Dark

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

EOD

Sep 10, 2026

23.44-2.739%(-0.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.4400	23.4400	23.4400	23.4400	-2.739%	3	414	0.000%
2026-09-09	24.6900	24.6900	24.1000	24.1000	-14.539%	3	411	-2.739%
2026-09-03	28.2000	28.2000	28.2000	28.2000	-2.523%	1	410	-16.879%
2026-09-02	28.9300	28.9300	28.9300	28.9300	+20.391%	1	410	-18.977%
2026-08-31	24.0300	24.0300	24.0300	24.0300	-10.967%	20	411	-2.455%
2026-08-26	26.9900	26.9900	26.9900	26.9900	+6.051%	2	391	-13.153%
2026-08-21	25.2000	25.4500	25.2000	25.4500	-6.089%	2	393	-7.898%
2026-08-19	27.1000	27.1000	27.1000	27.1000	+54.065%	9	392	-13.506%
2026-08-13	17.9700	17.9700	17.5900	17.5900	+1.676%	11	392	+33.258%
2026-08-12	17.3000	17.3000	17.3000	17.3000	+7.121%	1	392	+35.491%
2026-08-11	16.1500	16.1500	16.1500	16.1500	+18.750%	2	392	+45.139%
2026-08-06	13.6000	13.6000	13.6000	13.6000	-7.167%	1	392	+72.353%
2026-08-05	14.6500	14.6500	14.6500	14.6500	+1.736%	1	391	+60.000%
2026-08-04	14.2500	14.4000	14.2500	14.4000	+0.699%	54	391	+62.778%
2026-08-03	14.3000	14.3000	14.3000	14.3000	-1.379%	3	368	+63.916%
2026-07-24	14.5000	14.5000	14.5000	14.5000	-1.695%	12	368	+61.655%
2026-07-23	14.7500	14.7500	14.7500	14.7500	-5.449%	5	368	+58.915%
2026-07-22	15.6200	15.6200	15.6000	15.6000	+5.121%	13	363	+50.256%
2026-07-21	14.9500	14.9500	14.8400	14.8400	-20.215%	3	350	+57.951%
2026-07-16	18.6000	18.6000	18.6000	18.6000	+26.102%	1	350	+26.022%
2026-07-10	14.5000	14.7500	14.5000	14.7500	-20.270%	2	350	+58.915%
2026-07-08	18.5000	18.5000	18.5000	18.5000	-0.804%	2	350	+26.703%
2026-07-07	18.0500	18.6500	18.0500	18.6500	+26.441%	8	350	+25.684%
2026-07-02	14.7500	14.7500	14.7500	14.7500	+21.001%	1	350	+58.915%
2026-07-01	12.3500	12.3500	12.1900	12.1900	-1.694%	2	350	+92.289%
2026-06-30	12.6500	12.6500	11.8000	12.4000	-1.352%	4	352	+89.032%
2026-06-29	12.5000	12.6500	12.3000	12.5700	+1.617%	10	352	+86.476%
2026-06-26	12.3700	12.3700	12.3700	12.3700	+6.180%	1	356	+89.491%
2026-06-25	11.5000	11.6500	11.4000	11.6500	-6.048%	75	357	+101.202%
2026-06-24	12.3000	12.4000	12.3000	12.4000	+6.897%	2	290	+89.032%
2026-06-22	11.6000	11.6000	11.6000	11.6000	+1.754%	8	290	+102.069%
2026-06-18	11.0500	11.4000	11.0400	11.4000	-15.743%	16	290	+105.614%
2026-06-16	13.5300	13.5300	13.5300	13.5300	+10.000%	1	290	+73.245%
2026-06-15	12.3000	12.3000	12.3000	12.3000	+0.572%	2	289	+90.569%
2026-06-12	12.2300	12.2300	12.2300	12.2300	-6.140%	3	289	+91.660%
