Dark

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

EOD

Jul 24, 2026

32.47-13.552%(-5.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	32.4700	32.4700	32.4700	32.4700	-13.552%	2	428	0.000%
2026-07-17	37.5600	37.5600	37.5600	37.5600	+13.853%	1	428	-13.552%
2026-07-10	33.1700	33.1700	32.9900	32.9900	-14.865%	10	427	-1.576%
2026-07-07	38.0000	38.7500	37.6500	38.7500	+38.393%	10	433	-16.206%
2026-06-22	28.0000	28.0000	28.0000	28.0000	+1.855%	1	435	+15.964%
2026-06-18	26.9500	27.4900	26.9500	27.4900	-4.879%	5	436	+18.116%
2026-06-09	28.9000	28.9000	28.9000	28.9000	-10.248%	1	436	+12.353%
2026-06-04	32.2000	32.2000	32.2000	32.2000	-4.649%	8	437	+0.839%
2026-05-21	33.7700	33.7700	33.7700	33.7700	+5.531%	1	437	-3.850%
2026-05-15	32.0000	32.0000	32.0000	32.0000	-7.514%	1	438	+1.469%
2026-05-08	34.6000	34.6000	34.6000	34.6000	+1.466%	12	438	-6.156%
2026-05-01	34.1500	34.1500	34.1000	34.1000	-4.749%	2	426	-4.780%
2026-04-22	35.8000	35.8000	35.8000	35.8000	-6.356%	4	426	-9.302%
2026-04-21	38.2300	38.2300	38.2300	38.2300	-8.759%	1	426	-15.067%
2026-04-16	41.9000	41.9000	41.9000	41.9000	-4.773%	1	426	-22.506%
2026-04-14	44.0000	44.0000	44.0000	44.0000	-1.212%	1	426	-26.205%
2026-04-09	44.5400	44.5400	44.5400	44.5400	+5.796%	9	427	-27.099%
2026-03-31	42.1000	42.1000	42.1000	42.1000	+4.415%	1	436	-22.874%
2026-03-30	40.3200	40.3200	40.3200	40.3200	-15.116%	1	435	-19.469%
2026-03-12	47.6000	48.8600	47.5000	47.5000	-5.922%	100	436	-31.642%
2026-03-04	50.4600	50.4900	50.4600	50.4900	+0.839%	23	341	-35.690%
2026-02-25	50.5500	50.5500	50.0700	50.0700	-5.170%	9	333	-35.151%
2026-02-23	52.8000	52.8000	52.8000	52.8000	-1.895%	1	333	-38.504%
2026-02-20	53.8200	53.8200	53.8200	53.8200	-3.044%	2	332	-39.669%
2026-02-17	55.5100	55.5100	55.5100	55.5100	+0.653%	5	332	-41.506%
2026-02-12	55.1500	55.1500	55.1500	55.1500	+4.352%	3	332	-41.124%
2026-02-10	54.9400	54.9400	52.8500	52.8500	-0.264%	7	332	-38.562%
2026-02-06	52.9900	52.9900	52.9900	52.9900	+20.844%	1	330	-38.724%
2026-01-30	43.8500	43.8500	43.8500	43.8500	+3.007%	1	330	-25.952%
2026-01-27	43.5000	43.5000	42.5700	42.5700	+5.111%	11	330	-23.726%
2026-01-26	40.5000	40.5000	40.5000	40.5000	+7.427%	1	336	-19.827%
2026-01-23	37.7000	37.7000	37.7000	37.7000	+26.723%	34	336	-13.873%
2026-01-20	29.6700	29.7500	29.6700	29.7500	+1.087%	4	364	+9.143%
2026-01-16	28.8000	29.4300	28.8000	29.4300	+5.484%	2	361	+10.330%
2026-01-09	27.2000	27.9000	27.2000	27.9000	+3.525%	2	361	+16.380%
2026-01-08	26.9000	26.9500	26.9000	26.9500	-9.412%	35	360	+20.482%
2026-01-07	30.1800	30.1800	29.7500	29.7500	+21.429%	6	366	+9.143%
2026-01-05	25.0000	25.0000	24.5000	24.5000	-16.010%	2	360	+32.531%
2025-12-31	29.1700	29.1700	29.1700	29.1700	-7.836%	1	360	+11.313%
2025-12-24	31.6500	31.6500	31.6500	31.6500	-0.908%	4	360	+2.591%
2025-12-23	31.9400	31.9400	31.9400	31.9400	+7.109%	3	360	+1.659%
2025-12-22	29.8200	29.8200	29.8200	29.8200	+4.852%	10	370	+8.887%
2025-12-18	28.4400	28.4400	28.4400	28.4400	-0.211%	4	370	+14.170%
