Dark

GILD20270115C105
GILD Jan 15 2027 105.00 Call (GILD270115C00105000)
option OPRA

Inactive

Jul 17, 2026

35.35+53.362%(+12.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	35.3500	35.3500	35.3500	35.3500	+53.362%	17	2,467	0.000%
2026-06-18	23.0500	23.0500	23.0500	23.0500	-6.110%	4	2,476	+53.362%
2026-06-15	24.5500	24.5500	24.5500	24.5500	+11.086%	1	2,476	+43.992%
2026-06-10	23.8800	23.8800	22.0000	22.1000	-10.671%	8	2,475	+59.955%
2026-06-09	24.7400	24.7400	24.7400	24.7400	-9.111%	2	2,475	+42.886%
2026-06-08	27.2200	27.2200	27.2200	27.2200	-0.838%	1	2,473	+29.868%
2026-06-04	27.6000	27.6000	27.4000	27.4500	-1.436%	6	2,473	+28.780%
2026-06-03	27.2500	27.8500	27.2500	27.8500	+0.360%	2	2,473	+26.930%
2026-06-02	27.7300	27.7500	27.5500	27.7500	-11.624%	6	2,473	+27.387%
2026-06-01	31.4000	31.4000	31.4000	31.4000	-1.475%	3	2,471	+12.580%
2026-05-14	31.8700	31.8700	31.8700	31.8700	-1.787%	1	2,474	+10.919%
2026-05-11	32.4500	32.4500	32.4500	32.4500	+15.686%	1	2,475	+8.937%
2026-04-27	29.4800	29.4800	28.0500	28.0500	-13.158%	7	2,474	+26.025%
2026-04-21	34.0800	34.0800	32.3000	32.3000	-12.703%	146	2,477	+9.443%
2026-04-17	37.0000	37.0000	37.0000	37.0000	-4.467%	20	2,477	-4.459%
2026-04-16	38.7300	38.7300	38.7300	38.7300	-2.197%	20	2,457	-8.727%
2026-04-14	39.6000	39.6000	39.6000	39.6000	-4.232%	1	2,437	-10.732%
2026-04-09	41.3500	41.3500	41.3500	41.3500	+4.816%	100	2,436	-14.510%
2026-04-08	39.4500	39.4500	39.4500	39.4500	-5.441%	1	2,337	-10.393%
2026-03-19	41.7200	41.7200	41.7200	41.7200	+3.704%	5	2,336	-15.268%
2026-03-18	40.2300	40.2300	40.2300	40.2300	-14.038%	10	2,336	-12.130%
2026-03-11	46.8000	46.8000	46.8000	46.8000	-5.263%	1	2,344	-24.466%
2026-03-10	49.4000	49.4000	49.4000	49.4000	+16.647%	5	2,343	-28.441%
2026-03-05	42.3500	42.3500	42.3500	42.3500	-10.842%	1	2,338	-16.529%
2026-03-04	46.9000	47.5000	46.9000	47.5000	-0.231%	19	2,338	-25.579%
2026-03-02	47.6100	47.6100	47.6100	47.6100	+2.343%	1	2,319	-25.751%
2026-02-24	46.5200	46.5200	46.5200	46.5200	-9.229%	1	2,319	-24.011%
2026-02-18	51.2500	51.2500	51.2500	51.2500	-0.582%	10	2,319	-31.024%
2026-02-12	51.6000	51.6000	51.5500	51.5500	+7.396%	10	2,329	-31.426%
2026-02-10	48.0000	48.0000	48.0000	48.0000	-2.021%	1	2,319	-26.354%
2026-02-09	48.9900	48.9900	48.9900	48.9900	+2.985%	2	2,320	-27.842%
2026-02-05	47.5000	47.5700	47.5000	47.5700	+10.065%	2	2,322	-25.688%
2026-02-04	43.2200	43.2200	43.2200	43.2200	+8.050%	2	2,324	-18.209%
2026-01-30	40.0000	40.0000	40.0000	40.0000	+2.485%	1	2,324	-11.625%
