Dark

GILD20270115C135
GILD Jan 15 2027 135.00 Call (GILD270115C00135000)
option OPRA

EOD

Jul 24, 2026

9.40-3.093%(-0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	9.6200	9.6200	9.4000	9.4000	-3.093%	8	1,049	0.000%
2026-07-23	9.8000	9.8000	9.5500	9.7000	-7.619%	11	1,052	-3.093%
2026-07-22	10.9000	10.9000	10.4000	10.5000	+6.599%	13	1,056	-10.476%
2026-07-21	9.9000	9.9000	9.4500	9.8500	-13.596%	42	1,046	-4.569%
2026-07-20	11.5000	11.7000	11.3500	11.4000	-10.588%	9	1,018	-17.544%
2026-07-17	15.8000	15.8000	12.7500	12.7500	+2.823%	17	1,013	-26.275%
2026-07-16	10.6000	12.4000	10.6000	12.4000	+16.432%	44	1,015	-24.194%
2026-07-15	10.6000	11.2000	10.6000	10.6500	+7.035%	25	1,016	-11.737%
2026-07-14	9.9500	9.9500	9.9500	9.9500	-3.679%	1	995	-5.528%
2026-07-13	9.8500	10.3300	9.8500	10.3300	+3.819%	7	994	-9.003%
2026-07-10	10.8300	10.8300	9.7000	9.9500	-17.083%	504	989	-5.528%
2026-07-09	11.7000	12.0000	11.7000	12.0000	-7.692%	3	668	-21.667%
2026-07-08	13.0000	13.0000	13.0000	13.0000	-0.459%	1	668	-27.692%
2026-07-07	12.3100	13.0600	12.3100	13.0600	+36.042%	4	668	-28.025%
2026-07-06	9.2500	9.6000	9.2500	9.6000	-7.692%	2	668	-2.083%
2026-07-02	10.4000	10.4000	10.4000	10.4000	+34.194%	1	666	-9.615%
2026-07-01	8.2800	8.2800	7.7500	7.7500	-0.641%	7	666	+21.290%
2026-06-30	8.2700	8.2700	7.8000	7.8000	-5.455%	3	662	+20.513%
2026-06-29	8.2500	8.2500	8.2500	8.2500	+0.610%	2	663	+13.939%
2026-06-26	8.4000	8.4000	8.2000	8.2000	+10.811%	2	665	+14.634%
2026-06-25	7.4000	7.4000	7.4000	7.4000	+5.714%	1	665	+27.027%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-7.285%	1	664	+34.286%
2026-06-22	7.6500	7.6500	7.5500	7.5500	+2.027%	11	663	+24.503%
2026-06-18	7.1000	7.4000	7.1000	7.4000	-9.756%	8	651	+27.027%
2026-06-17	8.9000	9.2500	7.9900	8.2000	+5.806%	89	651	+14.634%
2026-06-15	7.7500	7.7500	7.7500	7.7500	-2.516%	4	651	+21.290%
2026-06-12	7.9500	7.9500	7.9500	7.9500	-13.587%	1	651	+18.239%
2026-06-11	7.3000	9.2000	7.3000	9.2000	+30.496%	40	652	+2.174%
2026-06-10	7.5000	7.5000	7.0500	7.0500	-9.847%	14	649	+33.333%
2026-06-09	7.7000	8.6000	7.7000	7.8200	-19.381%	8	646	+20.205%
2026-06-08	9.5500	9.8000	9.5000	9.7000	-12.613%	8	651	-3.093%
2026-06-05	11.2500	11.3000	11.0500	11.1000	+9.360%	15	651	-15.315%
2026-06-04	10.4000	10.4500	9.9000	10.1500	-0.490%	17	644	-7.389%
2026-06-03	9.8000	10.3500	9.7000	10.2000	+6.806%	15	635	-7.843%
2026-06-02	9.7000	9.8000	9.5500	9.5500	-15.111%	34	629	-1.571%
2026-06-01	12.0000	12.0000	11.1000	11.2500	-15.730%	26	629	-16.444%
2026-05-29	13.3500	13.3500	13.3500	13.3500	+0.150%	1	624	-29.588%
2026-05-28	12.1000	13.3300	12.1000	13.3300	+6.640%	16	624	-29.482%
2026-05-27	13.2000	13.3000	12.5000	12.5000	-4.580%	44	612	-24.800%
2026-05-26	13.4500	13.4500	13.0700	13.1000	-0.833%	6	612	-28.244%
2026-05-22	11.9500	13.2100	11.9500	13.2100	+21.193%	30	611	-28.842%
2026-05-21	11.0500	11.1000	10.9000	10.9000	+2.830%	5	600	-13.761%
