Dark

GILD20270115C120
GILD Jan 15 2027 120.00 Call (GILD270115C00120000)
option OPRA

EOD

Jul 24, 2026

17.80-11.222%(-2.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	17.7000	17.8000	17.7000	17.8000	-11.222%	2	849	0.000%
2026-07-20	19.9600	20.0500	19.9600	20.0500	-16.977%	2	849	-11.222%
2026-07-17	24.1500	24.1500	24.1500	24.1500	+20.750%	6	849	-26.294%
2026-07-16	20.5500	20.5500	20.0000	20.0000	+12.233%	21	849	-11.000%
2026-07-10	17.8200	17.8200	17.8200	17.8200	+4.824%	1	868	-0.112%
2026-07-06	17.0000	17.0000	17.0000	17.0000	+10.749%	1	868	+4.706%
2026-06-30	15.3500	15.3500	15.3500	15.3500	+2.333%	1	868	+15.961%
2026-06-26	16.0000	16.0000	15.0000	15.0000	+7.143%	6	869	+18.667%
2026-06-25	14.0000	14.0000	14.0000	14.0000	-1.200%	3	864	+27.143%
2026-06-22	14.1700	14.1700	14.1700	14.1700	+4.653%	3	864	+25.618%
2026-06-18	13.5400	13.5400	13.5400	13.5400	-12.926%	9	840	+31.462%
2026-06-17	16.1500	16.1500	15.5500	15.5500	-3.715%	17	840	+14.469%
2026-06-16	16.2500	16.2500	16.0500	16.1500	+26.172%	4	840	+10.217%
2026-06-10	12.8000	12.8000	12.8000	12.8000	-15.512%	10	838	+39.063%
2026-06-09	15.1500	15.1500	15.1500	15.1500	-11.144%	5	838	+17.492%
2026-06-03	17.0500	17.0500	17.0500	17.0500	-2.292%	1	842	+4.399%
2026-06-02	17.4500	17.4500	17.4500	17.4500	-24.130%	2	842	+2.006%
2026-05-27	23.0000	23.0000	23.0000	23.0000	+8.491%	1	844	-22.609%
2026-05-22	19.4800	21.2000	19.4800	21.2000	+15.910%	2	844	-16.038%
2026-05-21	18.3000	18.3000	18.2900	18.2900	+0.219%	35	878	-2.679%
2026-05-15	18.2500	18.2500	18.2500	18.2500	-8.291%	2	878	-2.466%
2026-05-14	20.8500	20.8500	19.9000	19.9000	-4.556%	7	880	-10.553%
2026-05-13	20.8500	20.8500	20.8500	20.8500	-2.570%	1	880	-14.628%
2026-05-12	21.4000	21.4000	21.4000	21.4000	-0.372%	3	880	-16.822%
2026-05-11	21.1200	21.4800	21.1200	21.4800	+11.875%	20	880	-17.132%
2026-05-08	20.0000	20.0000	19.2000	19.2000	-8.571%	101	866	-7.292%
2026-04-30	21.0000	21.0000	21.0000	21.0000	+14.130%	1	865	-15.238%
2026-04-29	18.4000	18.4000	18.4000	18.4000	-17.857%	2	864	-3.261%
2026-04-23	22.4000	22.4000	22.4000	22.4000	-10.400%	1	864	-20.536%
2026-04-17	25.0000	25.0000	25.0000	25.0000	-7.029%	1	863	-28.800%
2026-04-16	26.8900	26.8900	26.8900	26.8900	-3.964%	1	863	-33.804%
2026-04-10	28.0000	28.0000	28.0000	28.0000	-1.754%	1	863	-36.429%
2026-04-08	28.5000	28.5000	28.5000	28.5000	+6.304%	5	863	-37.544%
2026-04-07	26.8100	26.8100	26.8100	26.8100	-4.455%	1	863	-33.607%
2026-04-01	28.1100	28.1100	27.9500	28.0600	+10.909%	4	862	-36.565%
2026-03-30	24.9000	25.3000	24.9000	25.3000	0.000%	6	861	-29.644%
2026-03-27	25.4500	25.4500	25.3000	25.3000	-4.167%	6	855	-29.644%