2025-12-15	28.5000	28.5000	28.5000	28.5000	+4.741%	5	370	+13.930%
2025-12-12	28.5000	28.5000	27.2100	27.2100	-6.172%	26	375	+19.331%
2025-12-11	29.0000	29.0000	29.0000	29.0000	+11.710%	1	374	+11.966%
2025-12-09	25.3000	26.2000	25.3000	25.9600	-6.214%	30	374	+25.077%
2025-12-08	27.6800	27.6800	27.6800	27.6800	-9.246%	1	385	+17.305%
2025-12-03	30.5000	30.5000	30.5000	30.5000	-0.196%	3	385	+6.459%
2025-12-02	30.9200	30.9200	30.5600	30.5600	-3.748%	3	382	+6.250%
2025-11-28	31.6500	31.7500	31.6500	31.7500	-2.308%	5	380	+2.268%
2025-11-24	34.0000	34.0000	32.5000	32.5000	-3.101%	34	380	-0.092%
2025-11-21	33.0000	33.5400	33.0000	33.5400	-1.353%	4	408	-3.190%
2025-11-19	34.0000	34.0000	34.0000	34.0000	+4.938%	4	409	-4.500%
2025-11-17	32.4000	32.4000	32.4000	32.4000	+4.281%	5	409	+0.216%
2025-11-14	31.0700	31.0700	31.0700	31.0700	-4.046%	4	409	+4.506%
2025-11-13	32.7000	32.7000	32.3800	32.3800	+17.745%	5	409	+0.278%
2025-11-11	26.5000	27.5000	26.5000	27.5000	+8.310%	2	410	+18.073%
2025-11-10	26.0000	26.0000	25.3300	25.3900	-7.471%	13	410	+27.885%
2025-11-07	27.4400	27.4400	27.4400	27.4400	-3.719%	1	408	+18.331%
2025-11-04	28.5000	28.5000	28.5000	28.5000	+3.000%	1	409	+13.930%
2025-11-03	29.5000	29.5500	27.5900	27.6700	-0.180%	20	408	+17.347%
2025-10-31	27.7200	27.7200	27.7200	27.7200	+0.398%	4	408	+17.136%
2025-10-30	27.6100	27.6100	27.6100	27.6100	+6.397%	1	408	+17.602%
2025-10-29	25.9500	25.9500	25.9500	25.9500	-7.651%	1	409	+25.125%
2025-10-27	28.1000	28.1000	27.0500	28.1000	-4.422%	7	407	+15.552%
2025-10-24	29.4000	29.4000	29.4000	29.4000	+1.379%	1	407	+10.442%
2025-10-23	29.0000	29.0000	29.0000	29.0000	-1.361%	1	406	+11.966%
2025-10-22	29.4000	29.4000	29.4000	29.4000	-0.676%	1	406	+10.442%
2025-10-20	29.6000	29.6200	29.3000	29.6000	+0.578%	127	407	+9.696%
2025-10-17	29.4300	29.4300	29.4300	29.4300	+6.902%	10	429	+10.330%
2025-10-16	27.5300	27.5300	27.5300	27.5300	+3.341%	1	429	+17.944%
2025-10-15	26.1000	26.6400	26.1000	26.6400	+3.056%	51	429	+21.884%
2025-10-14	25.8000	25.8500	25.8000	25.8500	+0.584%	21	381	+25.609%
2025-10-13	25.7000	25.7000	25.7000	25.7000	-1.908%	1	360	+26.342%
2025-10-10	26.2000	26.2000	26.2000	26.2000	+13.913%	1	360	+23.931%
2025-10-06	23.0000	23.0000	23.0000	23.0000	+10.630%	4	360	+41.174%
2025-10-03	20.6900	20.7900	20.6900	20.7900	-2.165%	3	356	+56.181%
2025-10-02	21.2500	21.2500	21.2500	21.2500	-1.529%	1	355	+52.800%
2025-09-30	21.5800	21.5800	21.5800	21.5800	+1.315%	1	355	+50.463%
2025-09-29	21.3000	21.3000	21.3000	21.3000	+0.948%	76	355	+52.441%
2025-09-26	21.2700	21.2700	21.0000	21.1000	-7.048%	53	279	+53.886%
2025-09-18	22.1200	22.7000	22.1200	22.7000	+0.844%	2	230	+43.040%
2025-09-05	22.5100	22.5100	22.5100	22.5100	+8.902%	4	230	+44.247%
2025-09-02	21.0500	21.2800	20.6700	20.6700	-3.860%	11	230	+57.088%
2025-08-29	21.2800	21.5000	21.2800	21.5000	-5.908%	2	230	+51.023%
2025-08-27	22.3000	23.0500	22.3000	22.8500	-1.847%	6	230	+42.101%
2025-08-25	23.2800	23.2800	23.2800	23.2800	-16.857%	1	230	+39.476%