2026-05-20	10.5500	10.6000	10.5500	10.6000	-3.019%	2	600	-11.321%
2026-05-19	9.7500	11.2000	9.7500	10.9300	+6.117%	8	591	-13.998%
2026-05-18	10.5000	10.5000	10.3000	10.3000	+3.000%	3	591	-8.738%
2026-05-15	10.1500	10.1500	10.0000	10.0000	-13.043%	2	591	-6.000%
2026-05-14	11.5500	11.5500	11.5000	11.5000	-2.128%	2	591	-18.261%
2026-05-13	12.0000	12.0000	11.7500	11.7500	-11.985%	4	590	-20.000%
2026-05-12	13.3500	13.3500	13.3500	13.3500	+17.003%	3	590	-29.588%
2026-05-08	11.2400	11.4200	11.2400	11.4100	-15.481%	9	590	-17.616%
2026-05-07	13.5000	13.5000	13.5000	13.5000	+0.746%	1	590	-30.370%
2026-05-06	13.5000	13.5000	13.4000	13.4000	+5.098%	3	590	-29.851%
2026-05-05	12.5000	12.7500	12.2000	12.7500	+2.823%	7	590	-26.275%
2026-05-04	12.4000	12.4000	12.4000	12.4000	+6.438%	1	591	-24.194%
2026-05-01	11.6500	11.6500	11.6500	11.6500	-3.639%	1	590	-19.313%
2026-04-30	11.5000	12.6500	11.5000	12.0900	+12.991%	3	590	-22.250%
2026-04-29	11.0900	11.1000	10.7000	10.7000	-5.975%	7	590	-12.150%
2026-04-28	11.3800	11.3800	11.3800	11.3800	+2.523%	1	589	-17.399%
2026-04-27	11.2000	11.2000	11.0000	11.1000	-8.642%	5	588	-15.315%
2026-04-24	12.5000	12.5000	12.1500	12.1500	-5.814%	2	585	-22.634%
2026-04-22	13.7000	13.7000	12.8100	12.9000	-6.182%	4	587	-27.132%
2026-04-21	13.3500	13.7500	13.3500	13.7500	-11.290%	5	582	-31.636%
2026-04-20	15.5000	15.5000	15.5000	15.5000	-11.681%	1	582	-39.355%
2026-04-14	17.5500	17.5500	17.5500	17.5500	+4.464%	2	582	-46.439%
2026-04-13	16.8000	16.8000	16.8000	16.8000	-14.721%	4	584	-44.048%
2026-04-09	19.7000	19.7000	19.7000	19.7000	+22.589%	3	584	-52.284%
2026-03-30	16.0700	16.0700	16.0700	16.0700	-8.952%	1	587	-41.506%
2026-03-26	17.6500	17.6500	17.6500	17.6500	-3.815%	1	587	-46.742%
2026-03-23	18.7500	18.7500	18.3500	18.3500	-1.503%	21	587	-48.774%
2026-03-20	18.6300	18.6300	18.6300	18.6300	-10.861%	1	608	-49.544%
2026-03-19	20.9000	20.9000	20.9000	20.9000	+4.500%	2	607	-55.024%
2026-03-18	20.9200	20.9200	20.0000	20.0000	-18.367%	6	609	-53.000%
2026-03-10	23.9000	24.5000	23.9000	24.5000	+16.667%	2	609	-61.633%
2026-02-26	22.7400	22.7400	21.0000	21.0000	-10.638%	17	611	-55.238%
2026-02-25	24.0000	24.2000	23.2000	23.5000	-1.261%	8	606	-60.000%
2026-02-24	24.4500	24.4500	23.8000	23.8000	-8.462%	4	606	-60.504%
2026-02-23	26.0000	26.0000	25.4000	26.0000	-3.346%	5	606	-63.846%
2026-02-20	27.2000	27.2000	26.9000	26.9000	-1.284%	11	606	-65.056%
2026-02-19	27.2500	27.2500	27.2500	27.2500	-4.386%	1	606	-65.505%
2026-02-18	28.5000	28.5000	28.5000	28.5000	-4.937%	1	607	-67.018%
2026-02-17	29.8300	29.9800	29.8300	29.9800	-2.757%	13	607	-68.646%
2026-02-13	30.8300	30.8300	30.8300	30.8300	+3.805%	6	604	-69.510%
2026-02-11	29.7000	29.7000	29.7000	29.7000	+18.091%	1	604	-68.350%
2026-02-09	25.1500	25.1500	25.1500	25.1500	+2.611%	1	605	-62.624%
2026-02-05	24.3000	24.9700	24.3000	24.5100	+24.227%	21	605	-61.648%
2026-02-02	20.0000	20.1000	19.7300	19.7300	+4.392%	11	586	-52.357%
