Dark

GILD20270115C125
GILD Jan 15 2027 125.00 Call (GILD270115C00125000)
option OPRA

EOD

Jul 24, 2026

14.50-1.695%(-0.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	14.5000	14.5000	14.5000	14.5000	-1.695%	12	368	0.000%
2026-07-23	14.7500	14.7500	14.7500	14.7500	-5.449%	5	368	-1.695%
2026-07-22	15.6200	15.6200	15.6000	15.6000	+5.121%	13	363	-7.051%
2026-07-21	14.9500	14.9500	14.8400	14.8400	-20.215%	3	350	-2.291%
2026-07-16	18.6000	18.6000	18.6000	18.6000	+26.102%	1	350	-22.043%
2026-07-10	14.5000	14.7500	14.5000	14.7500	-20.270%	2	350	-1.695%
2026-07-08	18.5000	18.5000	18.5000	18.5000	-0.804%	2	350	-21.622%
2026-07-07	18.0500	18.6500	18.0500	18.6500	+26.441%	8	350	-22.252%
2026-07-02	14.7500	14.7500	14.7500	14.7500	+21.001%	1	350	-1.695%
2026-07-01	12.3500	12.3500	12.1900	12.1900	-1.694%	2	350	+18.950%
2026-06-30	12.6500	12.6500	11.8000	12.4000	-1.352%	4	352	+16.935%
2026-06-29	12.5000	12.6500	12.3000	12.5700	+1.617%	10	352	+15.354%
2026-06-26	12.3700	12.3700	12.3700	12.3700	+6.180%	1	356	+17.219%
2026-06-25	11.5000	11.6500	11.4000	11.6500	-6.048%	75	357	+24.464%
2026-06-24	12.3000	12.4000	12.3000	12.4000	+6.897%	2	290	+16.935%
2026-06-22	11.6000	11.6000	11.6000	11.6000	+1.754%	8	290	+25.000%
2026-06-18	11.0500	11.4000	11.0400	11.4000	-15.743%	16	290	+27.193%
2026-06-16	13.5300	13.5300	13.5300	13.5300	+10.000%	1	290	+7.169%
2026-06-15	12.3000	12.3000	12.3000	12.3000	+0.572%	2	289	+17.886%
2026-06-12	12.2300	12.2300	12.2300	12.2300	-6.140%	3	289	+18.561%
2026-06-11	13.0300	13.0300	13.0300	13.0300	+20.092%	2	289	+11.282%
2026-06-10	10.9500	11.0000	10.8500	10.8500	-12.217%	5	289	+33.641%
2026-06-09	12.8000	12.8000	12.3600	12.3600	-15.052%	2	288	+17.314%
2026-06-08	14.8500	14.8500	14.5500	14.5500	-5.825%	2	288	-0.344%
2026-06-05	15.4300	15.4500	15.4300	15.4500	-4.334%	7	287	-6.149%
2026-06-01	16.2000	16.2000	16.1500	16.1500	-15.000%	2	292	-10.217%
2026-05-29	19.0000	19.0000	19.0000	19.0000	+5.263%	2	292	-23.684%
2026-05-22	17.5000	18.0500	17.5000	18.0500	+10.061%	15	290	-19.668%
2026-05-21	16.4000	16.4000	16.4000	16.4000	+6.494%	3	293	-11.585%
2026-05-15	15.4900	15.4900	15.4000	15.4000	-12.500%	6	293	-5.844%
2026-05-14	17.6000	17.6000	17.6000	17.6000	-9.512%	2	293	-17.614%
2026-05-12	19.4500	19.4500	19.4500	19.4500	+21.944%	1	293	-25.450%
2026-05-08	16.2000	16.7500	15.9500	15.9500	-12.121%	15	293	-9.091%
2026-05-05	18.1500	18.1500	18.1500	18.1500	+8.683%	1	298	-20.110%
2026-04-30	16.6000	17.5800	16.6000	16.7000	+3.342%	7	298	-13.174%
2026-04-28	16.1900	16.1900	16.1600	16.1600	-5.773%	4	298	-10.272%
2026-04-24	17.1500	17.1500	17.1500	17.1500	-5.769%	1	298	-15.452%
2026-04-22	18.1000	18.2000	18.1000	18.2000	-5.846%	6	299	-20.330%
2026-04-21	20.1300	20.1300	18.7000	19.3300	-20.453%	16	310	-24.987%
2026-04-14	24.8000	24.8000	24.3000	24.3000	-1.420%	2	310	-40.329%