2026-06-11	13.0300	13.0300	13.0300	13.0300	+20.092%	2	289	+79.893%
2026-06-10	10.9500	11.0000	10.8500	10.8500	-12.217%	5	289	+116.037%
2026-06-09	12.8000	12.8000	12.3600	12.3600	-15.052%	2	288	+89.644%
2026-06-08	14.8500	14.8500	14.5500	14.5500	-5.825%	2	288	+61.100%
2026-06-05	15.4300	15.4500	15.4300	15.4500	-4.334%	7	287	+51.715%
2026-06-01	16.2000	16.2000	16.1500	16.1500	-15.000%	2	292	+45.139%
2026-05-29	19.0000	19.0000	19.0000	19.0000	+5.263%	2	292	+23.368%
2026-05-22	17.5000	18.0500	17.5000	18.0500	+10.061%	15	290	+29.861%
2026-05-21	16.4000	16.4000	16.4000	16.4000	+6.494%	3	293	+42.927%
2026-05-15	15.4900	15.4900	15.4000	15.4000	-12.500%	6	293	+52.208%
2026-05-14	17.6000	17.6000	17.6000	17.6000	-9.512%	2	293	+33.182%
2026-05-12	19.4500	19.4500	19.4500	19.4500	+21.944%	1	293	+20.514%
2026-05-08	16.2000	16.7500	15.9500	15.9500	-12.121%	15	293	+46.959%
2026-05-05	18.1500	18.1500	18.1500	18.1500	+8.683%	1	298	+29.146%
2026-04-30	16.6000	17.5800	16.6000	16.7000	+3.342%	7	298	+40.359%
2026-04-28	16.1900	16.1900	16.1600	16.1600	-5.773%	4	298	+45.050%
2026-04-24	17.1500	17.1500	17.1500	17.1500	-5.769%	1	298	+36.676%
2026-04-22	18.1000	18.2000	18.1000	18.2000	-5.846%	6	299	+28.791%
2026-04-21	20.1300	20.1300	18.7000	19.3300	-20.453%	16	310	+21.262%
2026-04-14	24.8000	24.8000	24.3000	24.3000	-1.420%	2	310	-3.539%
2026-04-10	24.6500	24.6500	24.6500	24.6500	-6.059%	2	310	-4.909%
2026-04-09	26.2400	26.2400	26.2400	26.2400	+8.654%	1	310	-10.671%
2026-04-02	24.1500	24.1500	24.1500	24.1500	-4.545%	1	311	-2.940%
2026-04-01	25.3000	25.3000	25.3000	25.3000	+10.722%	1	311	-7.352%
2026-03-27	22.7000	22.8500	22.7000	22.8500	-24.061%	21	312	+2.582%
2026-03-12	29.5000	30.0900	29.5000	30.0900	+0.133%	4	332	-22.100%
2026-03-11	30.0500	30.0500	30.0500	30.0500	+7.321%	57	328	-21.997%
2026-03-06	27.3600	28.0000	27.3600	28.0000	-8.197%	3	271	-16.286%
2026-03-04	30.5000	30.5000	30.5000	30.5000	-10.162%	2	274	-23.148%
2026-02-20	33.9500	33.9500	33.9500	33.9500	-5.590%	20	274	-30.957%
2026-02-18	35.9600	35.9600	35.9600	35.9600	-4.107%	1	254	-34.816%
2026-02-13	37.0100	37.5000	37.0100	37.5000	+9.810%	13	262	-37.493%
2026-02-12	34.2500	35.1000	34.1500	34.1500	-7.603%	25	262	-31.362%
2026-02-11	36.6900	37.2300	36.6900	36.9600	+20.000%	11	279	-36.580%
2026-02-10	31.8000	31.8000	30.8000	30.8000	-7.005%	2	282	-23.896%
2026-02-09	34.6700	34.6700	33.1200	33.1200	-4.608%	2	283	-29.227%
2026-02-06	34.7200	34.7200	34.7200	34.7200	+32.267%	1	283	-32.488%
