Dark

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

EOD

Sep 8, 2026

18.25-8.978%(-1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	17.1500	18.2500	17.1500	18.2500	-8.978%	2	1,075	0.000%
2026-09-02	20.5600	21.2000	19.8000	20.0500	+15.896%	28	1,076	-8.978%
2026-08-31	15.9500	17.3200	15.9500	17.3000	-3.298%	13	1,092	+5.491%
2026-08-28	18.9000	18.9000	17.8900	17.8900	-2.294%	3	1,084	+2.012%
2026-08-27	18.3100	18.3100	18.3100	18.3100	-5.521%	1	1,085	-0.328%
2026-08-26	19.1500	19.4100	19.1500	19.3800	+4.644%	9	1,086	-5.831%
2026-08-25	18.6000	18.6000	18.1600	18.5200	+3.406%	21	1,081	-1.458%
2026-08-24	17.4000	17.9100	17.2000	17.9100	+0.056%	13	1,076	+1.898%
2026-08-21	16.7000	18.1000	16.7000	17.9000	+2.520%	39	1,087	+1.955%
2026-08-20	17.8000	17.8000	17.2300	17.4600	-5.571%	5	1,087	+4.525%
2026-08-19	19.4000	19.4000	18.4900	18.4900	+17.025%	4	1,087	-1.298%
2026-08-18	15.5000	16.0500	15.3000	15.8000	+27.935%	25	1,085	+15.506%
2026-08-17	12.3500	12.3500	12.3500	12.3500	+3.782%	7	1,084	+47.773%
2026-08-14	11.9000	11.9000	11.9000	11.9000	+10.185%	5	1,084	+53.361%
2026-08-12	10.8000	10.8000	10.8000	10.8000	-6.005%	2	1,089	+68.981%
2026-08-11	10.8500	11.9000	10.8500	11.4900	+16.061%	11	1,091	+58.834%
2026-08-10	10.0500	10.2000	9.8500	9.9000	-7.477%	7	1,086	+84.343%
2026-08-07	10.4000	10.7000	10.4000	10.7000	+28.144%	7	1,087	+70.561%
2026-08-06	9.8000	9.8000	8.3500	8.3500	-12.565%	28	1,085	+118.563%
2026-08-05	9.2200	9.5500	9.0000	9.5500	-1.546%	8	1,075	+91.099%
2026-08-04	9.5500	9.8500	9.3000	9.7000	+7.182%	14	1,076	+88.144%
2026-08-03	9.0000	9.0500	8.8500	9.0500	-5.236%	10	1,086	+101.657%
2026-07-31	9.4000	9.5500	9.2500	9.5500	+2.139%	13	1,085	+91.099%
2026-07-30	9.3500	9.3500	9.3500	9.3500	-20.763%	5	1,082	+95.187%
2026-07-29	11.5000	11.9000	11.4500	11.8000	+0.426%	42	1,083	+54.661%
2026-07-28	11.5400	11.7500	11.1500	11.7500	+15.764%	15	1,057	+55.319%
2026-07-27	9.4700	10.5500	9.4700	10.1500	+7.979%	61	1,053	+79.803%
2026-07-24	9.6200	9.6200	9.4000	9.4000	-3.093%	8	1,049	+94.149%
2026-07-23	9.8000	9.8000	9.5500	9.7000	-7.619%	11	1,052	+88.144%
2026-07-22	10.9000	10.9000	10.4000	10.5000	+6.599%	13	1,056	+73.810%
2026-07-21	9.9000	9.9000	9.4500	9.8500	-13.596%	42	1,046	+85.279%
2026-07-20	11.5000	11.7000	11.3500	11.4000	-10.588%	9	1,018	+60.088%
2026-07-17	15.8000	15.8000	12.7500	12.7500	+2.823%	17	1,013	+43.137%
2026-07-16	10.6000	12.4000	10.6000	12.4000	+16.432%	44	1,015	+47.177%
2026-07-15	10.6000	11.2000	10.6000	10.6500	+7.035%	25	1,016	+71.362%
2026-07-14	9.9500	9.9500	9.9500	9.9500	-3.679%	1	995	+83.417%
2026-07-13	9.8500	10.3300	9.8500	10.3300	+3.819%	7	994	+76.670%
2026-07-10	10.8300	10.8300	9.7000	9.9500	-17.083%	504	989	+83.417%
2026-07-09	11.7000	12.0000	11.7000	12.0000	-7.692%	3	668	+52.083%
2026-07-08	13.0000	13.0000	13.0000	13.0000	-0.459%	1	668	+40.385%
2026-07-07	12.3100	13.0600	12.3100	13.0600	+36.042%	4	668	+39.740%
2026-07-06	9.2500	9.6000	9.2500	9.6000	-7.692%	2	668	+90.104%
2026-07-02	10.4000	10.4000	10.4000	10.4000	+34.194%	1	666	+75.481%
