Dark

GILD20270115C110
GILD Jan 15 2027 110.00 Call (GILD270115C00110000)
option OPRA

EOD

Sep 9, 2026

37.40+0.161%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	37.4000	37.4000	37.4000	37.4000	+0.161%	1	193	0.000%
2026-09-08	37.3400	37.3400	37.3400	37.3400	-9.259%	1	194	+0.161%
2026-09-04	41.1500	41.1500	41.1500	41.1500	+9.296%	1	195	-9.113%
2026-08-31	37.5800	38.2000	37.5800	37.6500	-5.164%	40	195	-0.664%
2026-08-25	39.7000	39.7000	39.7000	39.7000	+3.791%	3	235	-5.793%
2026-08-21	38.2500	38.2500	38.2500	38.2500	-3.409%	2	235	-2.222%
2026-08-19	40.0600	40.0600	39.6000	39.6000	+12.468%	2	235	-5.556%
2026-08-18	35.5500	35.5500	35.0900	35.2100	+19.356%	9	236	+6.220%
2026-08-12	29.5000	29.5000	29.5000	29.5000	+1.166%	1	231	+26.780%
2026-08-11	29.1600	29.1600	29.1600	29.1600	+7.601%	13	231	+28.258%
2026-08-10	27.1000	27.1000	27.1000	27.1000	+12.448%	1	244	+38.007%
2026-08-06	24.1000	24.1000	24.1000	24.1000	-3.018%	1	243	+55.187%
2026-08-05	26.6600	26.6600	24.8500	24.8500	+1.429%	4	244	+50.503%
2026-08-04	24.5000	24.5000	24.5000	24.5000	0.000%	1	243	+52.653%
2026-08-03	24.5000	24.5000	24.5000	24.5000	-0.487%	1	242	+52.653%
2026-07-31	24.6200	24.6200	24.6200	24.6200	-5.308%	1	241	+51.909%
2026-07-27	25.6500	26.0000	25.6500	26.0000	+3.958%	2	240	+43.846%
2026-07-21	25.0100	25.0100	25.0100	25.0100	-15.220%	13	238	+49.540%
2026-07-16	29.5500	29.5500	29.5000	29.5000	+18.000%	2	251	+26.780%
2026-07-13	25.0000	25.0000	25.0000	25.0000	-3.363%	1	251	+49.600%
2026-07-10	25.8700	25.8700	25.8700	25.8700	-13.478%	1	251	+44.569%
2026-07-08	29.9000	29.9000	29.9000	29.9000	+39.394%	1	252	+25.084%
2026-06-26	21.4500	21.4500	21.4500	21.4500	+5.405%	1	252	+74.359%
2026-06-25	20.3500	20.3500	20.3500	20.3500	-5.481%	1	252	+83.784%
2026-06-24	21.5300	21.5300	21.5300	21.5300	-4.945%	1	252	+73.711%
2026-06-16	22.0000	22.8500	22.0000	22.6500	+9.951%	4	253	+65.121%
2026-06-15	20.9000	21.3000	20.6000	20.6000	+11.351%	4	252	+81.553%
2026-06-10	20.4500	20.4500	18.5000	18.5000	-13.953%	6	249	+102.162%
2026-06-09	21.2600	22.0000	20.7000	21.5000	-8.975%	8	246	+73.953%
2026-06-08	23.6200	23.6200	23.6200	23.6200	-6.270%	1	241	+58.340%
2026-06-05	25.2000	25.2000	25.2000	25.2000	+5.000%	3	240	+48.413%
2026-06-02	24.5500	24.5500	23.9000	24.0000	-15.937%	7	237	+55.833%
2026-06-01	28.5500	28.5500	28.5500	28.5500	-5.464%	4	232	+30.998%
2026-05-28	28.3600	30.2000	28.3300	30.2000	+4.498%	35	236	+23.841%
