Dark

GILD20270115C115
GILD Jan 15 2027 115.00 Call (GILD270115C00115000)
option OPRA

EOD

Sep 9, 2026

32.39-5.843%(-2.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	32.3900	32.3900	32.3900	32.3900	-5.843%	1	1,071	0.000%
2026-09-08	32.9000	34.4000	32.9000	34.4000	-8.267%	2	1,072	-5.843%
2026-09-02	37.7300	37.7300	37.5000	37.5000	+5.337%	4	1,072	-13.627%
2026-09-01	34.7000	35.6000	34.7000	35.6000	+1.022%	4	1,072	-9.017%
2026-08-19	32.0000	35.2400	32.0000	35.2400	+35.538%	3	1,072	-8.087%
2026-08-17	26.0000	26.0000	26.0000	26.0000	+2.767%	1	1,074	+24.577%
2026-08-14	25.3000	25.3000	25.3000	25.3000	+3.987%	3	1,075	+28.024%
2026-08-12	24.3300	24.3300	24.3300	24.3300	+17.821%	10	1,075	+33.128%
2026-07-23	20.6500	20.6500	20.6500	20.6500	-10.645%	3	1,085	+56.852%
2026-07-22	23.1100	23.1100	23.1100	23.1100	-2.283%	1	1,085	+40.156%
2026-07-16	23.6500	23.6500	23.6500	23.6500	+5.580%	1	1,086	+36.956%
2026-07-15	22.4000	22.4000	22.4000	22.4000	+6.010%	6	1,087	+44.598%
2026-07-14	21.1300	21.1300	21.1300	21.1300	+1.831%	1	1,087	+53.289%
2026-07-10	22.5600	22.5600	20.7500	20.7500	-2.810%	203	1,088	+56.096%
2026-07-02	20.9000	21.4000	20.9000	21.3500	+18.021%	202	1,188	+51.710%
2026-07-01	18.0900	18.0900	18.0900	18.0900	+1.629%	1	1,188	+79.049%
2026-06-30	17.8000	17.8000	17.8000	17.8000	-2.198%	1	1,188	+81.966%
2026-06-29	18.2900	18.2900	18.2000	18.2000	-0.655%	3	1,188	+77.967%
2026-06-26	18.2500	18.7500	18.2500	18.3200	+7.135%	3	1,190	+76.801%
2026-06-25	17.0500	17.1000	17.0500	17.1000	-5.941%	2	1,191	+89.415%
2026-06-24	18.1800	18.1800	18.1800	18.1800	+3.590%	3	1,191	+78.163%
2026-06-22	17.1200	17.5500	17.1200	17.5500	+6.364%	11	1,192	+84.558%
2026-06-18	16.5000	16.5000	16.5000	16.5000	-13.838%	1	1,203	+96.303%
2026-06-16	19.6500	19.6500	19.1500	19.1500	+10.057%	5	1,203	+69.138%
2026-06-15	17.8500	17.8500	17.4000	17.4000	-3.333%	10	1,203	+86.149%
2026-06-12	18.1000	18.2200	18.0000	18.0000	-10.891%	4	1,213	+79.944%
2026-06-11	20.2000	20.2000	20.2000	20.2000	+17.374%	1	1,214	+60.347%
2026-06-10	17.2100	17.2100	17.2100	17.2100	+1.534%	1	1,215	+88.205%
2026-06-09	16.9500	16.9500	16.9500	16.9500	-14.610%	1	1,214	+91.091%
2026-06-02	20.4000	20.4000	19.8500	19.8500	-21.324%	12	1,215	+63.174%
2026-05-26	25.6500	25.6500	25.2300	25.2300	+14.578%	2	1,225	+28.379%
2026-05-18	22.0200	22.0200	22.0200	22.0200	+2.897%	1	1,226	+47.094%
2026-05-15	21.4000	21.4000	21.4000	21.4000	-11.753%	3	1,227	+51.355%
2026-05-13	24.2500	24.2500	24.2500	24.2500	+13.583%	1	1,227	+33.567%
2026-05-08	21.3500	21.3500	21.3500	21.3500	-20.926%	1	1,228	+51.710%
