629%
2025-03-19	20.6000	20.6000	20.5600	20.5600	-14.689%	3	367	+127.481%
2025-03-18	24.1000	24.1000	24.1000	24.1000	-1.592%	2	365	+94.066%
2025-03-14	24.8200	25.2100	24.4900	24.4900	-2.040%	26	365	+90.976%
2025-03-12	25.0000	25.0000	25.0000	25.0000	-5.482%	1	368	+87.080%
2025-03-11	25.7000	26.4500	25.7000	26.4500	-1.855%	2	367	+76.824%
2025-03-07	26.9500	26.9500	26.9500	26.9500	+6.733%	2	367	+73.544%
2025-03-04	27.4000	27.4000	25.2500	25.2500	-5.959%	11	367	+85.228%
2025-03-03	27.1500	27.1500	26.8500	26.8500	+18.282%	50	377	+74.190%
2025-02-25	22.7000	22.7000	22.7000	22.7000	-0.044%	1	424	+106.035%
2025-02-24	22.7100	22.7100	22.7100	22.7100	+3.274%	1	424	+105.945%
2025-02-21	21.9300	21.9900	21.9300	21.9900	+5.417%	4	424	+112.688%
2025-02-20	20.8600	20.8600	20.8600	20.8600	+11.850%	1	424	+124.209%
2025-02-14	18.6500	18.6500	18.6500	18.6500	+0.920%	2	424	+150.777%
2025-02-13	17.8100	18.4800	17.8100	18.4800	+10.394%	3	421	+153.084%
2025-02-12	16.9000	16.9000	16.7400	16.7400	+39.384%	11	421	+179.391%
2025-02-11	12.0100	12.0100	12.0100	12.0100	-6.025%	5	411	+289.425%
2025-02-07	13.1200	13.1500	12.7800	12.7800	-12.466%	16	411	+265.962%
2025-02-05	14.5300	14.6000	14.5000	14.6000	+12.049%	50	411	+220.342%
2025-02-04	13.0300	13.0300	13.0300	13.0300	+18.455%	1	372	+258.941%
2025-01-29	11.0000	11.0000	11.0000	11.0000	-7.173%	1	371	+325.182%
2025-01-28	11.8500	11.8500	11.8500	11.8500	+10.233%	10	370	+294.684%
2025-01-21	10.6000	10.7500	10.6000	10.7500	+22.159%	8	360	+335.070%
2025-01-08	8.8000	8.8000	8.8000	8.8000	-9.744%	1	365	+431.477%
2025-01-06	9.7500	9.7500	9.7500	9.7500	-8.365%	1	365	+379.692%
2025-01-03	10.5900	10.6400	10.5900	10.6400	-0.561%	6	365	+339.568%
2025-01-02	10.7000	10.7000	10.7000	10.7000	+0.281%	2	368	+337.103%
2024-12-31	10.9900	10.9900	10.6700	10.6700	-1.659%	11	367	+338.332%
2024-12-30	10.7200	10.8700	10.7200	10.8500	-2.691%	15	367	+331.060%
2024-12-20	11.3400	11.3400	11.1500	11.1500	+10.505%	6	355	+319.462%
2024-12-19	10.0800	10.0900	10.0800	10.0900	-8.688%	3	356	+363.528%
2024-12-17	11.3000	11.3000	11.0500	11.0500	-2.212%	7	353	+323.258%
2024-12-16	11.3000	11.3000	11.3000	11.3000	+13.454%	10	338	+313.894%
2024-12-13	9.9600	9.9600	9.9600	9.9600	-7.349%	10	338	+369.578%
2024-12-11	10.7500	10.7500	10.7500	10.7500	+3.764%	1	333	+335.070%
2024-12-10	10.3600	10.3600	10.3600	10.3600	+1.569%	10	332	+351.448%
2024-12-04	10.1400	10.2000	10.1400	10.2000	-12.446%	2	332	+358.529%
2024-12-03	11.6500	11.6500	11.6500	11.6500	+7.870%	20	332	+301.459%
2024-11-29	10.8000	10.8000	10.8000	10.8000	+6.719%	2	312	+333.056%
2024-11-27	10.1200	10.1200	10.1200	10.1200	+5.969%	10	304	+362.154%
2024-11-26	9.5500	9.5500	9.5500	9.5500	-4.500%	1	304	+389.738%
2024-11-25	10.0000	10.0000	10.0000	10.0000	+3.627%	1	304	+367.700%
2024-11-22	9.6500	9.6500	9.6500	9.6500	+5.811%	2	304	+384.663%
2024-11-20	9.1200	9.1200	9.1200	9.1200	-4.101%	5	304	+412.829%
2024-11-15	9.3800	9.5100	9.3800	9.5100	-23.306%	6	299	+391.798%
2024-11-12	13.3700	13.3700	12.4000	12.4000	-10.145%	52	298	+277.177%
2024-11-11	14.2500	14.2500	13.8000	13.8000	+7.644%	2	248	+238.913%
2024-11-08	12.7500	12.8200	12.6000	12.8200	-5.037%	134	248	+264.821%
2024-11-07	10.5000	13.5000	10.5000	13.5000	+54.286%	18	206	+246.444%
2024-10-25	8.8000	8.8000	8.7500	8.7500	+19.863%	6	188	+434.514%
2024-10-18	6.8000	7.4100	6.8000	7.3000	-4.575%	320	188	+540.685%
2024-10-17	7.6500	7.6500	7.6500	7.6500	+14.179%	1	28	+511.373%
2024-10-14	6.6300	6.7000	6.6300	6.7000	-9.214%	9	27	+598.060%
2024-10-09	7.5500	7.5500	7.2300	7.3800	+14.241%	16	18	+533.740%
2024-10-02	6.4600	6.4600	6.4600	6.4600	-0.615%	2	6	+623.994%
2024-09-16	6.3400	6.5000	6.3400	6.5000	0.000%	4	4	+619.538%