2026-05-27	28.9000	28.9000	28.9000	28.9000	-3.085%	1	260	+29.412%
2026-05-26	29.8200	29.8200	29.8200	29.8200	+14.692%	1	260	+25.419%
2026-05-21	26.0000	26.0000	26.0000	26.0000	+3.586%	2	260	+43.846%
2026-05-15	25.1000	25.1000	25.1000	25.1000	-9.550%	1	260	+49.004%
2026-05-13	27.7500	27.7500	27.7500	27.7500	-2.972%	2	260	+34.775%
2026-05-11	28.6000	28.6000	28.6000	28.6000	+2.179%	3	258	+30.769%
2026-05-05	28.4800	28.4800	27.9900	27.9900	+6.832%	2	258	+33.619%
2026-05-01	26.2000	26.2000	26.2000	26.2000	+0.769%	2	257	+42.748%
2026-04-28	26.0000	26.0000	26.0000	26.0000	-10.437%	1	257	+43.846%
2026-04-21	29.1000	29.1000	29.0300	29.0300	-14.112%	10	262	+28.832%
2026-04-13	33.1500	33.8500	33.0000	33.8000	-2.142%	9	262	+10.651%
2026-04-02	34.9000	34.9000	34.5400	34.5400	+1.350%	2	263	+8.280%
2026-03-31	34.0800	34.0800	34.0800	34.0800	+7.678%	5	263	+9.742%
2026-03-30	31.6500	31.6500	31.6500	31.6500	-15.034%	1	263	+18.167%
2026-03-18	37.2500	37.2500	37.2500	37.2500	-12.188%	1	263	+0.403%
2026-03-13	42.4200	42.4200	42.4200	42.4200	-0.516%	1	263	-11.834%
2026-03-10	42.5700	42.8500	42.5700	42.6400	+2.132%	10	262	-12.289%
2026-03-04	41.4300	41.7500	41.4100	41.7500	-3.356%	31	261	-10.419%
2026-02-27	43.2000	43.2000	43.2000	43.2000	-9.548%	1	235	-13.426%
2026-02-17	47.7600	47.7600	47.7600	47.7600	-3.807%	1	235	-21.692%
2026-02-13	49.6500	49.6500	49.6500	49.6500	+15.010%	1	236	-24.673%
2026-02-05	43.1700	43.1700	43.1700	43.1700	+9.959%	1	236	-13.366%
2026-02-03	39.2600	39.2600	39.2600	39.2600	+11.376%	2	236	-4.738%
2026-01-28	35.2500	35.2500	35.2500	35.2500	+9.302%	1	238	+6.099%
2026-01-26	31.8000	32.2500	31.4000	32.2500	+2.316%	48	238	+15.969%
2026-01-23	29.8700	31.5200	29.8700	31.5200	+35.279%	7	251	+18.655%
2026-01-20	23.0500	23.3000	23.0500	23.3000	+2.643%	2	254	+60.515%
2026-01-16	22.5000	22.9000	22.3500	22.7000	+12.210%	14	252	+64.758%
2026-01-12	20.2300	20.2300	20.2300	20.2300	-13.176%	4	252	+84.874%
2025-12-26	23.2500	23.3500	23.2500	23.3000	-3.119%	80	252	+60.515%
2025-12-19	21.8100	24.0500	21.8100	24.0500	+12.121%	5	276	+55.509%
2025-12-18	21.7500	21.8000	21.4000	21.4500	+6.876%	27	276	+74.359%
2025-12-17	20.0700	20.0700	20.0700	20.0700	-6.651%	4	263	+86.348%
2025-12-16	21.5000	21.5000	21.5000	21.5000	-3.803%	2	263	+73.953%
2025-12-11	22.4700	22.7100	22.3500	22.3500	+10.808%	17	261	+67.338%
2025-12-10	20.1700	20.1700	20.1700	20.1700	-2.182%	1	253	+85.424%
2025-12-09	22.2500	22.2500	20.6200	20.6200	-1.669%	2	254	+81.377%
