Dark

GILD20270115C130
GILD Jan 15 2027 130.00 Call (GILD270115C00130000)
option OPRA

EOD

Jul 24, 2026

11.70-2.905%(-0.35)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	11.7500	11.8500	11.7000	11.7000	-2.905%	16	1,732	0.000%
2026-07-23	10.6800	12.0500	10.6800	12.0500	-5.490%	13	1,732	-2.905%
2026-07-22	12.6500	12.9500	12.6000	12.7500	+10.390%	53	1,742	-8.235%
2026-07-21	13.3800	13.3800	11.5500	11.5500	-18.662%	34	1,755	+1.299%
2026-07-20	14.2000	14.2000	14.2000	14.2000	-24.267%	1	1,754	-17.606%
2026-07-17	18.7500	18.7500	18.7500	18.7500	+18.446%	9	1,755	-37.600%
2026-07-16	14.4500	15.8300	14.4500	15.8300	+21.769%	5	1,755	-26.090%
2026-07-15	13.0000	13.0000	13.0000	13.0000	+1.881%	9	1,759	-10.000%
2026-07-13	11.5000	13.0000	11.5000	12.7600	-1.085%	17	1,759	-8.307%
2026-07-10	12.9000	12.9000	12.9000	12.9000	-9.283%	4	1,756	-9.302%
2026-07-09	15.6300	15.6300	14.2200	14.2200	-5.828%	7	1,756	-17.722%
2026-07-08	15.8400	15.8400	15.1000	15.1000	-2.894%	3	1,756	-22.517%
2026-07-07	14.5000	15.7000	14.5000	15.5500	+26.423%	6	1,759	-24.759%
2026-07-06	12.4000	12.4000	11.1500	12.3000	-5.530%	1,231	1,758	-4.878%
2026-07-02	10.4500	13.0200	10.4500	13.0200	+27.024%	191	562	-10.138%
2026-07-01	10.4000	10.4000	10.2000	10.2500	-0.485%	5	562	+14.146%
2026-06-30	9.8000	10.3000	9.8000	10.3000	+3.518%	6	560	+13.592%
2026-06-29	10.8900	10.8900	9.9000	9.9500	-0.995%	51	561	+17.588%
2026-06-26	10.0500	10.0500	10.0500	10.0500	+8.649%	1	531	+16.418%
2026-06-25	9.2500	9.2500	9.2500	9.2500	-9.136%	1	530	+26.486%
2026-06-24	10.1800	10.1800	10.1800	10.1800	+0.296%	1	529	+14.931%
2026-06-23	10.0500	10.1500	10.0500	10.1500	+10.326%	4	528	+15.271%
2026-06-18	9.2500	9.2500	8.9000	9.2000	-17.857%	13	526	+27.174%
2026-06-17	11.0000	11.2000	11.0000	11.2000	+4.673%	2	526	+4.464%
2026-06-16	11.5500	11.5500	10.7000	10.7000	+9.744%	2	526	+9.346%
2026-06-15	9.7000	9.7500	9.6000	9.7500	-9.722%	22	526	+20.000%
2026-06-11	9.9300	10.8000	9.9300	10.8000	+24.138%	11	527	+8.333%
2026-06-10	9.2200	9.2500	8.6500	8.7000	-17.143%	10	530	+34.483%
2026-06-09	10.5000	10.5000	10.5000	10.5000	-13.223%	6	533	+11.429%
2026-06-08	12.4500	12.4500	12.1000	12.1000	-7.985%	7	532	-3.306%
2026-06-05	12.7000	13.3500	12.4500	13.1500	+5.200%	6	532	-11.027%
2026-06-04	12.2500	12.8000	12.2500	12.5000	-0.398%	33	532	-6.400%
2026-06-03	12.7000	12.8000	12.5500	12.5500	+7.265%	17	520	-6.773%
2026-06-02	11.8500	12.1500	11.3600	11.7000	-12.687%	35	525	0.000%
2026-06-01	13.4000	13.4000	13.4000	13.4000	-8.532%	4	527	-12.687%
2026-05-29	16.0500	16.0500	14.6500	14.6500	-9.846%	3	524	-20.137%
2026-05-28	16.2500	16.2500	16.2500	16.2500	+5.383%	2	523	-28.000%
2026-05-27	14.8300	15.4200	14.8300	15.4200	-2.713%	3	523	-24.125%
2026-05-26	15.8500	15.8500	15.8500	15.8500	+22.017%	2	523	-26.183%
2026-05-21	12.9900	12.9900	12.9900	12.9900	-1.142%	13	523	-9.931%
2026-05-20	12.5500	13.1400	12.5500	13.1400	-11.515%	2	517	-10.959%