2026-07-01	8.2800	8.2800	7.7500	7.7500	-0.641%	7	666	+135.484%
2026-06-30	8.2700	8.2700	7.8000	7.8000	-5.455%	3	662	+133.974%
2026-06-29	8.2500	8.2500	8.2500	8.2500	+0.610%	2	663	+121.212%
2026-06-26	8.4000	8.4000	8.2000	8.2000	+10.811%	2	665	+122.561%
2026-06-25	7.4000	7.4000	7.4000	7.4000	+5.714%	1	665	+146.622%
2026-06-24	7.0000	7.0000	7.0000	7.0000	-7.285%	1	664	+160.714%
2026-06-22	7.6500	7.6500	7.5500	7.5500	+2.027%	11	663	+141.722%
2026-06-18	7.1000	7.4000	7.1000	7.4000	-9.756%	8	651	+146.622%
2026-06-17	8.9000	9.2500	7.9900	8.2000	+5.806%	89	651	+122.561%
2026-06-15	7.7500	7.7500	7.7500	7.7500	-2.516%	4	651	+135.484%
2026-06-12	7.9500	7.9500	7.9500	7.9500	-13.587%	1	651	+129.560%
2026-06-11	7.3000	9.2000	7.3000	9.2000	+30.496%	40	652	+98.370%
2026-06-10	7.5000	7.5000	7.0500	7.0500	-9.847%	14	649	+158.865%
2026-06-09	7.7000	8.6000	7.7000	7.8200	-19.381%	8	646	+133.376%
2026-06-08	9.5500	9.8000	9.5000	9.7000	-12.613%	8	651	+88.144%
2026-06-05	11.2500	11.3000	11.0500	11.1000	+9.360%	15	651	+64.414%
2026-06-04	10.4000	10.4500	9.9000	10.1500	-0.490%	17	644	+79.803%
2026-06-03	9.8000	10.3500	9.7000	10.2000	+6.806%	15	635	+78.922%
2026-06-02	9.7000	9.8000	9.5500	9.5500	-15.111%	34	629	+91.099%
2026-06-01	12.0000	12.0000	11.1000	11.2500	-15.730%	26	629	+62.222%
2026-05-29	13.3500	13.3500	13.3500	13.3500	+0.150%	1	624	+36.704%
2026-05-28	12.1000	13.3300	12.1000	13.3300	+6.640%	16	624	+36.909%
2026-05-27	13.2000	13.3000	12.5000	12.5000	-4.580%	44	612	+46.000%
2026-05-26	13.4500	13.4500	13.0700	13.1000	-0.833%	6	612	+39.313%
2026-05-22	11.9500	13.2100	11.9500	13.2100	+21.193%	30	611	+38.153%
2026-05-21	11.0500	11.1000	10.9000	10.9000	+2.830%	5	600	+67.431%
2026-05-20	10.5500	10.6000	10.5500	10.6000	-3.019%	2	600	+72.170%
2026-05-19	9.7500	11.2000	9.7500	10.9300	+6.117%	8	591	+66.972%
2026-05-18	10.5000	10.5000	10.3000	10.3000	+3.000%	3	591	+77.184%
2026-05-15	10.1500	10.1500	10.0000	10.0000	-13.043%	2	591	+82.500%
2026-05-14	11.5500	11.5500	11.5000	11.5000	-2.128%	2	591	+58.696%
2026-05-13	12.0000	12.0000	11.7500	11.7500	-11.985%	4	590	+55.319%
2026-05-12	13.3500	13.3500	13.3500	13.3500	+17.003%	3	590	+36.704%
2026-05-08	11.2400	11.4200	11.2400	11.4100	-15.481%	9	590	+59.947%
2026-05-07	13.5000	13.5000	13.5000	13.5000	+0.746%	1	590	+35.185%
2026-05-06	13.5000	13.5000	13.4000	13.4000	+5.098%	3	590	+36.194%
2026-05-05	12.5000	12.7500	12.2000	12.7500	+2.823%	7	590	+43.137%
2026-05-04	12.4000	12.4000	12.4000	12.4000	+6.438%	1	591	+47.177%
2026-05-01	11.6500	11.6500	11.6500	11.6500	-3.639%	1	590	+56.652%
2026-04-30	11.5000	12.6500	11.5000	12.0900	+12.991%	3	590	+50.951%
2026-04-29	11.0900	11.1000	10.7000	10.7000	-5.975%	7	590	+70.561%
2026-04-28	11.3800	11.3800	11.3800	11.3800	+2.523%	1	589	+60.369%
2026-04-27	11.2000	11.2000	11.0000	11.1000	-8.642%	5	588	+64.414%
2026-04-24	12.5000	12.5000	12.1500	12.1500	-5.814%	2	585	+50.206%
2026-04-22	13.7000	13.7000	12.8100	12.9000	-6.182%	4	587	+41.473%
2026-04-21	13.3500	13.7500	13.3500	13.7500	-11.290%	5	582	+32.727%