2025-12-05	20.5300	20.9700	20.5300	20.9700	-12.807%	2	254	+78.350%
2025-12-01	25.9500	25.9500	23.9500	24.0500	-8.171%	83	254	+55.509%
2025-11-19	26.1900	26.1900	26.1900	26.1900	+29.525%	5	177	+42.803%
2025-11-07	20.2200	20.2200	20.2200	20.2200	-10.452%	1	182	+84.965%
2025-11-05	22.5800	22.5800	22.5800	22.5800	-0.529%	1	181	+65.633%
2025-11-04	22.7000	22.7000	22.7000	22.7000	+4.995%	51	182	+64.758%
2025-11-03	21.6200	21.6200	21.6200	21.6200	+7.669%	1	139	+72.988%
2025-10-30	20.0800	20.0800	20.0800	20.0800	-5.728%	1	139	+86.255%
2025-10-23	21.3000	21.3000	21.3000	21.3000	-5.333%	1	138	+75.587%
2025-10-22	22.5000	22.5000	22.5000	22.5000	+8.173%	1	137	+66.222%
2025-10-16	21.4900	21.4900	20.8000	20.8000	+3.226%	2	137	+79.808%
2025-10-10	20.0500	20.2000	20.0000	20.1500	+8.684%	7	137	+85.608%
2025-10-07	18.5400	18.5400	18.5400	18.5400	+16.604%	4	145	+101.726%
2025-10-03	15.9000	15.9000	15.9000	15.9000	+11.736%	1	145	+135.220%
2025-10-02	14.1500	14.2500	14.1500	14.2300	-14.586%	4	145	+162.825%
2025-09-30	16.6600	16.6600	16.6600	16.6600	+2.523%	1	142	+124.490%
2025-09-24	16.2500	16.2500	16.2500	16.2500	+2.848%	5	142	+130.154%
2025-09-17	15.8000	15.8000	15.8000	15.8000	+3.947%	2	137	+136.709%
2025-09-16	14.7000	15.2500	14.7000	15.2000	-17.615%	3	137	+146.053%
2025-09-12	18.6000	19.2500	18.1900	18.4500	+6.218%	13	137	+102.710%
2025-09-05	17.3700	17.3700	17.3700	17.3700	+13.233%	4	139	+115.314%
2025-09-02	15.3500	15.3500	15.3400	15.3400	-11.738%	3	139	+143.807%
2025-08-26	17.3800	17.3800	17.3800	17.3800	-16.241%	2	134	+115.190%
2025-08-20	20.7500	20.7500	20.7500	20.7500	+4.271%	1	134	+80.241%
2025-08-19	19.9000	19.9000	19.9000	19.9000	+0.151%	1	133	+87.940%
2025-08-18	19.8700	19.8700	19.8700	19.8700	-4.928%	10	133	+88.223%
2025-08-13	20.9000	20.9000	20.9000	20.9000	-5.344%	10	130	+78.947%
2025-08-12	22.0800	22.0800	22.0800	22.0800	+1.284%	1	130	+69.384%
2025-08-11	21.8000	21.8000	21.8000	21.8000	+3.073%	1	131	+71.560%
2025-08-08	21.9300	22.4000	21.1400	21.1500	+38.689%	50	131	+76.832%
2025-08-07	15.2500	15.2500	15.2500	15.2500	-12.205%	1	132	+145.246%
2025-07-28	17.3700	17.3700	17.3700	17.3700	+22.324%	1	133	+115.314%
2025-07-21	14.2000	14.2000	14.2000	14.2000	-5.207%	4	132	+163.380%
2025-07-18	14.9800	14.9800	14.9800	14.9800	-1.122%	1	128	+149.666%
2025-06-24	15.1500	15.1500	15.1500	15.1500	-10.882%	1	127	+146.865%
2025-06-17	17.0000	17.0000	17.0000	17.0000	-5.134%	1	127	+120.000%