2026-03-24	26.4000	26.4000	26.4000	26.4000	-1.124%	2	849	-32.576%
2026-03-23	26.7000	26.7000	26.7000	26.7000	-10.403%	1	849	-33.333%
2026-03-19	29.8000	29.8000	29.8000	29.8000	-11.177%	1	849	-40.268%
2026-03-13	33.4500	33.5500	33.4500	33.5500	-0.268%	8	850	-46.945%
2026-03-12	32.2500	33.6400	32.2500	33.6400	+1.724%	27	858	-47.087%
2026-03-11	33.7800	33.7800	33.0700	33.0700	-4.200%	2	834	-46.175%
2026-03-10	34.9100	34.9100	34.5200	34.5200	-3.359%	3	835	-48.436%
2026-02-27	35.2000	35.7200	35.2000	35.7200	+16.656%	3	836	-50.168%
2026-02-26	30.6200	30.6200	30.6200	30.6200	-16.224%	1	834	-41.868%
2026-02-23	36.3000	36.5500	36.3000	36.5500	-7.351%	2	835	-51.300%
2026-02-12	38.3000	39.4500	38.3000	39.4500	+5.764%	3	835	-54.880%
2026-02-11	37.3000	37.3000	37.3000	37.3000	+0.811%	1	838	-52.279%
2026-02-09	37.0000	37.0000	36.5000	37.0000	+17.460%	6	838	-51.892%
2026-02-04	31.5000	31.5000	31.5000	31.5000	+6.599%	1	841	-43.492%
2026-02-02	29.8500	29.8500	29.5500	29.5500	+9.041%	8	840	-39.763%
2026-01-29	27.1000	27.1000	27.1000	27.1000	-3.214%	1	833	-34.317%
2026-01-28	27.7500	28.0000	26.2500	28.0000	+0.901%	13	832	-36.429%
2026-01-27	27.7500	27.7500	27.7500	27.7500	+14.198%	3	824	-35.856%
2026-01-23	23.1000	24.5500	23.1000	24.3000	+17.335%	12	824	-26.749%
2026-01-22	20.2000	21.5000	20.2000	20.7100	+7.977%	5	818	-14.051%
2026-01-21	19.1800	19.1800	19.1800	19.1800	+11.967%	2	818	-7.195%
2026-01-20	17.1300	17.1300	17.1300	17.1300	+7.940%	1	818	+3.911%
2026-01-15	15.8700	15.8700	15.8700	15.8700	-1.060%	3	819	+12.161%
2026-01-14	16.0500	16.0500	16.0400	16.0400	+8.746%	5	819	+10.973%
2026-01-12	14.9200	15.5000	14.7500	14.7500	-0.338%	11	822	+20.678%
2026-01-08	15.3300	15.3300	14.8000	14.8000	+0.407%	5	827	+20.270%
2026-01-06	14.7400	14.7400	14.7400	14.7400	+10.000%	3	827	+20.760%
2026-01-05	13.7000	13.7000	13.0500	13.4000	-13.269%	8	830	+32.836%
2026-01-02	15.4500	15.4500	15.4500	15.4500	-11.613%	5	827	+15.210%
2025-12-29	17.4800	17.4800	17.4800	17.4800	-8.482%	3	822	+1.831%
2025-12-26	19.1000	19.1000	19.1000	19.1000	+4.031%	3	822	-6.806%
2025-12-24	18.3600	18.3600	18.3600	18.3600	+6.127%	1	826	-3.050%
2025-12-22	17.3000	17.3000	17.3000	17.3000	-7.930%	1	826	+2.890%
2025-12-19	18.7900	18.7900	18.7900	18.7900	+19.682%	1	827	-5.269%
2025-12-10	14.6100	15.7000	14.6100	15.7000	-1.009%	10	828	+13.376%
2025-12-05	15.8600	15.8600	15.8600	15.8600	-3.879%	1	828	+12.232%
2025-12-04	17.0000	17.0000	16.5000	16.5000	-11.386%	5	829	+7.879%
2025-11-28	18.8900	18.8900	18.6200	18.6200	-9.831%	5	828	-4.404%
2025-11-26	20.1000	20.6500	20.1000	20.6500	+6.443%	2	827	-13.801%