2026-05-06	27.0000	27.0000	27.0000	27.0000	+11.801%	1	1,228	+19.963%
2026-05-05	24.1500	24.1500	24.1500	24.1500	+1.471%	1	1,228	+34.120%
2026-05-04	23.8000	23.8000	23.8000	23.8000	+9.425%	1	1,228	+36.092%
2026-04-30	21.7500	21.7500	21.7500	21.7500	+1.636%	1	1,228	+48.920%
2026-04-29	21.4000	21.4000	21.4000	21.4000	-2.683%	2	1,227	+51.355%
2026-04-28	22.1500	22.5000	21.9900	21.9900	-10.245%	24	1,229	+47.294%
2026-04-22	24.5000	24.5000	24.5000	24.5000	-8.582%	2	1,244	+32.204%
2026-04-21	26.8000	26.8000	26.8000	26.8000	-7.266%	1	1,245	+20.858%
2026-04-20	28.9000	28.9000	28.9000	28.9000	-5.215%	1	1,245	+12.076%
2026-04-17	30.4900	30.4900	30.4900	30.4900	-7.325%	2	1,246	+6.232%
2026-04-10	32.9000	32.9000	32.9000	32.9000	+2.333%	1	1,248	-1.550%
2026-04-08	32.1500	32.1500	32.1500	32.1500	+5.757%	2	1,248	+0.747%
2026-04-07	30.4000	30.4000	30.4000	30.4000	+8.571%	1	1,248	+6.546%
2026-03-30	28.0000	28.0000	28.0000	28.0000	-15.408%	1	1,249	+15.679%
2026-03-20	33.1000	33.1000	33.1000	33.1000	-9.809%	1	1,249	-2.145%
2026-03-12	35.9600	37.3900	35.9600	36.7000	+5.097%	7	1,250	-11.744%
2026-03-09	35.2000	35.2000	34.9200	34.9200	+1.159%	14	1,245	-7.245%
2026-03-06	34.0500	34.5200	34.0500	34.5200	-4.377%	14	1,232	-6.170%
2026-03-05	36.1000	36.1000	36.1000	36.1000	-6.112%	1	1,222	-10.277%
2026-03-04	38.5000	38.5000	38.4500	38.4500	+5.285%	11	1,223	-15.761%
2026-03-03	36.5200	36.5200	36.5200	36.5200	-8.700%	1	1,223	-11.309%
2026-02-27	35.5000	40.0000	35.5000	40.0000	+14.613%	10	1,223	-19.025%
2026-02-26	35.9000	35.9000	34.9000	34.9000	-11.083%	4	1,224	-7.192%
2026-02-25	39.2500	39.2500	39.2500	39.2500	+4.667%	1	1,227	-17.478%
2026-02-24	37.6700	37.6700	37.5000	37.5000	-6.250%	12	1,227	-13.627%
2026-02-23	40.9500	40.9500	40.0000	40.0000	-6.213%	3	1,228	-19.025%
2026-02-20	42.6500	42.6500	42.6500	42.6500	+1.620%	1	1,231	-24.056%
2026-02-19	41.9700	41.9700	41.9700	41.9700	-3.094%	1	1,231	-22.826%
2026-02-18	44.5400	44.5400	43.3100	43.3100	-1.791%	2	1,232	-25.214%
2026-02-17	45.0000	45.0000	44.1000	44.1000	+0.227%	2	1,231	-26.553%
2026-02-12	44.0000	44.0000	44.0000	44.0000	-3.297%	1	1,232	-26.386%
2026-02-11	44.0000	45.8700	44.0000	45.5000	+20.116%	3	1,232	-28.813%
2026-02-10	37.8800	37.8800	37.8800	37.8800	-6.768%	1	1,232	-14.493%
2026-02-09	40.6300	40.6300	40.6300	40.6300	-2.096%	2	1,233	-20.281%
2026-02-06	39.8500	41.5000	39.8500	41.5000	+3.880%	4	1,235	-21.952%
2026-02-05	39.9500	39.9500	39.9500	39.9500	+8.295%	4	1,237	-18.924%
2026-02-04	35.1000	36.8900	35.1000	36.8900	+5.854%	10	1,237	-12.198%
2026-02-03	34.9000	34.9000	34.8500	34.8500	+6.282%	7	1,237	-7.059%