2025-06-12	17.9200	17.9200	17.9200	17.9200	-2.397%	1	127	+108.705%
2025-06-10	17.4000	18.3600	17.4000	18.3600	-0.757%	33	126	+103.704%
2025-06-06	18.5000	18.5000	18.5000	18.5000	+9.792%	2	97	+102.162%
2025-06-03	16.0100	16.8500	16.0100	16.8500	-5.231%	6	96	+121.958%
2025-05-29	17.7800	17.7800	17.7800	17.7800	+3.673%	1	90	+110.349%
2025-05-27	17.1500	17.1500	17.1500	17.1500	+1.780%	4	89	+118.076%
2025-05-20	16.8500	16.8500	16.8500	16.8500	+31.847%	1	93	+121.958%
2025-05-16	12.7800	12.7800	12.7800	12.7800	+7.848%	4	92	+192.645%
2025-05-15	11.8500	11.8500	11.8500	11.8500	+1.282%	10	94	+215.612%
2025-05-14	12.7500	12.7500	11.7000	11.7000	+27.174%	3	94	+219.658%
2025-05-09	9.2000	9.2000	9.2000	9.2000	-32.847%	2	95	+306.522%
2025-05-01	13.7000	13.7000	13.7000	13.7000	-2.143%	3	94	+172.993%
2025-04-30	14.0000	14.0000	14.0000	14.0000	+4.478%	7	91	+167.143%
2025-04-28	13.8700	13.8700	13.4000	13.4000	+9.836%	4	91	+179.104%
2025-04-25	12.2000	12.2000	12.2000	12.2000	-22.194%	2	93	+206.557%
2025-04-24	16.7500	16.7500	15.6800	15.6800	0.000%	2	94	+138.520%
2025-04-23	15.6800	15.6800	15.6800	15.6800	+8.738%	1	93	+138.520%
2025-04-21	14.4200	14.4200	14.4200	14.4200	-6.303%	1	94	+159.362%
2025-04-16	15.3900	15.3900	15.3900	15.3900	-2.780%	1	93	+143.015%
2025-04-14	16.1000	16.1000	15.7500	15.8300	+5.533%	9	93	+136.260%
2025-04-11	15.0000	15.0000	15.0000	15.0000	+10.294%	2	84	+149.333%
2025-04-10	13.6000	13.6000	13.6000	13.6000	-18.563%	1	84	+175.000%
2025-04-08	16.7000	16.7000	16.7000	16.7000	-13.337%	33	83	+123.952%
2025-04-03	19.2700	19.2700	19.2700	19.2700	+6.347%	2	94	+94.084%
2025-03-28	18.1200	18.1200	18.1200	18.1200	+5.965%	2	94	+106.402%
2025-03-26	16.3000	17.1000	16.3000	17.1000	+12.131%	2	94	+118.713%
2025-03-21	15.2500	15.2500	15.2500	15.2500	+3.390%	2	94	+145.246%
2025-03-20	14.8000	14.8000	14.1500	14.7500	-5.449%	13	94	+153.559%
2025-03-19	15.6000	15.6500	15.6000	15.6000	-20.000%	8	84	+139.744%
2025-03-14	19.5000	19.5000	19.5000	19.5000	-6.250%	6	82	+91.795%
2025-03-11	20.8000	20.8000	20.8000	20.8000	-11.864%	1	80	+79.808%
2025-03-10	23.6000	23.6000	23.6000	23.6000	+11.848%	1	80	+58.475%
2025-03-06	21.1000	21.1000	21.1000	21.1000	-1.402%	1	80	+77.251%
2025-03-05	21.5000	21.5000	21.4000	21.4000	+4.645%	7	80	+74.766%
2025-03-04	21.5700	21.5700	19.9800	20.4500	-1.635%	5	82	+82.885%
2025-03-03	21.4000	21.4000	20.7900	20.7900	+15.693%	13	81	+79.894%
2025-02-27	17.6200	17.9700	17.6200	17.9700	+8.058%	4	90	+108.125%