2025-08-14	28.0000	28.0000	28.0000	28.0000	+1.083%	1	230	+15.964%
2025-08-11	27.1000	27.7000	27.1000	27.7000	+2.214%	16	231	+17.220%
2025-08-08	28.0000	28.6000	27.1000	27.1000	+32.518%	26	241	+19.815%
2025-08-07	20.1100	20.4500	20.1100	20.4500	-8.255%	3	261	+58.778%
2025-07-31	22.2900	22.2900	22.2900	22.2900	-12.417%	2	258	+45.671%
2025-07-25	24.8000	25.4500	24.8000	25.4500	+13.212%	11	258	+27.583%
2025-07-23	22.4200	22.4800	22.4200	22.4800	+12.400%	10	257	+44.440%
2025-07-15	20.0000	20.0000	20.0000	20.0000	-8.257%	2	249	+62.350%
2025-07-14	21.8000	21.8000	21.8000	21.8000	-7.234%	1	251	+48.945%
2025-07-10	23.5000	23.5000	23.5000	23.5000	+6.095%	10	250	+38.170%
2025-06-30	22.1500	22.1500	22.1500	22.1500	+0.682%	1	248	+46.591%
2025-06-27	21.8000	22.0000	21.8000	22.0000	+13.695%	2	247	+47.591%
2025-06-25	19.3500	19.3500	19.3500	19.3500	-17.343%	1	247	+67.804%
2025-06-13	23.4100	23.4100	23.4100	23.4100	+1.342%	2	247	+38.701%
2025-05-30	23.1000	23.1000	23.1000	23.1000	-1.282%	2	247	+40.563%
2025-05-29	22.8500	23.4000	22.8500	23.4000	+8.585%	2	247	+38.761%
2025-05-27	21.5500	21.5500	21.5500	21.5500	+26.245%	1	247	+50.673%
2025-05-16	16.9800	17.2400	16.4400	17.0700	+19.789%	312	247	+90.217%
2025-05-09	14.2500	14.2500	14.2500	14.2500	+9.615%	4	361	+127.860%
2025-05-08	13.0000	13.0000	13.0000	13.0000	-18.902%	1	359	+149.769%
2025-05-06	16.0300	16.0300	16.0300	16.0300	-16.510%	1	360	+102.558%
2025-05-01	19.2000	19.2000	19.2000	19.2000	+4.632%	7	361	+69.115%
2025-04-30	18.3500	18.3500	18.3500	18.3500	-4.077%	2	368	+76.948%
2025-04-29	19.1300	19.1300	19.1300	19.1300	-4.350%	1	368	+69.733%
2025-04-14	20.0000	20.0000	20.0000	20.0000	+5.263%	1	368	+62.350%
2025-04-11	19.0000	19.0000	19.0000	19.0000	+11.437%	2	369	+70.895%
2025-04-10	17.4400	17.4400	16.7300	17.0500	-7.538%	24	369	+90.440%
2025-04-09	18.4400	18.4400	18.4400	18.4400	-15.218%	1	361	+76.085%
2025-04-08	21.2000	21.7500	21.2000	21.7500	+13.340%	6	362	+49.287%
2025-04-07	19.1900	19.1900	19.1900	19.1900	-24.538%	1	365	+69.203%
2025-04-03	25.4300	25.4300	25.4300	25.4300	+8.305%	1	365	+27.684%
2025-04-02	23.1600	23.4800	23.1600	23.4800	-2.492%	5	366	+38.288%
2025-03-31	23.0500	24.0800	23.0500	24.0800	+8.959%	3	369	+34.842%
2025-03-26	22.1000	22.1000	22.1000	22.1000	+7.490%	5	372	+46.923%
2025-03-19	20.6000	20.6000	20.5600	20.5600	-14.689%	3	367	+57.928%
2025-03-18	24.1000	24.1000	24.1000	24.1000	-1.592%	2	365	+34.730%
2025-03-14	24.8200	25.2100	24.4900	24.4900	-2.040%	26	365	+32.585%
2025-03-12	25.0000	25.0000	25.0000	25.0000	-5.482%	1	368	+29.880%
2025-03-11	25.7000	26.4500	25.7000	26.4500	-1.855%	2	367	+22.760%
2025-03-07	26.9500	26.9500	26.9500	26.9500	+6.733%	2	367	+20.482%
2025-03-04	27.4000	27.4000	25.2500	25.2500	-5.959%	11	367	+28.594%
2025-03-03	27.1500	27.1500	26.8500	26.8500	+18.282%	50	377	+20.931%
2025-02-25	22.7000	22.7000	22.7000	22.7000	-0.044%	1	424	+43.040%
2025-02-24	22.7100	22.7100	22.7100	22.7100	+3.274%	1	424	+42.977%