2026-01-30	31.8900	32.7900	31.8900	32.7900	+4.095%	16	1,237	-1.220%
2026-01-28	31.5000	31.5000	31.4500	31.5000	-1.408%	3	1,251	+2.825%
2026-01-27	30.0000	31.9500	30.0000	31.9500	+11.324%	10	1,253	+1.377%
2026-01-26	30.2500	30.2500	28.7000	28.7000	+2.317%	5	1,253	+12.857%
2026-01-23	28.0500	28.0500	28.0500	28.0500	+11.575%	1	1,253	+15.472%
2026-01-22	25.1400	25.1400	25.1400	25.1400	+13.499%	1	1,253	+28.839%
2026-01-21	22.1500	22.1500	22.1500	22.1500	+6.747%	2	1,253	+46.230%
2026-01-20	19.2000	20.7500	19.2000	20.7500	+3.750%	9	1,255	+56.096%
2026-01-16	18.6200	20.0000	18.6200	20.0000	+11.545%	1,383	2,039	+61.950%
2026-01-13	17.9300	17.9300	17.9300	17.9300	+4.244%	3	2,039	+80.647%
2026-01-12	17.2500	17.2500	17.2000	17.2000	-2.825%	10	2,036	+88.314%
2026-01-09	17.1700	17.7000	17.1700	17.7000	-8.810%	27	2,035	+82.994%
2026-01-07	19.4100	19.4100	19.4100	19.4100	+22.461%	5	2,035	+66.873%
2026-01-05	16.4100	16.4100	14.9000	15.8500	-17.016%	33	2,040	+104.353%
2025-12-31	19.1000	19.1000	19.1000	19.1000	-8.173%	1	2,039	+69.581%
2025-12-26	20.7000	21.0000	20.7000	20.8000	-4.368%	7	2,039	+55.721%
2025-12-23	21.7500	21.7500	21.7500	21.7500	+1.163%	2	2,036	+48.920%
2025-12-19	21.5000	21.5000	21.5000	21.5000	+16.658%	1,000	2,036	+50.651%
2025-12-17	18.4300	18.4300	18.4300	18.4300	+0.986%	3	2,201	+75.746%
2025-12-15	18.5800	18.5800	18.2500	18.2500	+8.955%	7	2,204	+77.479%
2025-12-10	16.7500	16.7500	16.7500	16.7500	-6.996%	10	2,197	+93.373%
2025-12-09	18.0000	18.0100	18.0000	18.0100	+2.914%	10	2,197	+79.845%
2025-12-05	17.5000	17.5000	17.5000	17.5000	-13.366%	1	2,200	+85.086%
2025-12-01	20.2000	20.2000	20.2000	20.2000	-7.720%	2	2,200	+60.347%
2025-11-28	22.6800	22.6800	21.8900	21.8900	-5.768%	7	2,200	+47.967%
2025-11-26	23.2300	23.2300	23.2300	23.2300	-3.490%	1	2,202	+39.432%
2025-11-20	22.3500	24.0700	22.3500	24.0700	+6.978%	5	2,202	+34.566%
2025-11-18	21.8700	22.5000	21.8700	22.5000	+5.140%	4	2,207	+43.956%
2025-11-14	21.4000	21.4000	21.4000	21.4000	-2.059%	1	2,207	+51.355%
2025-11-13	21.7000	22.4900	21.7000	21.8500	+4.048%	13	2,207	+48.238%
2025-11-12	21.0000	21.0000	21.0000	21.0000	+4.063%	1	2,211	+54.238%
2025-11-11	18.0000	20.1800	18.0000	20.1800	+20.838%	3	2,211	+60.505%
2025-11-10	17.1000	18.3500	16.7000	16.7000	-13.472%	16	2,211	+93.952%
2025-11-07	19.3000	19.3000	19.3000	19.3000	-6.220%	1	2,209	+67.824%
2025-11-05	20.2200	20.5800	20.2200	20.5800	+9.178%	21	2,208	+57.386%
2025-11-03	18.8500	18.8500	18.8500	18.8500	-2.584%	2	2,190	+71.830%
2025-10-31	18.0000	19.3500	18.0000	19.3500	+7.500%	5	2,190	+67.390%