2026-04-10	24.6500	24.6500	24.6500	24.6500	-6.059%	2	310	-41.176%
2026-04-09	26.2400	26.2400	26.2400	26.2400	+8.654%	1	310	-44.741%
2026-04-02	24.1500	24.1500	24.1500	24.1500	-4.545%	1	311	-39.959%
2026-04-01	25.3000	25.3000	25.3000	25.3000	+10.722%	1	311	-42.688%
2026-03-27	22.7000	22.8500	22.7000	22.8500	-24.061%	21	312	-36.543%
2026-03-12	29.5000	30.0900	29.5000	30.0900	+0.133%	4	332	-51.811%
2026-03-11	30.0500	30.0500	30.0500	30.0500	+7.321%	57	328	-51.747%
2026-03-06	27.3600	28.0000	27.3600	28.0000	-8.197%	3	271	-48.214%
2026-03-04	30.5000	30.5000	30.5000	30.5000	-10.162%	2	274	-52.459%
2026-02-20	33.9500	33.9500	33.9500	33.9500	-5.590%	20	274	-57.290%
2026-02-18	35.9600	35.9600	35.9600	35.9600	-4.107%	1	254	-59.677%
2026-02-13	37.0100	37.5000	37.0100	37.5000	+9.810%	13	262	-61.333%
2026-02-12	34.2500	35.1000	34.1500	34.1500	-7.603%	25	262	-57.540%
2026-02-11	36.6900	37.2300	36.6900	36.9600	+20.000%	11	279	-60.768%
2026-02-10	31.8000	31.8000	30.8000	30.8000	-7.005%	2	282	-52.922%
2026-02-09	34.6700	34.6700	33.1200	33.1200	-4.608%	2	283	-56.220%
2026-02-06	34.7200	34.7200	34.7200	34.7200	+32.267%	1	283	-58.237%
2026-02-02	26.0000	26.2500	26.0000	26.2500	+9.558%	6	283	-44.762%
2026-01-28	23.9500	23.9600	23.9500	23.9600	-2.602%	9	280	-39.482%
2026-01-27	24.3100	24.6000	24.3100	24.6000	+7.659%	6	281	-41.057%
2026-01-26	21.3100	22.8500	21.3100	22.8500	+6.776%	2	281	-36.543%
2026-01-23	19.3300	21.4000	19.3300	21.4000	+18.560%	18	281	-32.243%
2026-01-22	18.8700	18.8700	18.0500	18.0500	+11.696%	5	283	-19.668%
2026-01-21	16.0000	16.2500	15.9600	16.1600	+13.963%	18	285	-10.272%
2026-01-20	14.1800	14.1800	14.1800	14.1800	+0.853%	2	282	+2.257%
2026-01-16	13.5000	14.0600	13.5000	14.0600	+8.992%	10	272	+3.129%
2026-01-15	12.9000	12.9000	12.9000	12.9000	-6.589%	26	272	+12.403%
2026-01-14	14.5500	14.5500	13.4800	13.8100	+11.822%	9	246	+4.996%
2026-01-08	13.8000	13.8000	12.3500	12.3500	-10.507%	3	237	+17.409%
2026-01-07	13.7000	13.8500	13.6500	13.8000	+27.072%	10	237	+5.072%
2026-01-05	10.6500	10.9900	10.5000	10.8600	-28.553%	26	236	+33.517%
2025-12-26	15.1300	15.2000	15.0500	15.2000	-5.000%	12	238	-4.605%
2025-12-19	16.0000	16.0000	16.0000	16.0000	+16.788%	3	238	-9.375%
2025-12-18	13.7000	13.7000	13.7000	13.7000	+7.874%	1	238	+5.839%
2025-12-17	12.6000	12.7000	12.6000	12.7000	+3.758%	2	238	+14.173%
2025-12-16	12.2400	12.2400	12.2400	12.2400	-9.668%	1	238	+18.464%
2025-12-15	13.5500	13.5500	13.5500	13.5500	-4.173%	20	237	+7.011%
2025-12-12	14.4700	14.4700	14.1400	14.1400	+1.072%	5	217	+2.546%
2025-12-11	13.9900	13.9900	13.9900	13.9900	+13.463%	1	215	+3.645%
2025-12-10	11.5300	12.3300	11.5300	12.3300	-3.294%	2	214	+17.599%
2025-12-09	13.3300	13.3300	12.7500	12.7500	-6.525%	2	214	+13.725%
2025-12-08	13.6400	13.6400	13.6400	13.6400	+1.037%	1	215	+6.305%