2026-05-14	14.8500	14.8500	14.8500	14.8500	+0.338%	4	517	-21.212%
2026-05-13	14.7000	14.8000	14.7000	14.8000	-12.941%	5	513	-20.946%
2026-05-12	15.3000	17.0000	15.3000	17.0000	+12.583%	2	513	-31.176%
2026-05-11	15.1000	15.1000	15.1000	15.1000	+16.154%	3	513	-22.517%
2026-05-08	13.0000	13.0000	13.0000	13.0000	-18.750%	1	513	-10.000%
2026-05-06	16.0000	16.0000	16.0000	16.0000	+3.560%	1	513	-26.875%
2026-05-05	15.6100	15.6100	15.4500	15.4500	+5.317%	43	514	-24.272%
2026-04-30	14.6700	14.6700	14.6700	14.6700	+7.868%	1	472	-20.245%
2026-04-28	13.3300	13.6000	13.3300	13.6000	+4.615%	3	472	-13.971%
2026-04-27	13.0000	13.0000	13.0000	13.0000	-11.984%	2	474	-10.000%
2026-04-24	14.7700	14.7700	14.7700	14.7700	-10.213%	1	473	-20.785%
2026-04-23	16.4500	16.4500	16.4500	16.4500	-16.285%	1	472	-28.875%
2026-04-16	20.1000	20.1000	19.6500	19.6500	-1.504%	3	471	-40.458%
2026-04-15	19.9500	19.9500	19.9500	19.9500	-0.499%	1	470	-41.353%
2026-04-13	20.0500	20.0500	20.0500	20.0500	-0.496%	1	469	-41.646%
2026-04-10	21.5000	21.5000	20.1500	20.1500	+1.003%	6	470	-41.935%
2026-03-27	19.9500	19.9500	19.9500	19.9500	-1.966%	1	474	-41.353%
2026-03-23	20.3500	20.3500	20.3500	20.3500	-26.930%	5	475	-42.506%
2026-03-13	27.8500	27.8500	27.8500	27.8500	+11.311%	1	478	-57.989%
2026-03-12	25.0200	25.0200	25.0200	25.0200	+6.468%	1	479	-53.237%
2026-03-06	23.5500	23.5500	23.5000	23.5000	-14.514%	2	480	-50.213%
2026-03-04	27.4900	27.4900	27.4900	27.4900	+7.048%	3	480	-57.439%
2026-03-03	25.6800	25.6800	25.6800	25.6800	-9.895%	1	483	-54.439%
2026-02-27	26.5600	28.5000	26.5600	28.5000	+16.708%	24	483	-58.947%
2026-02-26	24.4200	24.4200	24.4200	24.4200	-11.809%	1	484	-52.088%
2026-02-24	27.6900	27.6900	27.6900	27.6900	-3.954%	2	485	-57.746%
2026-02-23	28.8300	28.8300	28.8300	28.8300	-3.900%	2	487	-59.417%
2026-02-19	30.0000	30.0000	30.0000	30.0000	-3.226%	2	489	-61.000%
2026-02-18	32.8500	32.8500	31.0000	31.0000	-0.800%	23	489	-62.258%
2026-02-12	31.2500	31.2500	31.2500	31.2500	-5.589%	1	512	-62.560%
2026-02-11	33.1000	33.1000	33.1000	33.1000	+17.376%	1	511	-64.653%
2026-02-10	28.6700	28.6700	28.0000	28.2000	-6.623%	6	512	-58.511%
2026-02-09	29.6400	30.2000	29.6400	30.2000	+4.571%	2	514	-61.258%
2026-02-06	28.5000	29.0500	28.5000	28.8800	+1.014%	4	515	-59.488%
2026-02-05	28.1000	28.5900	28.1000	28.5900	+12.870%	16	516	-59.077%
2026-02-04	25.0000	25.3300	25.0000	25.3300	+9.181%	6	511	-53.810%
2026-02-02	22.7500	23.2000	22.7500	23.2000	+5.936%	3	513	-49.569%
2026-01-30	21.6700	21.9000	21.6700	21.9000	+1.860%	2	514	-46.575%
2026-01-28	21.1700	21.5000	21.1700	21.5000	-2.139%	7	514	-45.581%
2026-01-27	20.0000	21.9700	20.0000	21.9700	+15.632%	16	516	-46.746%
2026-01-26	19.0000	19.0000	19.0000	19.0000	+6.742%	1	518	-38.421%
2026-01-23	16.7000	18.5000	16.7000	17.8000	+12.303%	51	518	-34.270%
2026-01-22	15.6500	16.3500	15.6500	15.8500	+4.620%	4	532	-26.183%
2026-01-21	12.6900	15.1500	12.6900	15.1500	+34.786%	18	530	-22.772%