2025-11-24	20.1500	20.1500	19.4000	19.4000	+5.149%	5	827	-8.247%
2025-11-17	19.2000	19.2000	18.4500	18.4500	+2.500%	3	824	-3.523%
2025-11-14	18.0000	18.0000	18.0000	18.0000	-7.455%	25	821	-1.111%
2025-11-13	20.0000	20.0000	19.4500	19.4500	+10.261%	22	846	-8.483%
2025-11-12	17.6400	17.6400	17.6400	17.6400	+4.379%	1	846	+0.907%
2025-11-11	16.9000	16.9000	16.9000	16.9000	-4.842%	1	845	+5.325%
2025-11-05	16.9400	17.7600	16.9400	17.7600	+11.348%	2	844	+0.225%
2025-11-03	16.6000	16.6000	15.7500	15.9500	-3.916%	17	846	+11.599%
2025-10-31	12.3000	16.6000	12.3000	16.6000	+4.403%	2	846	+7.229%
2025-10-30	15.9000	15.9000	15.9000	15.9000	0.000%	25	845	+11.950%
2025-10-28	15.9000	15.9000	15.9000	15.9000	-9.143%	1	845	+11.950%
2025-10-27	17.5000	17.5000	17.5000	17.5000	+6.061%	1	846	+1.714%
2025-10-23	16.5000	16.5000	16.5000	16.5000	-10.082%	1	846	+7.879%
2025-10-21	18.2200	18.3500	18.2200	18.3500	+2.115%	2	845	-2.997%
2025-10-20	17.9700	17.9700	17.9700	17.9700	-0.718%	7	844	-0.946%
2025-10-17	17.0000	18.7000	16.5400	18.1000	+19.314%	15	847	-1.657%
2025-10-16	15.9000	17.0500	15.1700	15.1700	+1.949%	6	843	+17.337%
2025-10-14	14.8800	14.8800	14.8800	14.8800	-1.261%	2	845	+19.624%
2025-10-13	13.4000	15.0700	13.4000	15.0700	-0.528%	6	844	+18.115%
2025-10-10	15.5000	15.5000	14.5700	15.1500	+4.555%	7	843	+17.492%
2025-10-09	15.4500	15.4500	14.4900	14.4900	-1.763%	3	842	+22.843%
2025-10-08	14.7500	14.7500	14.7500	14.7500	+8.456%	3	839	+20.678%
2025-10-07	13.6000	13.6000	13.6000	13.6000	+17.444%	1	838	+30.882%
2025-10-03	11.6000	11.6000	11.5800	11.5800	+9.763%	2	838	+53.713%
2025-10-02	10.0000	10.5500	10.0000	10.5500	-7.537%	11	838	+68.720%
2025-10-01	11.4000	11.4100	11.4000	11.4100	-3.550%	15	839	+56.004%
2025-09-30	11.8100	11.8300	11.8100	11.8300	+8.037%	2	824	+50.465%
2025-09-25	10.8500	10.9500	10.8500	10.9500	-4.367%	15	822	+62.557%
2025-09-22	11.1500	11.4500	11.1500	11.4500	+4.091%	4	815	+55.459%
2025-09-17	11.0700	11.1000	11.0000	11.0000	+1.382%	3	815	+61.818%
2025-09-16	11.7900	11.7900	10.8500	10.8500	-16.922%	3	816	+64.055%
2025-09-12	13.1000	13.1000	13.0600	13.0600	-6.714%	5	814	+36.294%
2025-09-11	13.0500	14.0000	13.0500	14.0000	+7.941%	36	816	+27.143%
2025-09-08	12.4500	12.9700	12.4500	12.9700	+7.190%	3	819	+37.240%
2025-09-05	12.1000	12.1000	12.1000	12.1000	+7.174%	1	816	+47.107%
2025-09-04	12.0000	12.0000	11.2000	11.2900	+0.356%	9	817	+57.662%
2025-09-03	11.2500	11.2500	11.2500	11.2500	0.000%	2	813	+58.222%
2025-09-02	10.6700	11.2500	10.6700	11.2500	-3.433%	4	812	+58.222%
2025-08-28	11.6500	11.6500	11.6500	11.6500	-4.115%	1	808	+52.790%