2026-01-28	39.0300	39.0300	39.0300	39.0300	+23.787%	2	2,323	-9.429%
2026-01-22	31.5300	31.5300	31.5300	31.5300	+24.625%	1	2,323	+12.115%
2026-01-16	25.0000	25.3000	25.0000	25.3000	+0.397%	2	2,325	+39.723%
2026-01-15	25.2000	25.2000	25.2000	25.2000	+0.719%	2	2,325	+40.278%
2026-01-13	25.0000	25.0200	25.0000	25.0200	+10.708%	2	2,325	+41.287%
2026-01-02	22.6000	22.6000	22.6000	22.6000	-19.141%	1	2,323	+56.416%
2025-12-24	27.9500	27.9500	27.9500	27.9500	+10.649%	4	2,323	+26.476%
2025-12-18	25.2600	25.2600	25.2600	25.2600	+8.786%	1	2,323	+39.945%
2025-12-16	23.2200	23.2200	23.2200	23.2200	-10.209%	1	2,322	+52.239%
2025-12-15	25.0300	25.8600	25.0300	25.8600	+5.984%	6	2,321	+36.698%
2025-12-09	24.4000	24.4000	24.4000	24.4000	-2.944%	1	2,319	+44.877%
2025-12-08	25.1400	25.1400	25.1400	25.1400	-6.785%	2	2,318	+40.613%
2025-12-02	26.9700	26.9700	26.9700	26.9700	-3.679%	1	2,318	+31.072%
2025-11-24	28.0000	28.0000	28.0000	28.0000	-6.103%	1	2,317	+26.250%
2025-11-20	29.8200	29.8200	29.8200	29.8200	+4.339%	5	2,317	+18.545%
2025-11-17	28.5800	28.5800	28.5800	28.5800	-3.446%	1	2,317	+23.688%
2025-11-13	29.6700	29.6700	29.6000	29.6000	+11.278%	2	2,317	+19.426%
2025-11-12	26.6000	26.6000	26.6000	26.6000	+9.465%	1	2,318	+32.895%
2025-11-10	24.3000	24.3000	24.3000	24.3000	-9.328%	1	2,319	+45.473%
2025-11-06	26.9000	26.9000	26.8000	26.8000	+2.486%	2	2,319	+31.903%
2025-11-04	24.3000	26.1500	24.3000	26.1500	+15.708%	2	2,318	+35.182%
2025-10-29	23.2500	23.5000	22.6000	22.6000	-1.867%	4	2,317	+56.416%
2025-10-28	24.2400	24.2400	22.9000	23.0300	-3.962%	39	2,317	+53.495%
2025-10-27	23.9800	23.9800	23.9800	23.9800	-2.122%	2	2,293	+47.415%
2025-10-24	24.5000	24.5000	24.5000	24.5000	-0.082%	1	2,293	+44.286%
2025-10-23	24.5200	24.5200	24.5200	24.5200	-7.227%	1	2,293	+44.168%
2025-10-22	26.9000	26.9000	26.3000	26.4300	-1.711%	19	2,292	+33.750%
2025-10-20	26.5300	26.8900	26.5300	26.8900	-2.431%	8	2,292	+31.462%
2025-10-17	28.0000	28.0000	27.4000	27.5600	+41.116%	13	2,292	+28.266%
2025-10-07	19.5300	19.5300	19.5300	19.5300	+0.411%	1	2,285	+81.004%
2025-10-03	19.4500	19.4500	19.4500	19.4500	+14.412%	5	2,285	+81.748%
2025-10-02	17.2500	17.2500	17.0000	17.0000	-6.336%	6	2,285	+107.941%
2025-09-26	18.1500	18.1500	18.1500	18.1500	-2.629%	1	2,285	+94.766%
2025-09-16	18.6400	18.6400	18.6400	18.6400	-7.264%	6	2,285	+89.646%
2025-09-10	20.2000	20.2000	20.1000	20.1000	-1.471%	2	2,285	+75.871%
2025-09-09	20.4000	20.4000	20.4000	20.4000	+0.741%	1	2,286	+73.284%