2025-02-21	21.9300	21.9900	21.9300	21.9900	+5.417%	4	424	+47.658%
2025-02-20	20.8600	20.8600	20.8600	20.8600	+11.850%	1	424	+55.657%
2025-02-14	18.6500	18.6500	18.6500	18.6500	+0.920%	2	424	+74.102%
2025-02-13	17.8100	18.4800	17.8100	18.4800	+10.394%	3	421	+75.703%
2025-02-12	16.9000	16.9000	16.7400	16.7400	+39.384%	11	421	+93.967%
2025-02-11	12.0100	12.0100	12.0100	12.0100	-6.025%	5	411	+170.358%
2025-02-07	13.1200	13.1500	12.7800	12.7800	-12.466%	16	411	+154.069%
2025-02-05	14.5300	14.6000	14.5000	14.6000	+12.049%	50	411	+122.397%
2025-02-04	13.0300	13.0300	13.0300	13.0300	+18.455%	1	372	+149.194%
2025-01-29	11.0000	11.0000	11.0000	11.0000	-7.173%	1	371	+195.182%
2025-01-28	11.8500	11.8500	11.8500	11.8500	+10.233%	10	370	+174.008%
2025-01-21	10.6000	10.7500	10.6000	10.7500	+22.159%	8	360	+202.047%
2025-01-08	8.8000	8.8000	8.8000	8.8000	-9.744%	1	365	+268.977%
2025-01-06	9.7500	9.7500	9.7500	9.7500	-8.365%	1	365	+233.026%
2025-01-03	10.5900	10.6400	10.5900	10.6400	-0.561%	6	365	+205.169%
2025-01-02	10.7000	10.7000	10.7000	10.7000	+0.281%	2	368	+203.458%
2024-12-31	10.9900	10.9900	10.6700	10.6700	-1.659%	11	367	+204.311%
2024-12-30	10.7200	10.8700	10.7200	10.8500	-2.691%	15	367	+199.263%
2024-12-20	11.3400	11.3400	11.1500	11.1500	+10.505%	6	355	+191.211%
2024-12-19	10.0800	10.0900	10.0800	10.0900	-8.688%	3	356	+221.804%
2024-12-17	11.3000	11.3000	11.0500	11.0500	-2.212%	7	353	+193.846%
2024-12-16	11.3000	11.3000	11.3000	11.3000	+13.454%	10	338	+187.345%
2024-12-13	9.9600	9.9600	9.9600	9.9600	-7.349%	10	338	+226.004%
2024-12-11	10.7500	10.7500	10.7500	10.7500	+3.764%	1	333	+202.047%
2024-12-10	10.3600	10.3600	10.3600	10.3600	+1.569%	10	332	+213.417%
2024-12-04	10.1400	10.2000	10.1400	10.2000	-12.446%	2	332	+218.333%
2024-12-03	11.6500	11.6500	11.6500	11.6500	+7.870%	20	332	+178.712%
2024-11-29	10.8000	10.8000	10.8000	10.8000	+6.719%	2	312	+200.648%
2024-11-27	10.1200	10.1200	10.1200	10.1200	+5.969%	10	304	+220.850%
2024-11-26	9.5500	9.5500	9.5500	9.5500	-4.500%	1	304	+240.000%
2024-11-25	10.0000	10.0000	10.0000	10.0000	+3.627%	1	304	+224.700%
2024-11-22	9.6500	9.6500	9.6500	9.6500	+5.811%	2	304	+236.477%
2024-11-20	9.1200	9.1200	9.1200	9.1200	-4.101%	5	304	+256.031%
2024-11-15	9.3800	9.5100	9.3800	9.5100	-23.306%	6	299	+241.430%
2024-11-12	13.3700	13.3700	12.4000	12.4000	-10.145%	52	298	+161.855%
2024-11-11	14.2500	14.2500	13.8000	13.8000	+7.644%	2	248	+135.290%
2024-11-08	12.7500	12.8200	12.6000	12.8200	-5.037%	134	248	+153.276%
2024-11-07	10.5000	13.5000	10.5000	13.5000	+54.286%	18	206	+140.519%
2024-10-25	8.8000	8.8000	8.7500	8.7500	+19.863%	6	188	+271.086%
2024-10-18	6.8000	7.4100	6.8000	7.3000	-4.575%	320	188	+344.795%
2024-10-17	7.6500	7.6500	7.6500	7.6500	+14.179%	1	28	+324.444%
2024-10-14	6.6300	6.7000	6.6300	6.7000	-9.214%	9	27	+384.627%
2024-10-09	7.5500	7.5500	7.2300	7.3800	+14.241%	16	18	+339.973%
2024-10-02	6.4600	6.4600	6.4600	6.4600	-0.615%	2	6	+402.632%
2024-09-16	6.3400	6.5000	6.3400	6.5000	0.000%	4	4	+399.538%