2026-01-30	18.2000	18.9000	18.2000	18.9000	+7.082%	2	589	-50.265%
2026-01-29	17.9200	17.9200	17.6500	17.6500	-2.486%	4	588	-46.742%
2026-01-28	18.4000	18.9000	18.1000	18.1000	-2.688%	42	586	-48.066%
2026-01-27	18.6000	18.6000	18.6000	18.6000	+12.727%	1	585	-49.462%
2026-01-26	15.2000	16.5000	15.2000	16.5000	+8.197%	3	586	-43.030%
2026-01-23	14.7300	15.2500	14.2900	15.2500	+14.232%	14	585	-38.361%
2026-01-22	13.1000	13.7500	13.1000	13.3500	+18.667%	16	583	-29.588%
2026-01-21	10.5000	11.2500	10.5000	11.2500	+11.940%	7	577	-16.444%
2026-01-20	9.4000	10.0500	9.4000	10.0500	+0.500%	10	570	-6.468%
2026-01-16	9.4500	10.2500	9.4500	10.0000	+11.359%	21	560	-6.000%
2026-01-15	8.9800	8.9800	8.9800	8.9800	+0.899%	3	560	+4.677%
2026-01-13	9.2500	9.2500	8.8000	8.9000	-2.519%	7	557	+5.618%
2026-01-09	8.7500	9.1300	8.7500	9.1300	+7.412%	8	551	+2.957%
2026-01-08	9.6500	9.8000	8.5000	8.5000	-15.339%	10	552	+10.588%
2026-01-07	9.7000	10.0400	9.6500	10.0400	+9.130%	12	552	-6.375%
2026-01-02	9.2000	9.2000	9.2000	9.2000	-8.458%	1	551	+2.174%
2025-12-30	10.0500	10.0500	10.0500	10.0500	-10.268%	5	552	-6.468%
2025-12-26	11.2000	11.2000	11.2000	11.2000	+6.161%	1	552	-16.071%
2025-12-22	10.1700	10.5500	10.1700	10.5500	-9.052%	3	553	-10.900%
2025-12-19	9.7500	11.6000	9.7500	11.6000	+18.367%	4	553	-18.966%
2025-12-18	9.6000	9.8000	9.6000	9.8000	+15.294%	3	553	-4.082%
2025-12-16	8.5000	8.5000	8.5000	8.5000	-9.671%	2	555	+10.588%
2025-12-12	10.2600	10.2600	9.4100	9.4100	-2.386%	10	553	-0.106%
2025-12-05	9.1200	9.6400	9.1200	9.6400	-25.271%	3	553	-2.490%
2025-11-26	12.9000	12.9000	12.9000	12.9000	+7.500%	1	550	-27.132%
2025-11-25	12.0000	12.0000	12.0000	12.0000	-6.250%	11	550	-21.667%
2025-11-19	12.8000	12.8000	12.8000	12.8000	-0.389%	1	539	-26.563%
2025-11-17	12.8500	12.8500	12.8500	12.8500	+4.898%	5	540	-26.848%
2025-11-12	10.4000	12.2500	10.4000	12.2500	+30.876%	13	545	-23.265%
2025-11-10	9.3600	9.3600	9.3600	9.3600	-9.038%	1	534	+0.427%
2025-11-06	10.3200	10.3200	10.2900	10.2900	-2.925%	11	535	-8.649%
2025-11-05	10.6000	10.6000	10.6000	10.6000	+4.331%	1	524	-11.321%
2025-11-03	10.1600	10.1600	10.1600	10.1600	+0.594%	11	512	-7.480%
2025-10-30	10.1000	10.1000	10.1000	10.1000	-2.885%	11	512	-6.931%
2025-10-27	10.4000	10.4000	10.4000	10.4000	+2.463%	11	490	-9.615%
2025-10-23	10.1500	10.1500	10.1500	10.1500	-10.573%	11	490	-7.389%
2025-10-21	11.3500	11.3500	11.3500	11.3500	+1.339%	11	479	-17.181%
2025-10-20	11.0500	11.2000	11.0500	11.2000	-0.885%	12	468	-16.071%
2025-10-17	10.2600	11.3000	10.2600	11.3000	+6.604%	2	457	-16.814%
2025-10-16	9.5200	10.8000	9.5200	10.6000	+24.413%	14	457	-11.321%
2025-10-14	8.5200	8.5200	8.5200	8.5200	+11.373%	11	445	+10.329%
2025-10-13	7.6500	7.6500	7.6500	7.6500	-13.068%	1	434	+22.876%
2025-10-09	8.8000	8.8000	8.8000	8.8000	-2.222%	11	433	+6.818%
2025-10-08	9.0000	9.0000	9.0000	9.0000	+13.208%	11	422	+4.444%
2025-10-07	7.9500	7.9500	7.9500	7.9500	+32.500%	10	403	+18.239%