2025-10-30	18.0000	18.5000	18.0000	18.0000	+4.046%	3	2,191	+79.944%
2025-10-29	17.9500	17.9500	17.3000	17.3000	+0.875%	3	2,191	+87.225%
2025-10-28	18.0500	18.0500	17.1000	17.1500	-14.888%	14	2,191	+88.863%
2025-10-22	20.8400	20.8400	20.1500	20.1500	-3.450%	11	2,195	+60.744%
2025-10-20	20.8700	20.8700	20.8700	20.8700	+9.842%	5	2,195	+55.199%
2025-10-17	19.0000	19.0000	19.0000	19.0000	+4.396%	6	2,200	+70.474%
2025-10-14	16.7000	18.2000	16.7000	18.2000	+4.718%	20	2,206	+77.967%
2025-10-13	18.3400	18.3400	16.6900	17.3800	-1.530%	14	2,216	+86.364%
2025-10-10	17.3500	17.6500	17.3500	17.6500	+4.007%	8	2,223	+83.513%
2025-10-09	17.4000	17.4000	16.4000	16.9700	+1.012%	22	2,216	+90.866%
2025-10-08	16.3000	16.8000	16.3000	16.8000	+5.000%	17	2,223	+92.798%
2025-10-07	14.5300	17.0000	14.5300	16.0000	+12.281%	31	2,219	+102.438%
2025-10-06	15.7500	15.7500	14.2000	14.2500	+0.352%	99	2,219	+127.298%
2025-10-03	13.8000	14.2000	13.8000	14.2000	+12.431%	15	2,233	+128.099%
2025-10-02	12.4000	12.6300	12.4000	12.6300	-8.279%	14	2,219	+156.453%
2025-09-24	14.5500	14.5500	13.7700	13.7700	+4.318%	2	2,208	+135.221%
2025-09-17	13.2000	13.2000	13.2000	13.2000	-1.713%	1	2,209	+145.379%
2025-09-15	13.6400	13.6400	13.4300	13.4300	-14.567%	5	2,209	+141.176%
2025-09-12	15.8200	15.8200	15.1500	15.7200	+5.151%	3	2,205	+106.043%
2025-09-09	14.2000	14.9500	14.2000	14.9500	+11.567%	3	2,207	+116.656%
2025-09-03	13.4000	13.4000	13.4000	13.4000	-1.180%	1	2,206	+141.716%
2025-09-02	13.5000	13.5600	13.5000	13.5600	+0.818%	2	2,206	+138.864%
2025-08-29	13.4500	13.4500	13.4500	13.4500	-2.888%	1	2,206	+140.818%
2025-08-28	13.8500	13.8500	13.8500	13.8500	-12.618%	1	2,206	+133.863%
2025-08-22	15.8500	15.8500	15.8500	15.8500	+0.126%	5	2,206	+104.353%
2025-08-21	15.8300	15.8300	15.8300	15.8300	-14.201%	5	2,206	+104.611%
2025-08-20	18.4000	18.4500	18.4000	18.4500	+0.820%	18	2,206	+75.556%
2025-08-08	17.4000	18.3000	17.4000	18.3000	+25.946%	10	2,206	+76.995%
2025-08-04	14.5300	14.5300	14.5300	14.5300	-5.342%	1	2,206	+122.918%
2025-07-30	15.3500	15.3500	15.3500	15.3500	+3.367%	1	2,206	+111.010%
2025-07-29	14.8500	14.8500	14.8500	14.8500	+2.414%	1	2,206	+118.114%
2025-07-28	15.5500	15.5500	14.1500	14.5000	-13.174%	18	2,207	+123.379%
2025-07-25	16.7600	16.9000	16.7000	16.7000	+15.172%	4	2,210	+93.952%
2025-07-11	14.5000	14.5000	14.5000	14.5000	-3.974%	1	2,207	+123.379%
2025-07-10	15.1000	15.1000	15.1000	15.1000	+13.962%	3	2,207	+114.503%
2025-06-30	13.2500	13.2500	13.2500	13.2500	-7.666%	1	2,210	+144.453%
2025-06-27	14.3500	14.3500	14.3500	14.3500	+9.542%	40	2,210	+125.714%