2026-01-16	11.2400	11.2400	11.2400	11.2400	-0.969%	1	524	+4.093%
2026-01-15	11.3500	11.3500	11.3500	11.3500	+6.573%	1	524	+3.084%
2026-01-13	10.6500	10.8200	10.5800	10.6500	+1.914%	19	524	+9.859%
2026-01-12	10.5000	10.5000	10.4500	10.4500	-4.566%	4	528	+11.962%
2026-01-09	9.8700	10.9500	9.8700	10.9500	+6.311%	5	526	+6.849%
2026-01-08	11.7300	11.7500	10.3000	10.3000	-14.167%	12	524	+13.592%
2026-01-07	12.8000	12.8000	11.5000	12.0000	+33.038%	19	521	-2.500%
2026-01-05	9.2000	9.2000	8.8500	9.0200	-23.103%	8	519	+29.712%
2025-12-30	11.5500	11.7300	11.5500	11.7300	-4.010%	4	518	-0.256%
2025-12-26	12.5000	12.5000	12.2200	12.2200	-4.903%	7	516	-4.255%
2025-12-23	13.7200	13.7200	12.8500	12.8500	+2.228%	2	521	-8.949%
2025-12-22	12.5700	12.5700	12.5700	12.5700	+12.232%	1	519	-6.921%
2025-12-15	11.2500	11.2500	11.2000	11.2000	-2.693%	17	519	+4.464%
2025-12-12	11.5100	11.5100	11.5100	11.5100	-0.346%	1	509	+1.651%
2025-12-08	11.5600	11.5600	11.5500	11.5500	-4.624%	18	508	+1.299%
2025-12-04	12.1100	12.1100	12.1100	12.1100	-13.128%	7	493	-3.386%
2025-11-28	13.9400	13.9400	13.9400	13.9400	-11.772%	7	486	-16.069%
2025-11-26	15.2000	15.8000	15.2000	15.8000	+1.282%	3	485	-25.949%
2025-11-25	15.0000	15.6000	15.0000	15.6000	+5.405%	30	485	-25.000%
2025-11-21	15.0500	15.0500	14.8000	14.8000	-5.431%	2	455	-20.946%
2025-11-20	15.1300	15.6500	15.1300	15.6500	+8.605%	8	455	-25.240%
2025-11-18	14.4100	14.4100	14.4100	14.4100	+8.837%	2	449	-18.806%
2025-11-14	13.2400	13.2400	13.2400	13.2400	-9.748%	1	449	-11.631%
2025-11-13	13.7800	15.0000	12.5000	14.6700	+13.721%	136	448	-20.245%
2025-11-04	12.6500	12.9000	10.7000	12.9000	+14.159%	10	543	-9.302%
2025-10-30	10.7900	11.4600	10.7900	11.3000	+3.670%	8	539	+3.540%
2025-10-28	10.9000	10.9000	10.9000	10.9000	-9.318%	1	539	+7.339%
2025-10-27	12.0200	12.0200	12.0200	12.0200	+0.167%	4	542	-2.662%
2025-10-24	12.0000	12.0000	12.0000	12.0000	-1.316%	1	542	-2.500%
2025-10-20	12.1600	12.1600	12.1600	12.1600	-8.226%	1	541	-3.783%
2025-10-17	13.0000	13.2500	13.0000	13.2500	+31.841%	15	540	-11.698%
2025-10-13	10.0500	10.0500	10.0500	10.0500	-2.899%	5	540	+16.418%
2025-10-08	10.3500	10.3500	10.3500	10.3500	+21.053%	2	540	+13.043%
2025-10-03	7.7500	8.6000	7.7500	8.5500	+15.541%	184	542	+36.842%
2025-09-26	7.4000	7.4000	7.4000	7.4000	-6.329%	6	435	+58.108%
2025-09-24	7.9000	7.9000	7.9000	7.9000	-1.250%	10	435	+48.101%
2025-09-22	8.0000	8.0000	8.0000	8.0000	-6.977%	1	428	+46.250%
2025-09-19	8.6000	8.6000	8.6000	8.6000	+5.521%	1	427	+36.047%
2025-09-18	8.1500	8.1500	8.1500	8.1500	+6.536%	3	427	+43.558%
2025-09-15	7.6500	7.6500	7.6500	7.6500	-11.253%	5	424	+52.941%
2025-09-05	8.3000	8.6200	8.3000	8.6200	+11.226%	3	424	+35.731%
2025-09-03	7.7500	7.7500	7.7500	7.7500	+5.156%	5	421	+50.968%
2025-08-28	8.0500	8.0500	7.3700	7.3700	-15.771%	6	417	+58.752%
2025-08-25	8.7500	8.7500	8.7500	8.7500	-2.453%	1	413	+33.714%