2025-10-03	6.0000	6.0000	6.0000	6.0000	-14.894%	11	403	+56.667%
2025-09-30	6.4000	7.0500	6.4000	7.0500	+18.487%	21	392	+33.333%
2025-09-25	7.1000	7.1000	5.9500	5.9500	-10.526%	13	371	+57.983%
2025-09-22	6.7000	6.7000	6.6000	6.6500	-4.317%	11	358	+41.353%
2025-09-19	6.9600	6.9600	6.9500	6.9500	+7.088%	12	361	+35.252%
2025-09-18	6.4900	6.4900	6.4900	6.4900	+6.393%	9	350	+44.838%
2025-09-17	6.1500	6.1500	6.1000	6.1000	-23.750%	22	359	+54.098%
2025-09-12	7.7500	8.0000	7.7500	8.0000	+9.890%	2	337	+17.500%
2025-09-11	7.2800	7.2800	7.2800	7.2800	+1.676%	11	336	+29.121%
2025-09-08	7.1600	7.1600	7.1600	7.1600	+15.298%	9	325	+31.285%
2025-09-05	6.2100	6.2100	6.2100	6.2100	-3.721%	11	316	+51.369%
2025-08-29	6.4500	6.4500	6.4500	6.4500	+6.260%	11	294	+45.736%
2025-08-28	6.0700	6.0700	6.0700	6.0700	-15.928%	1	294	+54.860%
2025-08-27	7.2200	7.2200	7.2200	7.2200	-5.125%	11	293	+30.194%
2025-08-25	7.6500	7.6500	7.6100	7.6100	-13.029%	22	282	+23.522%
2025-08-22	8.7500	8.7500	8.7500	8.7500	-2.453%	11	260	+7.429%
2025-08-20	8.9700	8.9700	8.9700	8.9700	+3.103%	20	249	+4.794%
2025-08-19	8.7000	8.7000	8.7000	8.7000	-10.309%	11	229	+8.046%
2025-08-18	9.7000	9.7000	9.7000	9.7000	-3.865%	1	218	-3.093%
2025-08-13	10.0900	10.0900	10.0900	10.0900	+2.437%	11	218	-6.838%
2025-08-11	9.8500	9.8500	9.8500	9.8500	+53.666%	11	207	-4.569%
2025-08-06	6.4100	6.4100	6.4100	6.4100	-5.874%	11	196	+46.646%
2025-08-01	6.9500	6.9500	6.8100	6.8100	-1.304%	11	185	+38.032%
2025-07-29	6.9000	6.9000	6.9000	6.9000	+7.813%	11	174	+36.232%
2025-07-23	6.4000	6.4000	6.4000	6.4000	+8.659%	22	163	+46.875%
2025-07-18	5.8900	5.8900	5.8900	5.8900	-1.008%	11	141	+59.593%
2025-07-17	6.2000	6.2000	5.9500	5.9500	+3.478%	53	130	+57.983%
2025-07-16	5.7600	5.7600	5.7500	5.7500	-13.534%	11	77	+63.478%
2025-07-15	6.6500	6.6500	6.6500	6.6500	+17.699%	11	66	+41.353%
2025-05-16	5.6500	5.6500	5.6500	5.6500	+20.213%	8	55	+66.372%
2025-05-08	4.6000	4.7000	4.6000	4.7000	+3.297%	2	57	+100.000%
2025-05-06	4.8600	4.8600	4.5500	4.5500	-26.016%	2	57	+106.593%
2025-04-30	6.1500	6.1500	6.1500	6.1500	+4.770%	1	59	+52.846%
2025-04-25	5.7500	5.8700	5.7500	5.8700	-14.680%	4	58	+60.136%
2025-04-17	6.8800	6.8800	6.8800	6.8800	-7.152%	1	59	+36.628%
2025-04-15	7.4100	7.4100	7.4100	7.4100	-10.723%	1	59	+26.856%
2025-04-07	7.9500	8.3000	7.9500	8.3000	+17.730%	7	58	+13.253%
2025-03-24	7.0500	7.0500	7.0500	7.0500	+3.676%	1	58	+33.333%
2025-03-20	6.9500	7.0500	6.8000	6.8000	-37.900%	19	58	+38.235%
2025-03-05	10.9500	10.9500	10.9500	10.9500	-2.667%	10	56	-14.155%
2025-03-03	11.2500	11.2500	11.2500	11.2500	+9.756%	10	46	-16.444%
2025-02-28	10.1500	10.2500	10.1500	10.2500	+41.967%	60	36	-8.293%
2025-02-24	7.2200	7.2200	7.2200	7.2200	+30.090%	1	6	+30.194%
2025-02-13	5.5500	5.5500	5.5500	5.5500	+13.265%	5	3	+69.369%
2025-02-12	4.9000	4.9000	4.9000	4.9000	+100.000%	5	3	+91.837%
2025-01-08	2.4500	2.4500	2.4500	2.4500	0.000%	5	0	+283.673%