2025-08-27	12.1500	12.1500	12.1500	12.1500	-4.556%	1	807	+46.502%
2025-08-26	12.5800	12.7300	12.5800	12.7300	+4.774%	24	791	+39.827%
2025-08-25	12.1500	12.1500	12.1500	12.1500	-4.855%	6	791	+46.502%
2025-08-22	12.7700	12.7700	12.7700	12.7700	-11.010%	1	791	+39.389%
2025-08-21	14.3500	14.3500	14.3500	14.3500	-9.918%	1	791	+24.042%
2025-08-20	15.5300	15.9300	15.5300	15.9300	+8.000%	9	792	+11.739%
2025-08-19	15.2500	15.2500	14.7500	14.7500	-8.669%	12	790	+20.678%
2025-08-12	16.8900	16.8900	15.9300	16.1500	+4.194%	3	780	+10.217%
2025-08-11	15.6500	15.6500	15.5000	15.5000	-2.821%	4	778	+14.839%
2025-08-08	16.0400	16.3000	15.9500	15.9500	+47.685%	10	776	+11.599%
2025-08-07	10.8000	10.8000	10.8000	10.8000	-3.571%	50	774	+64.815%
2025-08-06	11.2000	11.2000	11.2000	11.2000	-15.853%	1	824	+58.929%
2025-07-30	13.3100	13.3100	13.3100	13.3100	+8.211%	1	825	+33.734%
2025-07-28	12.3000	12.3000	12.3000	12.3000	-14.938%	1	826	+44.715%
2025-07-25	14.2400	14.7800	14.2400	14.4600	+36.415%	58	826	+23.098%
2025-07-22	10.6000	10.6000	10.6000	10.6000	-2.752%	1	769	+67.925%
2025-07-15	10.9000	10.9000	10.9000	10.9000	+2.830%	1	768	+63.303%
2025-07-11	11.1000	11.2500	10.6000	10.6000	-17.829%	4	767	+67.925%
2025-07-10	12.9000	12.9000	12.9000	12.9000	-0.540%	1	763	+37.984%
2025-07-01	12.9700	12.9700	12.9700	12.9700	+16.011%	1	762	+37.240%
2025-06-26	10.4200	11.1800	10.4200	11.1800	-0.622%	11	761	+59.213%
2025-06-24	11.2000	11.2500	11.2000	11.2500	-16.045%	4	753	+58.222%
2025-06-13	13.4000	13.4000	13.4000	13.4000	+8.943%	2	753	+32.836%
2025-06-11	12.3000	12.3000	12.3000	12.3000	-10.610%	1	753	+44.715%
2025-06-10	13.7600	13.7600	13.7600	13.7600	+26.239%	3	753	+29.360%
2025-05-19	10.9000	10.9000	10.9000	10.9000	+34.901%	10	756	+63.303%
2025-05-15	8.0800	8.0800	8.0800	8.0800	-19.200%	1	746	+120.297%
2025-05-12	7.9700	10.0000	7.9700	10.0000	+32.275%	24	747	+78.000%
2025-05-09	7.5600	7.5600	7.5600	7.5600	+15.773%	2	732	+135.450%
2025-05-08	6.5300	6.5300	6.5300	6.5300	-25.795%	1	731	+172.588%
2025-05-07	8.8000	8.8000	8.8000	8.8000	-14.563%	6	732	+102.273%
2025-04-30	10.3000	10.3000	10.3000	10.3000	+10.872%	1	732	+72.816%
2025-04-25	9.2900	9.2900	9.2900	9.2900	-22.583%	2	733	+91.604%
2025-04-24	12.0000	12.0000	12.0000	12.0000	+11.524%	1	732	+48.333%
2025-04-21	10.7600	10.7600	10.7600	10.7600	-5.448%	1	733	+65.428%
2025-04-15	11.4000	11.4000	11.3800	11.3800	-5.950%	5	733	+56.415%
2025-04-14	12.0500	12.2500	11.7400	12.1000	+12.558%	9	734	+47.107%
2025-04-11	10.7500	10.7500	10.7500	10.7500	-0.186%	2	736	+65.581%
2025-04-09	10.5000	10.7700	10.5000	10.7700	-28.200%	2	736	+65.274%