2025-12-05	13.3500	13.5000	13.3500	13.5000	-9.091%	7	214	+7.407%
2025-12-04	15.1300	15.1300	14.8500	14.8500	-4.930%	8	210	-2.357%
2025-12-02	15.2700	15.6200	15.2700	15.6200	-0.573%	4	217	-7.170%
2025-12-01	17.3500	17.3500	15.7100	15.7100	-6.209%	11	219	-7.702%
2025-11-28	17.1200	17.1200	16.7500	16.7500	-5.634%	2	219	-13.433%
2025-11-26	17.4300	17.7500	17.4300	17.7500	+3.378%	24	218	-18.310%
2025-11-25	17.1700	17.1700	17.1700	17.1700	+2.507%	5	218	-15.550%
2025-11-24	16.9500	16.9500	16.6800	16.7500	-4.830%	21	213	-13.433%
2025-11-19	17.6000	17.6000	17.6000	17.6000	+8.642%	5	213	-17.614%
2025-11-17	16.7100	16.7100	16.2000	16.2000	-4.706%	2	208	-10.494%
2025-11-13	17.1200	17.7000	17.0000	17.0000	+10.390%	58	207	-14.706%
2025-11-12	15.4000	15.4000	15.4000	15.4000	+13.069%	2	251	-5.844%
2025-11-07	13.6200	13.6200	13.6200	13.6200	-9.200%	2	249	+6.461%
2025-11-06	14.5400	15.0000	14.5400	15.0000	+11.276%	2	251	-3.333%
2025-11-03	13.4800	13.4800	13.4800	13.4800	+13.851%	1	249	+7.567%
2025-10-31	11.8400	11.8400	11.8400	11.8400	-11.311%	5	249	+22.466%
2025-10-30	13.3500	13.3500	13.3500	13.3500	+0.603%	1	249	+8.614%
2025-10-28	13.2700	13.2700	13.2700	13.2700	-3.491%	1	248	+9.269%
2025-10-24	13.5500	13.7500	13.5500	13.7500	+3.774%	2	249	+5.455%
2025-10-23	13.6500	13.6500	13.2500	13.2500	-15.064%	4	250	+9.434%
2025-10-22	15.2600	15.6000	15.2600	15.6000	-1.078%	5	250	-7.051%
2025-10-21	15.7700	15.7700	15.7700	15.7700	+2.803%	1	250	-8.053%
2025-10-20	15.3400	15.3400	15.3400	15.3400	+2.130%	1	249	-5.476%
2025-10-17	14.2000	15.0200	14.2000	15.0200	+6.299%	13	250	-3.462%
2025-10-16	13.8500	14.3500	13.5200	14.1300	+13.494%	7	240	+2.619%
2025-10-15	12.4500	12.4500	12.4500	12.4500	+23.881%	1	238	+16.466%
2025-10-06	10.0000	10.0500	10.0000	10.0500	-0.396%	2	238	+44.279%
2025-10-03	8.6800	10.0900	8.6800	10.0900	+12.361%	3	237	+43.707%
2025-09-30	8.9800	8.9800	8.9800	8.9800	-0.773%	1	236	+61.470%
2025-09-25	8.9000	9.0500	8.9000	9.0500	-8.586%	6	235	+60.221%
2025-09-23	9.9000	9.9000	9.9000	9.9000	0.000%	1	229	+46.465%
2025-09-18	9.9000	9.9000	9.9000	9.9000	-7.477%	2	229	+46.465%
2025-09-12	11.3000	11.3000	10.7000	10.7000	-4.889%	3	231	+35.514%
2025-09-11	11.0000	11.2500	11.0000	11.2500	+18.421%	15	230	+28.889%
2025-09-04	10.0000	10.0000	9.5000	9.5000	+1.279%	10	235	+52.632%
2025-09-02	9.3800	9.3800	9.3800	9.3800	-13.148%	1	235	+54.584%
2025-08-22	10.8000	10.8000	10.8000	10.8000	-18.675%	3	234	+34.259%
2025-08-13	13.2800	13.2800	13.2800	13.2800	-0.896%	3	234	+9.187%
2025-08-11	13.4000	13.4000	13.4000	13.4000	+49.554%	1	231	+8.209%
2025-08-07	8.7700	8.9600	8.7700	8.9600	+3.824%	6	230	+61.830%
2025-07-22	8.6300	8.6300	8.6300	8.6300	-20.461%	3	224	+68.019%
2025-07-10	11.0000	11.0000	10.8500	10.8500	+14.211%	9	221	+33.641%
2025-06-24	9.5500	9.5500	9.5000	9.5000	-12.844%	4	230	+52.632%