2026-02-02	26.0000	26.2500	26.0000	26.2500	+9.558%	6	283	-10.705%
2026-01-28	23.9500	23.9600	23.9500	23.9600	-2.602%	9	280	-2.170%
2026-01-27	24.3100	24.6000	24.3100	24.6000	+7.659%	6	281	-4.715%
2026-01-26	21.3100	22.8500	21.3100	22.8500	+6.776%	2	281	+2.582%
2026-01-23	19.3300	21.4000	19.3300	21.4000	+18.560%	18	281	+9.533%
2026-01-22	18.8700	18.8700	18.0500	18.0500	+11.696%	5	283	+29.861%
2026-01-21	16.0000	16.2500	15.9600	16.1600	+13.963%	18	285	+45.050%
2026-01-20	14.1800	14.1800	14.1800	14.1800	+0.853%	2	282	+65.303%
2026-01-16	13.5000	14.0600	13.5000	14.0600	+8.992%	10	272	+66.714%
2026-01-15	12.9000	12.9000	12.9000	12.9000	-6.589%	26	272	+81.705%
2026-01-14	14.5500	14.5500	13.4800	13.8100	+11.822%	9	246	+69.732%
2026-01-08	13.8000	13.8000	12.3500	12.3500	-10.507%	3	237	+89.798%
2026-01-07	13.7000	13.8500	13.6500	13.8000	+27.072%	10	237	+69.855%
2026-01-05	10.6500	10.9900	10.5000	10.8600	-28.553%	26	236	+115.838%
2025-12-26	15.1300	15.2000	15.0500	15.2000	-5.000%	12	238	+54.211%
2025-12-19	16.0000	16.0000	16.0000	16.0000	+16.788%	3	238	+46.500%
2025-12-18	13.7000	13.7000	13.7000	13.7000	+7.874%	1	238	+71.095%
2025-12-17	12.6000	12.7000	12.6000	12.7000	+3.758%	2	238	+84.567%
2025-12-16	12.2400	12.2400	12.2400	12.2400	-9.668%	1	238	+91.503%
2025-12-15	13.5500	13.5500	13.5500	13.5500	-4.173%	20	237	+72.989%
2025-12-12	14.4700	14.4700	14.1400	14.1400	+1.072%	5	217	+65.771%
2025-12-11	13.9900	13.9900	13.9900	13.9900	+13.463%	1	215	+67.548%
2025-12-10	11.5300	12.3300	11.5300	12.3300	-3.294%	2	214	+90.105%
2025-12-09	13.3300	13.3300	12.7500	12.7500	-6.525%	2	214	+83.843%
2025-12-08	13.6400	13.6400	13.6400	13.6400	+1.037%	1	215	+71.848%
2025-12-05	13.3500	13.5000	13.3500	13.5000	-9.091%	7	214	+73.630%
2025-12-04	15.1300	15.1300	14.8500	14.8500	-4.930%	8	210	+57.845%
2025-12-02	15.2700	15.6200	15.2700	15.6200	-0.573%	4	217	+50.064%
2025-12-01	17.3500	17.3500	15.7100	15.7100	-6.209%	11	219	+49.204%
2025-11-28	17.1200	17.1200	16.7500	16.7500	-5.634%	2	219	+39.940%
2025-11-26	17.4300	17.7500	17.4300	17.7500	+3.378%	24	218	+32.056%
2025-11-25	17.1700	17.1700	17.1700	17.1700	+2.507%	5	218	+36.517%
2025-11-24	16.9500	16.9500	16.6800	16.7500	-4.830%	21	213	+39.940%
2025-11-19	17.6000	17.6000	17.6000	17.6000	+8.642%	5	213	+33.182%
2025-11-17	16.7100	16.7100	16.2000	16.2000	-4.706%	2	208	+44.691%
2025-11-13	17.1200	17.7000	17.0000	17.0000	+10.390%	58	207	+37.882%