2025-06-24	13.0500	13.1000	13.0500	13.1000	+6.331%	6	2,190	+147.252%
2025-06-23	13.0500	13.0500	12.3200	12.3200	-13.725%	3	2,190	+162.906%
2025-06-18	14.2800	14.2800	14.2800	14.2800	+3.779%	1	2,189	+126.821%
2025-06-17	14.4000	14.4500	13.7600	13.7600	-13.186%	33	2,189	+135.392%
2025-06-04	15.8500	15.8500	15.8500	15.8500	+2.061%	1	2,211	+104.353%
2025-05-29	14.5000	15.5300	14.5000	15.5300	+4.019%	5	2,211	+108.564%
2025-05-28	14.9300	14.9300	14.9300	14.9300	-0.467%	2	2,211	+116.946%
2025-05-27	15.0000	15.0000	15.0000	15.0000	+13.464%	3	2,213	+115.933%
2025-05-22	13.2200	13.2200	13.2200	13.2200	-7.746%	10	2,214	+145.008%
2025-05-20	13.1500	14.3300	13.1500	14.3300	+17.459%	13	2,214	+126.029%
2025-05-19	12.2400	12.2400	12.0000	12.2000	+15.094%	16	2,214	+165.492%
2025-05-16	10.6000	10.6000	10.6000	10.6000	+6.000%	20	2,210	+205.566%
2025-05-15	10.0000	10.0000	10.0000	10.0000	-3.101%	10	2,202	+223.900%
2025-05-14	10.3200	10.3200	10.3200	10.3200	-10.261%	1	2,192	+213.857%
2025-05-12	11.2000	11.5000	11.2000	11.5000	+28.924%	20	2,192	+181.652%
2025-05-08	8.9200	8.9200	8.9200	8.9200	-11.155%	8	2,172	+263.117%
2025-05-07	10.0400	10.0400	10.0400	10.0400	-25.075%	2	2,166	+222.610%
2025-04-24	13.4000	13.4000	13.4000	13.4000	+13.080%	1	2,167	+141.716%
2025-04-21	12.5500	12.5500	11.8500	11.8500	-12.546%	88	2,168	+173.333%
2025-04-16	13.5500	13.5500	13.5500	13.5500	+0.743%	1	2,249	+139.041%
2025-04-15	13.2000	13.4500	13.2000	13.4500	-3.237%	7	2,249	+140.818%
2025-04-14	13.9000	14.2500	13.8500	13.9000	+20.870%	13	2,250	+133.022%
2025-04-10	12.8000	12.8000	11.4800	11.5000	-14.815%	5	2,256	+181.652%
2025-04-09	13.5000	13.5000	13.5000	13.5000	-3.226%	1	2,261	+139.926%
2025-04-07	13.7700	14.2900	13.7700	13.9500	-18.895%	6	2,262	+132.186%
2025-04-03	17.2000	17.2000	17.2000	17.2000	+13.083%	2	2,261	+88.314%
2025-03-26	14.7500	15.2100	14.7500	15.2100	+17.452%	20	2,259	+112.952%
2025-03-21	12.9500	12.9500	12.9500	12.9500	-4.074%	4	2,259	+150.116%
2025-03-19	13.5000	13.5000	13.5000	13.5000	-14.719%	1	2,258	+139.926%
2025-03-17	15.8300	15.8300	15.8300	15.8300	-8.125%	3	2,258	+104.611%
2025-03-14	17.5000	17.5000	17.2200	17.2300	-3.202%	10	2,261	+87.986%
2025-03-13	17.0000	17.8000	17.0000	17.8000	+2.594%	3	2,267	+81.966%
2025-03-12	17.3500	17.3500	17.3500	17.3500	-5.450%	1	2,267	+86.686%
2025-03-11	18.3500	18.3500	18.3500	18.3500	-12.452%	1	2,267	+76.512%
2025-03-10	20.5500	20.9600	20.5500	20.9600	+5.539%	78	2,268	+54.532%
2025-03-07	18.7500	19.8600	18.7500	19.8600	+3.762%	2,706	2,342	+63.092%
2025-03-05	18.8000	19.1400	18.8000	19.1400	+0.367%	11	1,361	+69.227%