2025-06-03	10.9000	10.9000	10.9000	10.9000	+1.869%	2	230	+33.028%
2025-05-20	10.1100	10.7000	10.1100	10.7000	+16.304%	14	232	+35.514%
2025-05-19	9.2000	9.2000	9.2000	9.2000	+35.294%	15	233	+57.609%
2025-05-15	6.9800	6.9800	6.8000	6.8000	-20.930%	2	218	+113.235%
2025-05-12	7.1400	8.8000	7.1400	8.6000	+33.956%	14	218	+68.605%
2025-05-09	6.4200	6.4200	6.4200	6.4200	+3.548%	2	204	+125.857%
2025-05-08	6.2000	6.2000	6.2000	6.2000	-6.486%	1	205	+133.871%
2025-05-07	6.6300	6.6300	6.6300	6.6300	-28.710%	1	205	+118.703%
2025-04-30	8.6000	9.3000	8.6000	9.3000	+9.412%	3	206	+55.914%
2025-04-28	8.5000	8.5000	8.5000	8.5000	+1.311%	18	205	+70.588%
2025-04-25	8.3900	8.3900	8.3900	8.3900	-16.100%	2	187	+72.825%
2025-04-24	10.0000	10.0000	10.0000	10.0000	+11.111%	1	186	+45.000%
2025-04-11	9.0000	9.0000	9.0000	9.0000	-31.034%	8	185	+61.111%
2025-04-03	13.0000	13.0500	12.8500	13.0500	+6.098%	4	181	+11.111%
2025-03-28	12.3000	12.3000	12.3000	12.3000	-3.605%	20	179	+17.886%
2025-03-14	12.7600	12.7600	12.7600	12.7600	-12.000%	2	169	+13.636%
2025-03-11	14.5000	14.5000	14.5000	14.5000	-2.423%	2	168	0.000%
2025-03-05	13.9100	14.8600	13.9100	14.8600	+1.781%	7	166	-2.423%
2025-03-03	14.6100	14.6300	14.6000	14.6000	+31.532%	3	161	-0.685%
2025-02-25	11.1000	11.1000	11.1000	11.1000	-1.333%	10	160	+30.631%
2025-02-24	11.2500	11.2500	11.2500	11.2500	+9.756%	2	150	+28.889%
2025-02-21	10.2000	10.2500	10.2000	10.2500	+40.411%	6	150	+41.463%
2025-02-13	7.6600	8.4700	7.3000	7.3000	+4.885%	10	147	+98.630%
2025-02-12	7.8000	7.9500	6.9600	6.9600	+20.000%	53	137	+108.333%
2025-02-05	5.7500	5.8000	5.7500	5.8000	+2.655%	3	84	+150.000%
2025-02-03	5.5000	5.6500	5.5000	5.6500	+55.220%	4	81	+156.637%
2025-01-17	3.6400	3.6400	3.6400	3.6400	+1.111%	2	76	+298.352%
2025-01-07	3.6000	3.6000	3.6000	3.6000	-15.493%	1	76	+302.778%
2024-12-31	4.2600	4.2600	4.2600	4.2600	+1.188%	1	76	+240.376%
2024-12-12	3.9000	4.2100	3.9000	4.2100	+3.951%	4	76	+244.418%
2024-12-06	4.0500	4.0500	4.0500	4.0500	-16.495%	2	72	+258.025%
2024-12-02	4.6000	4.8500	4.6000	4.8500	+14.657%	5	71	+198.969%
2024-11-27	4.2300	4.2300	4.2300	4.2300	+8.184%	1	68	+242.790%
2024-11-26	3.9100	3.9100	3.9100	3.9100	+11.714%	1	68	+270.844%
2024-11-21	3.5000	3.5000	3.5000	3.5000	-20.993%	1	67	+314.286%
2024-11-13	4.4300	4.4300	4.4300	4.4300	-19.746%	1	67	+227.314%
2024-11-12	5.5200	5.5200	5.5200	5.5200	-10.968%	1	68	+162.681%
2024-11-11	6.2000	6.2000	6.2000	6.2000	+14.815%	1	68	+133.871%
2024-11-07	4.5000	5.4000	4.5000	5.4000	+42.105%	31	67	+168.519%
2024-11-05	3.8000	3.8000	3.8000	3.8000	+1.333%	8	37	+281.579%
2024-11-04	3.7000	3.7500	3.7000	3.7500	+15.385%	20	29	+286.667%
2024-10-28	3.2000	3.2500	3.2000	3.2500	+1.562%	7	9	+346.154%
2024-10-24	3.2000	3.2000	3.2000	3.2000	+31.148%	2	3	+353.125%
2024-10-15	2.4400	2.4400	2.4400	2.4400	0.000%	1	1	+494.262%