2025-11-12	15.4000	15.4000	15.4000	15.4000	+13.069%	2	251	+52.208%
2025-11-07	13.6200	13.6200	13.6200	13.6200	-9.200%	2	249	+72.100%
2025-11-06	14.5400	15.0000	14.5400	15.0000	+11.276%	2	251	+56.267%
2025-11-03	13.4800	13.4800	13.4800	13.4800	+13.851%	1	249	+73.887%
2025-10-31	11.8400	11.8400	11.8400	11.8400	-11.311%	5	249	+97.973%
2025-10-30	13.3500	13.3500	13.3500	13.3500	+0.603%	1	249	+75.581%
2025-10-28	13.2700	13.2700	13.2700	13.2700	-3.491%	1	248	+76.639%
2025-10-24	13.5500	13.7500	13.5500	13.7500	+3.774%	2	249	+70.473%
2025-10-23	13.6500	13.6500	13.2500	13.2500	-15.064%	4	250	+76.906%
2025-10-22	15.2600	15.6000	15.2600	15.6000	-1.078%	5	250	+50.256%
2025-10-21	15.7700	15.7700	15.7700	15.7700	+2.803%	1	250	+48.637%
2025-10-20	15.3400	15.3400	15.3400	15.3400	+2.130%	1	249	+52.803%
2025-10-17	14.2000	15.0200	14.2000	15.0200	+6.299%	13	250	+56.059%
2025-10-16	13.8500	14.3500	13.5200	14.1300	+13.494%	7	240	+65.888%
2025-10-15	12.4500	12.4500	12.4500	12.4500	+23.881%	1	238	+88.273%
2025-10-06	10.0000	10.0500	10.0000	10.0500	-0.396%	2	238	+133.234%
2025-10-03	8.6800	10.0900	8.6800	10.0900	+12.361%	3	237	+132.309%
2025-09-30	8.9800	8.9800	8.9800	8.9800	-0.773%	1	236	+161.024%
2025-09-25	8.9000	9.0500	8.9000	9.0500	-8.586%	6	235	+159.006%
2025-09-23	9.9000	9.9000	9.9000	9.9000	0.000%	1	229	+136.768%
2025-09-18	9.9000	9.9000	9.9000	9.9000	-7.477%	2	229	+136.768%
2025-09-12	11.3000	11.3000	10.7000	10.7000	-4.889%	3	231	+119.065%
2025-09-11	11.0000	11.2500	11.0000	11.2500	+18.421%	15	230	+108.356%
2025-09-04	10.0000	10.0000	9.5000	9.5000	+1.279%	10	235	+146.737%
2025-09-02	9.3800	9.3800	9.3800	9.3800	-13.148%	1	235	+149.893%
2025-08-22	10.8000	10.8000	10.8000	10.8000	-18.675%	3	234	+117.037%
2025-08-13	13.2800	13.2800	13.2800	13.2800	-0.896%	3	234	+76.506%
2025-08-11	13.4000	13.4000	13.4000	13.4000	+49.554%	1	231	+74.925%
2025-08-07	8.7700	8.9600	8.7700	8.9600	+3.824%	6	230	+161.607%
2025-07-22	8.6300	8.6300	8.6300	8.6300	-20.461%	3	224	+171.611%
2025-07-10	11.0000	11.0000	10.8500	10.8500	+14.211%	9	221	+116.037%
2025-06-24	9.5500	9.5500	9.5000	9.5000	-12.844%	4	230	+146.737%
2025-06-03	10.9000	10.9000	10.9000	10.9000	+1.869%	2	230	+115.046%
2025-05-20	10.1100	10.7000	10.1100	10.7000	+16.304%	14	232	+119.065%
2025-05-19	9.2000	9.2000	9.2000	9.2000	+35.294%	15	233	+154.783%
2025-05-15	6.9800	6.9800	6.8000	6.8000	-20.930%	2	218	+244.706%
2025-05-12	7.1400	8.8000	7.1400	8.6000	+33.956%	14	218	+172.558%
2025-05-09	6.4200	6.4200	6.4200	6.4200	+3.548%	2	204	+265.109%