2025-09-08	20.3500	20.3500	20.2500	20.2500	+2.118%	14	2,286	+74.568%
2025-09-05	19.8300	19.8300	19.8300	19.8300	+6.556%	4	2,277	+78.265%
2025-09-03	18.6500	18.6800	18.5500	18.6100	-0.054%	7	2,277	+89.952%
2025-09-02	18.6200	18.6200	18.6200	18.6200	-7.455%	2	2,276	+89.850%
2025-08-25	20.3500	20.3500	20.1200	20.1200	-13.796%	22	2,278	+75.696%
2025-08-20	23.3400	23.3400	23.3400	23.3400	-3.951%	20	2,256	+51.457%
2025-08-12	24.5200	24.6000	24.2500	24.3000	-1.220%	25	2,237	+45.473%
2025-08-08	24.0000	24.6600	24.0000	24.6000	+34.206%	15	2,230	+43.699%
2025-07-14	18.3300	18.3300	18.3300	18.3300	+0.714%	1	2,237	+92.853%
2025-07-11	18.2000	18.2000	18.2000	18.2000	-11.650%	17	2,237	+94.231%
2025-07-09	20.5000	20.6000	20.4800	20.6000	+8.136%	24	2,220	+71.602%
2025-06-23	19.0500	19.0500	19.0500	19.0500	-10.773%	1	2,250	+85.564%
2025-06-16	21.3500	21.3500	21.3500	21.3500	+9.431%	1	2,250	+65.574%
2025-06-11	19.5100	19.5100	19.5100	19.5100	-11.719%	1	2,250	+81.189%
2025-06-09	22.1000	22.1000	22.1000	22.1000	+3.756%	3	2,250	+59.955%
2025-06-06	21.3000	21.3000	21.3000	21.3000	+9.175%	2	2,250	+65.962%
2025-06-03	19.5000	19.5100	19.5000	19.5100	-6.874%	2	2,251	+81.189%
2025-06-02	20.9500	20.9500	20.9500	20.9500	+9.228%	5	2,251	+68.735%
2025-05-27	19.4800	19.4800	19.1800	19.1800	+0.577%	2	2,246	+84.307%
2025-05-21	19.0800	19.0800	19.0700	19.0700	+21.388%	2	2,244	+85.370%
2025-05-01	15.7100	15.7100	15.7100	15.7100	-7.316%	2	2,244	+125.016%
2025-04-25	16.9500	16.9500	16.9500	16.9500	+1.497%	2	2,242	+108.555%
2025-04-21	15.7000	16.7000	15.7000	16.7000	+2.454%	21	2,243	+111.677%
2025-04-17	16.3000	16.3000	16.3000	16.3000	-5.233%	1	2,246	+116.871%
2025-04-16	17.2000	17.2000	17.2000	17.2000	-4.444%	1	2,246	+105.523%
2025-04-15	18.1000	18.1000	18.0000	18.0000	-1.370%	2	2,246	+96.389%
2025-04-14	18.3500	18.3500	18.2500	18.2500	+8.502%	2	2,245	+93.699%
2025-04-09	16.8200	16.8200	16.8200	16.8200	-12.167%	1	2,245	+110.166%
2025-04-08	19.1500	19.1500	19.1500	19.1500	+8.807%	2	2,245	+84.595%
2025-03-25	17.6400	17.7600	17.6000	17.6000	+0.975%	5	2,243	+100.852%
2025-03-24	17.1000	17.4300	17.1000	17.4300	+3.014%	2	2,243	+102.811%
2025-03-21	16.7800	16.9200	16.7800	16.9200	-2.027%	4	2,243	+108.924%
2025-03-20	17.2700	17.2700	17.2700	17.2700	-5.628%	1	2,243	+104.690%
2025-03-19	18.3000	18.3000	18.3000	18.3000	-12.398%	3	2,243	+93.169%
2025-03-18	20.8900	20.8900	20.8900	20.8900	-5.045%	1	2,240	+69.220%
2025-03-13	22.0000	22.0000	22.0000	22.0000	-4.348%	1	2,240	+60.682%
2025-03-12	22.2000	23.0000	22.2000	23.0000	+0.877%	2	2,240	+53.696%