2025-03-04	19.0700	19.0700	19.0700	19.0700	+0.368%	1	1,350	+69.848%
2025-03-03	18.9300	19.0100	17.6800	19.0000	+18.750%	11	1,350	+70.474%
2025-02-28	16.0000	16.0000	16.0000	16.0000	+1.976%	4	1,346	+102.438%
2025-02-27	15.6900	15.6900	15.6900	15.6900	+10.883%	1	1,344	+106.437%
2025-02-26	14.1500	14.1500	14.1500	14.1500	-6.291%	10	1,333	+128.905%
2025-02-24	15.1000	15.1000	15.1000	15.1000	+4.282%	2	1,333	+114.503%
2025-02-21	14.4800	14.4800	14.4800	14.4800	+4.928%	2	1,331	+123.688%
2025-02-20	13.5700	13.8000	13.5700	13.8000	+9.611%	2	1,330	+134.710%
2025-02-19	11.9000	12.5900	11.9000	12.5900	+10.925%	2	1,329	+157.268%
2025-02-18	11.3500	11.3500	11.3500	11.3500	+1.794%	3	1,327	+185.374%
2025-02-14	11.6500	11.6500	11.0200	11.1500	-4.292%	26	1,324	+190.493%
2025-02-13	10.6500	11.7400	10.6500	11.6500	+15.347%	1,015	1,324	+178.026%
2025-02-12	10.1000	10.1000	10.1000	10.1000	+33.775%	20	313	+220.693%
2025-02-05	7.6300	7.6300	7.5500	7.5500	-6.790%	10	293	+329.007%
2025-02-03	8.1000	8.1000	8.1000	8.1000	+20.896%	1	283	+299.877%
2025-01-30	6.7000	6.7000	6.7000	6.7000	+1.208%	10	272	+383.433%
2025-01-29	6.6200	6.6200	6.6200	6.6200	+2.636%	1	272	+389.275%
2025-01-28	6.4500	6.4500	6.4500	6.4500	+20.561%	10	272	+402.171%
2025-01-24	5.3500	5.4000	5.3500	5.3500	-4.464%	40	262	+505.421%
2025-01-23	5.7000	5.7000	5.5500	5.6000	-3.780%	80	242	+478.393%
2025-01-22	5.6100	5.8200	5.6100	5.8200	+1.217%	15	175	+456.529%
2025-01-17	5.7500	5.7500	5.7500	5.7500	+4.545%	28	162	+463.304%
2025-01-07	5.5500	5.5500	5.4500	5.5000	-1.786%	10	162	+488.909%
2025-01-06	5.6000	5.6000	5.6000	5.6000	-7.438%	1	169	+478.393%
2024-12-31	6.0500	6.0500	6.0500	6.0500	-0.820%	1	170	+435.372%
2024-12-30	6.1000	6.1000	6.1000	6.1000	-12.857%	7	170	+430.984%
2024-12-27	7.0000	7.0000	7.0000	7.0000	+11.643%	2	170	+362.714%
2024-12-11	6.2700	6.2700	6.2700	6.2700	+4.500%	2	169	+416.587%
2024-12-06	6.0000	6.0000	6.0000	6.0000	-1.639%	2	169	+439.833%
2024-11-14	6.8000	6.8000	5.5800	6.1000	+1.329%	10	169	+430.984%
2024-11-13	6.0200	6.0200	6.0200	6.0200	-18.649%	1	162	+438.040%
2024-11-12	7.4000	7.4000	7.4000	7.4000	-1.333%	1	162	+337.703%
2024-11-08	7.6700	7.6700	7.1400	7.5000	-2.344%	168	161	+331.867%
2024-11-07	7.7000	7.7000	7.6800	7.6800	+63.404%	76	102	+321.745%
2024-10-25	4.7000	4.7000	4.7000	4.7000	+4.444%	28	26	+589.149%
2024-10-23	4.4000	4.5000	4.4000	4.5000	+7.143%	9	17	+619.778%
2024-10-17	4.2000	4.2000	4.2000	4.2000	+18.310%	6	15	+671.190%
2024-10-04	3.5500	3.5500	3.5500	3.5500	+9.907%	18	11	+812.394%
2024-09-20	3.2300	3.2300	3.2300	3.2300	0.000%	4	2	+902.786%