2025-05-08	6.2000	6.2000	6.2000	6.2000	-6.486%	1	205	+278.065%
2025-05-07	6.6300	6.6300	6.6300	6.6300	-28.710%	1	205	+253.544%
2025-04-30	8.6000	9.3000	8.6000	9.3000	+9.412%	3	206	+152.043%
2025-04-28	8.5000	8.5000	8.5000	8.5000	+1.311%	18	205	+175.765%
2025-04-25	8.3900	8.3900	8.3900	8.3900	-16.100%	2	187	+179.380%
2025-04-24	10.0000	10.0000	10.0000	10.0000	+11.111%	1	186	+134.400%
2025-04-11	9.0000	9.0000	9.0000	9.0000	-31.034%	8	185	+160.444%
2025-04-03	13.0000	13.0500	12.8500	13.0500	+6.098%	4	181	+79.617%
2025-03-28	12.3000	12.3000	12.3000	12.3000	-3.605%	20	179	+90.569%
2025-03-14	12.7600	12.7600	12.7600	12.7600	-12.000%	2	169	+83.699%
2025-03-11	14.5000	14.5000	14.5000	14.5000	-2.423%	2	168	+61.655%
2025-03-05	13.9100	14.8600	13.9100	14.8600	+1.781%	7	166	+57.739%
2025-03-03	14.6100	14.6300	14.6000	14.6000	+31.532%	3	161	+60.548%
2025-02-25	11.1000	11.1000	11.1000	11.1000	-1.333%	10	160	+111.171%
2025-02-24	11.2500	11.2500	11.2500	11.2500	+9.756%	2	150	+108.356%
2025-02-21	10.2000	10.2500	10.2000	10.2500	+40.411%	6	150	+128.683%
2025-02-13	7.6600	8.4700	7.3000	7.3000	+4.885%	10	147	+221.096%
2025-02-12	7.8000	7.9500	6.9600	6.9600	+20.000%	53	137	+236.782%
2025-02-05	5.7500	5.8000	5.7500	5.8000	+2.655%	3	84	+304.138%
2025-02-03	5.5000	5.6500	5.5000	5.6500	+55.220%	4	81	+314.867%
2025-01-17	3.6400	3.6400	3.6400	3.6400	+1.111%	2	76	+543.956%
2025-01-07	3.6000	3.6000	3.6000	3.6000	-15.493%	1	76	+551.111%
2024-12-31	4.2600	4.2600	4.2600	4.2600	+1.188%	1	76	+450.235%
2024-12-12	3.9000	4.2100	3.9000	4.2100	+3.951%	4	76	+456.770%
2024-12-06	4.0500	4.0500	4.0500	4.0500	-16.495%	2	72	+478.765%
2024-12-02	4.6000	4.8500	4.6000	4.8500	+14.657%	5	71	+383.299%
2024-11-27	4.2300	4.2300	4.2300	4.2300	+8.184%	1	68	+454.137%
2024-11-26	3.9100	3.9100	3.9100	3.9100	+11.714%	1	68	+499.488%
2024-11-21	3.5000	3.5000	3.5000	3.5000	-20.993%	1	67	+569.714%
2024-11-13	4.4300	4.4300	4.4300	4.4300	-19.746%	1	67	+429.120%
2024-11-12	5.5200	5.5200	5.5200	5.5200	-10.968%	1	68	+324.638%
2024-11-11	6.2000	6.2000	6.2000	6.2000	+14.815%	1	68	+278.065%
2024-11-07	4.5000	5.4000	4.5000	5.4000	+42.105%	31	67	+334.074%
2024-11-05	3.8000	3.8000	3.8000	3.8000	+1.333%	8	37	+516.842%
2024-11-04	3.7000	3.7500	3.7000	3.7500	+15.385%	20	29	+525.067%
2024-10-28	3.2000	3.2500	3.2000	3.2500	+1.562%	7	9	+621.231%
2024-10-24	3.2000	3.2000	3.2000	3.2000	+31.148%	2	3	+632.500%
2024-10-15	2.4400	2.4400	2.4400	2.4400	0.000%	1	1	+860.656%