2025-08-22	8.9700	8.9700	8.9700	8.9700	-14.571%	1	413	+30.435%
2025-08-20	10.5000	10.5000	10.5000	10.5000	-2.597%	60	412	+11.429%
2025-08-18	10.7800	10.7800	10.7800	10.7800	-7.547%	5	367	+8.534%
2025-08-12	11.6600	11.6600	11.6600	11.6600	+2.731%	1	367	+0.343%
2025-08-08	11.0000	11.9000	11.0000	11.3500	+29.714%	20	367	+3.084%
2025-07-28	8.7500	8.7500	8.7500	8.7500	-14.800%	10	352	+33.714%
2025-07-25	10.3000	10.3000	10.2700	10.2700	+16.705%	7	342	+13.924%
2025-07-23	8.8000	8.8000	8.8000	8.8000	+16.556%	10	335	+32.955%
2025-07-18	7.5500	7.5500	7.5500	7.5500	-1.307%	5	325	+54.967%
2025-07-16	7.5000	7.6500	7.5000	7.6500	-15.188%	2	325	+52.941%
2025-07-03	9.0200	9.0200	9.0200	9.0200	+13.033%	10	314	+29.712%
2025-06-26	7.9800	7.9800	7.9800	7.9800	-0.870%	1	314	+46.617%
2025-06-24	8.0500	8.0500	8.0500	8.0500	-19.500%	2	313	+45.342%
2025-06-10	10.0000	10.0000	10.0000	10.0000	+10.497%	1	313	+17.000%
2025-06-05	9.0500	9.0500	9.0500	9.0500	-1.309%	10	313	+29.282%
2025-05-29	9.1700	9.1700	9.1700	9.1700	+1.326%	4	303	+27.590%
2025-05-27	9.0500	9.0500	9.0500	9.0500	+11.043%	1	305	+29.282%
2025-05-20	8.1500	8.1500	8.1500	8.1500	+52.336%	10	305	+43.558%
2025-05-08	5.3500	5.3500	5.3500	5.3500	-7.279%	6	295	+118.692%
2025-05-06	6.0300	6.0300	5.7700	5.7700	-21.067%	2	301	+102.773%
2025-04-29	7.3100	7.3100	7.3100	7.3100	+2.238%	1	300	+60.055%
2025-04-28	7.1500	7.1500	7.1500	7.1500	+2.143%	4	300	+63.636%
2025-04-25	7.3500	7.3500	7.0000	7.0000	-11.728%	8	296	+67.143%
2025-04-17	7.9300	7.9300	7.9300	7.9300	-0.999%	1	296	+47.541%
2025-04-10	8.0100	8.0100	8.0100	8.0100	-13.405%	1	296	+46.067%
2025-04-07	9.2500	9.2500	9.2500	9.2500	-13.873%	3	296	+26.486%
2025-04-04	10.7400	10.7400	10.7400	10.7400	-6.609%	2	296	+8.939%
2025-04-03	11.5000	11.5000	11.5000	11.5000	+15.578%	1	295	+1.739%
2025-03-28	9.9500	9.9500	9.9500	9.9500	-3.021%	20	294	+17.588%
2025-03-27	10.1000	10.2600	10.1000	10.2600	+29.057%	2	284	+14.035%
2025-03-20	8.1500	8.1500	7.9500	7.9500	-31.169%	7	283	+47.170%
2025-03-12	11.5500	11.5500	11.5500	11.5500	-9.127%	100	282	+1.299%
2025-03-11	12.7100	12.7100	12.7100	12.7100	+7.712%	2	182	-7.946%
2025-03-04	11.8000	11.8000	11.8000	11.8000	+1.724%	4	180	-0.847%
2025-02-28	9.5500	11.6300	9.5500	11.6000	+16.000%	82	176	+0.862%
2025-02-27	9.7000	10.0000	9.7000	10.0000	+5.374%	31	156	+17.000%
2025-02-24	9.4800	9.4900	9.4800	9.4900	+10.994%	105	130	+23.288%
2025-02-20	8.4500	8.5500	8.4500	8.5500	+17.123%	2	34	+36.842%
2025-02-19	7.3000	7.3000	7.3000	7.3000	+19.086%	10	33	+60.274%
2025-02-18	6.3500	6.3500	6.1300	6.1300	+61.316%	10	33	+90.865%
2025-02-11	3.8300	3.8300	3.7900	3.8000	-32.743%	20	33	+207.895%
2025-02-05	5.6500	5.6500	5.6500	5.6500	+69.162%	10	13	+107.080%
2024-12-04	3.3400	3.3400	3.3400	3.3400	-13.472%	1	3	+250.299%
2024-12-02	3.8600	3.8600	3.8600	3.8600	-6.538%	1	3	+203.109%
2024-11-07	4.1300	4.1300	4.1300	4.1300	+29.467%	2	3	+183.293%
2024-11-01	2.8400	3.1900	2.8400	3.1900	0.000%	6	3	+266.771%