2025-03-11	23.0000	23.0000	22.8000	22.8000	-12.977%	5	2,242	+55.044%
2025-03-10	26.2000	26.2000	26.2000	26.2000	+6.678%	1	2,242	+34.924%
2025-03-05	24.5600	24.5600	24.5600	24.5600	+9.888%	2	2,242	+43.933%
2025-03-04	22.3500	22.3500	22.3500	22.3500	-7.261%	3	2,240	+58.166%
2025-03-03	24.5000	24.5000	24.0700	24.1000	+13.733%	9	2,240	+46.680%
2025-02-28	21.2000	21.2700	21.1900	21.1900	+2.466%	28	2,238	+66.824%
2025-02-27	20.6600	20.8600	20.6500	20.6800	+7.429%	27	2,230	+70.938%
2025-02-21	19.0800	19.2500	19.0800	19.2500	+21.069%	6	2,233	+83.636%
2025-02-14	16.0500	16.0500	15.8000	15.9000	+0.315%	158	2,162	+122.327%
2025-02-13	15.7000	15.9700	15.3200	15.8500	+14.440%	24	2,162	+123.028%
2025-02-12	14.5600	14.7000	13.8500	13.8500	+36.858%	5	2,153	+155.235%
2025-02-11	10.1200	10.1200	10.1200	10.1200	+1.505%	1	2,152	+249.308%
2025-02-10	10.3900	10.3900	9.9700	9.9700	-12.544%	2	2,153	+254.564%
2025-02-06	11.4200	11.4200	11.2900	11.4000	-8.873%	108	2,152	+210.088%
2025-02-05	12.5100	12.5100	12.5100	12.5100	+5.303%	1	2,078	+182.574%
2025-02-03	11.1000	11.8800	11.1000	11.8800	+15.005%	2	2,078	+197.559%
2025-01-30	10.0900	10.3300	10.0900	10.3300	+4.449%	2	2,078	+242.207%
2025-01-29	9.8900	9.8900	9.8900	9.8900	+8.087%	1	2,077	+257.432%
2025-01-27	9.1500	9.1500	9.1500	9.1500	+6.148%	10	2,076	+286.339%
2025-01-17	8.6900	8.7200	8.6200	8.6200	+7.081%	10	2,075	+310.093%
2025-01-14	8.2000	8.2400	8.0500	8.0500	+0.625%	5	2,075	+339.130%
2025-01-06	8.0000	8.0000	8.0000	8.0000	-8.046%	1	2,075	+341.875%
2024-12-30	8.7700	8.7700	8.7000	8.7000	-15.452%	65	2,075	+306.322%
2024-12-27	10.2900	10.2900	10.2900	10.2900	+11.484%	2	2,045	+243.537%
2024-12-18	9.2800	9.2800	9.1000	9.2300	-0.216%	26	2,045	+282.990%
2024-12-11	9.2500	9.2500	9.2500	9.2500	+14.198%	2	2,045	+282.162%
2024-11-22	7.8000	8.1000	7.8000	8.1000	+6.579%	16	2,043	+336.420%
2024-11-20	7.6000	7.6000	7.6000	7.6000	-5.590%	2,000	2,035	+365.132%
2024-11-15	8.0900	8.0900	8.0500	8.0500	-6.613%	100	84	+339.130%
2024-11-13	9.6100	9.6100	8.6200	8.6200	-20.553%	2	35	+310.093%
2024-11-08	10.8800	10.8800	10.8500	10.8500	+7.426%	56	35	+225.806%
2024-11-07	10.1200	10.1200	9.7900	10.1000	+20.238%	4	15	+250.000%
2024-11-06	8.4000	8.4000	8.4000	8.4000	+14.754%	1	11	+320.833%
2024-10-25	7.3200	7.3200	7.3200	7.3200	+22.000%	4	10	+382.923%
2024-10-21	6.0000	6.0000	6.0000	6.0000	-2.121%	5	10	+489.167%
2024-10-09	6.1300	6.1300	6.1300	6.1300	+14.153%	2	8	+476.672%
2024-10-08	5.3700	5.3700	5.3700	5.3700	0.000%	6	6	+558.287%