2025-02-26	16.6300	16.6300	16.6300	16.6300	-4.039%	2	93	+124.895%
2025-02-25	17.3300	17.3300	17.3300	17.3300	+2.544%	2	91	+115.811%
2025-02-24	17.1600	17.3600	16.9000	16.9000	+3.872%	15	91	+121.302%
2025-02-20	14.6000	16.2700	14.6000	16.2700	+11.438%	2	95	+129.871%
2025-02-19	14.4000	14.6000	14.4000	14.6000	+4.211%	3	93	+156.164%
2025-02-18	14.1200	14.1200	14.0100	14.0100	+7.604%	2	93	+166.952%
2025-02-13	13.1000	13.1000	13.0200	13.0200	+6.112%	2	92	+187.250%
2025-02-12	12.6500	12.6500	11.9500	12.2700	+45.724%	36	92	+204.808%
2025-02-11	8.2000	8.4200	8.2000	8.4200	+2.433%	21	58	+344.181%
2025-02-10	8.2200	8.2200	8.2200	8.2200	-7.640%	1	73	+354.988%
2025-02-07	9.2500	9.4000	8.9000	8.9000	-4.506%	84	72	+320.225%
2025-02-06	9.3200	9.3200	9.3200	9.3200	-9.515%	7	67	+301.288%
2025-02-05	10.3000	10.3000	10.3000	10.3000	+16.780%	3	63	+263.107%
2025-01-31	8.7000	8.8200	8.7000	8.8200	+11.646%	8	63	+324.036%
2025-01-27	7.8000	7.9000	7.8000	7.9000	+11.268%	20	60	+373.418%
2025-01-22	7.1000	7.1000	7.1000	7.1000	-3.533%	1	40	+426.761%
2025-01-21	7.3600	7.3600	7.3600	7.3600	+1.517%	1	40	+408.152%
2024-12-30	7.3000	7.3000	7.2500	7.2500	-13.690%	11	40	+415.862%
2024-12-26	8.4000	8.4000	8.4000	8.4000	+26.316%	1	42	+345.238%
2024-11-25	6.6500	6.6500	6.6500	6.6500	0.000%	1	41	+462.406%
2024-11-21	6.6500	6.6500	6.6500	6.6500	+5.556%	2	38	+462.406%
2024-11-20	6.3000	6.3000	6.3000	6.3000	-32.907%	1	38	+493.651%
2024-11-11	9.3900	9.3900	9.3900	9.3900	+3.187%	1	39	+298.296%
2024-11-07	9.5000	9.5000	9.1000	9.1000	+30.000%	18	38	+310.989%
2024-11-06	6.9000	7.0000	6.9000	7.0000	+5.263%	4	20	+434.286%
2024-11-05	6.5000	6.6500	6.5000	6.6500	+10.833%	3	19	+462.406%
2024-10-31	6.0000	6.0000	6.0000	6.0000	+5.263%	1	19	+523.333%
2024-10-30	5.7000	5.7000	5.7000	5.7000	+0.885%	1	19	+556.140%
2024-10-29	5.6500	5.6500	5.6500	5.6500	-5.676%	1	20	+561.947%
2024-10-28	5.9900	5.9900	5.9900	5.9900	+1.354%	1	21	+524.374%
2024-10-25	5.9100	5.9100	5.9100	5.9100	+6.679%	20	20	+532.826%
2024-10-24	5.5400	5.5400	5.5400	5.5400	+15.417%	1	13	+575.090%
2024-10-18	4.8000	4.8000	4.8000	4.8000	+5.495%	2	14	+679.167%
2024-10-07	4.5500	4.5500	4.5500	4.5500	+1.336%	1	15	+721.978%
2024-10-02	4.6000	4.6000	4.4900	4.4900	+10.864%	7	15	+732.962%
2024-09-30	4.1700	4.1700	4.0500	4.0500	-3.341%	7	8	+823.457%
2024-09-18	4.1900	4.1900	4.1900	4.1900	+3.457%	1	3	+792.601%
2024-09-17	4.2000	4.2000	4.0500	4.0500	0.000%	2	2	+823.457%