2025-04-03	15.0000	15.0000	15.0000	15.0000	+4.530%	1	736	+18.667%
2025-03-31	14.3500	14.3500	14.3500	14.3500	+5.748%	2	735	+24.042%
2025-03-27	13.6400	13.6400	13.5700	13.5700	+26.233%	10	733	+31.172%
2025-03-20	10.7500	10.8500	10.0500	10.7500	-9.664%	6	732	+65.581%
2025-03-19	11.6000	11.9000	11.6000	11.9000	-13.643%	22	733	+49.580%
2025-03-17	13.7800	13.7800	13.7800	13.7800	-13.875%	3	711	+29.173%
2025-03-13	16.0000	16.0000	16.0000	16.0000	+2.564%	10	708	+11.250%
2025-03-12	15.7500	15.7500	15.6000	15.6000	-9.618%	14	708	+14.103%
2025-03-10	18.3500	18.3500	17.2600	17.2600	-2.210%	19	696	+3.129%
2025-03-07	17.7000	18.0400	17.6500	17.6500	+7.819%	36	692	+0.850%
2025-03-06	16.3700	16.3700	16.3700	16.3700	-1.859%	5	693	+8.735%
2025-03-03	16.4000	16.6800	16.4000	16.6800	+20.870%	6	689	+6.715%
2025-02-28	13.8000	13.8000	13.8000	13.8000	+4.943%	10	683	+28.986%
2025-02-27	13.1500	13.1500	13.1500	13.1500	+5.878%	20	672	+35.361%
2025-02-26	12.4200	12.4200	12.4200	12.4200	-4.462%	1	672	+43.317%
2025-02-25	12.8300	13.0000	12.8300	13.0000	+4.502%	9	669	+36.923%
2025-02-24	12.7000	12.8000	12.4400	12.4400	+1.967%	7	669	+43.087%
2025-02-21	12.5000	12.5000	12.2000	12.2000	+26.425%	14	671	+45.902%
2025-02-18	9.6000	10.0500	9.5100	9.6500	-1.026%	114	671	+84.456%
2025-02-13	9.4000	9.8000	9.4000	9.7500	+13.240%	9	549	+82.564%
2025-02-12	9.3000	9.3000	8.6100	8.6100	+50.788%	4	549	+106.736%
2025-02-11	5.7100	5.7100	5.7100	5.7100	-13.485%	2	548	+211.734%
2025-02-06	6.6000	6.6000	6.6000	6.6000	-5.036%	1	546	+169.697%
2025-02-05	7.0800	7.0800	6.9500	6.9500	+49.462%	8	545	+156.115%
2025-01-23	4.7000	4.7000	4.6500	4.6500	-0.853%	6	545	+282.796%
2025-01-22	4.4000	4.6900	4.4000	4.6900	-0.213%	8	539	+279.531%
2025-01-17	4.7000	4.7000	4.7000	4.7000	-1.053%	12	533	+278.723%
2025-01-03	4.7500	4.7500	4.7500	4.7500	-4.040%	30	533	+274.737%
2024-12-30	4.7500	4.9500	4.7500	4.9500	-9.174%	552	532	+259.596%
2024-12-17	5.4500	5.4500	5.4500	5.4500	-1.447%	16	32	+226.606%
2024-12-16	5.5100	5.5300	5.5100	5.5300	+22.889%	7	13	+221.881%
2024-12-13	4.5000	4.5000	4.5000	4.5000	-17.127%	2	13	+295.556%
2024-11-29	5.4300	5.4300	5.4300	5.4300	+23.973%	2	13	+227.808%
2024-11-26	4.3800	4.3800	4.3800	4.3800	+8.955%	1	13	+306.393%
2024-11-18	4.0200	4.0200	4.0200	4.0200	-18.788%	1	12	+342.786%
2024-11-14	4.9700	4.9700	4.9500	4.9500	-27.206%	2	11	+259.596%
2024-11-11	6.8000	6.8000	6.8000	6.8000	+2.564%	3	9	+161.765%
2024-11-07	6.7200	6.7200	6.6300	6.6300	+65.750%	4	6	+168.477%
2024-10-25	4.1000	4.1000	4.0000	4.0000	+31.148%	6	4	+345.000%
2024-10-16	3.0500	3.0500	3.0500	3.0500	0.000%	1	1	+483.607%