2026-04-20	15.5000	15.5000	15.5000	15.5000	-11.681%	1	582	+17.742%
2026-04-14	17.5500	17.5500	17.5500	17.5500	+4.464%	2	582	+3.989%
2026-04-13	16.8000	16.8000	16.8000	16.8000	-14.721%	4	584	+8.631%
2026-04-09	19.7000	19.7000	19.7000	19.7000	+22.589%	3	584	-7.360%
2026-03-30	16.0700	16.0700	16.0700	16.0700	-8.952%	1	587	+13.566%
2026-03-26	17.6500	17.6500	17.6500	17.6500	-3.815%	1	587	+3.399%
2026-03-23	18.7500	18.7500	18.3500	18.3500	-1.503%	21	587	-0.545%
2026-03-20	18.6300	18.6300	18.6300	18.6300	-10.861%	1	608	-2.040%
2026-03-19	20.9000	20.9000	20.9000	20.9000	+4.500%	2	607	-12.679%
2026-03-18	20.9200	20.9200	20.0000	20.0000	-18.367%	6	609	-8.750%
2026-03-10	23.9000	24.5000	23.9000	24.5000	+16.667%	2	609	-25.510%
2026-02-26	22.7400	22.7400	21.0000	21.0000	-10.638%	17	611	-13.095%
2026-02-25	24.0000	24.2000	23.2000	23.5000	-1.261%	8	606	-22.340%
2026-02-24	24.4500	24.4500	23.8000	23.8000	-8.462%	4	606	-23.319%
2026-02-23	26.0000	26.0000	25.4000	26.0000	-3.346%	5	606	-29.808%
2026-02-20	27.2000	27.2000	26.9000	26.9000	-1.284%	11	606	-32.156%
2026-02-19	27.2500	27.2500	27.2500	27.2500	-4.386%	1	606	-33.028%
2026-02-18	28.5000	28.5000	28.5000	28.5000	-4.937%	1	607	-35.965%
2026-02-17	29.8300	29.9800	29.8300	29.9800	-2.757%	13	607	-39.126%
2026-02-13	30.8300	30.8300	30.8300	30.8300	+3.805%	6	604	-40.804%
2026-02-11	29.7000	29.7000	29.7000	29.7000	+18.091%	1	604	-38.552%
2026-02-09	25.1500	25.1500	25.1500	25.1500	+2.611%	1	605	-27.435%
2026-02-05	24.3000	24.9700	24.3000	24.5100	+24.227%	21	605	-25.541%
2026-02-02	20.0000	20.1000	19.7300	19.7300	+4.392%	11	586	-7.501%
2026-01-30	18.2000	18.9000	18.2000	18.9000	+7.082%	2	589	-3.439%
2026-01-29	17.9200	17.9200	17.6500	17.6500	-2.486%	4	588	+3.399%
2026-01-28	18.4000	18.9000	18.1000	18.1000	-2.688%	42	586	+0.829%
2026-01-27	18.6000	18.6000	18.6000	18.6000	+12.727%	1	585	-1.882%
2026-01-26	15.2000	16.5000	15.2000	16.5000	+8.197%	3	586	+10.606%
2026-01-23	14.7300	15.2500	14.2900	15.2500	+14.232%	14	585	+19.672%
2026-01-22	13.1000	13.7500	13.1000	13.3500	+18.667%	16	583	+36.704%
2026-01-21	10.5000	11.2500	10.5000	11.2500	+11.940%	7	577	+62.222%
2026-01-20	9.4000	10.0500	9.4000	10.0500	+0.500%	10	570	+81.592%
2026-01-16	9.4500	10.2500	9.4500	10.0000	+11.359%	21	560	+82.500%
2026-01-15	8.9800	8.9800	8.9800	8.9800	+0.899%	3	560	+103.229%
2026-01-13	9.2500	9.2500	8.8000	8.9000	-2.519%	7	557	+105.056%
2026-01-09	8.7500	9.1300	8.7500	9.1300	+7.412%	8	551	+99.890%
2026-01-08	9.6500	9.8000	8.5000	8.5000	-15.339%	10	552	+114.706%
2026-01-07	9.7000	10.0400	9.6500	10.0400	+9.130%	12	552	+81.773%
2026-01-02	9.2000	9.2000	9.2000	9.2000	-8.458%	1	551	+98.370%
2025-12-30	10.0500	10.0500	10.0500	10.0500	-10.268%	5	552	+81.592%
2025-12-26	11.2000	11.2000	11.2000	11.2000	+6.161%	1	552	+62.946%
2025-12-22	10.1700	10.5500	10.1700	10.5500	-9.052%	3	553	+72.986%
2025-12-19	9.7500	11.6000	9.7500	11.6000	+18.367%	4	553	+57.328%
2025-12-18	9.6000	9.8000	9.6000	9.8000	+15.294%	3	553	+86.224%
2025-12-16	8.5000	8.5000	8.5000	8.5000	-9.671%	2	555	+114.706%
2025-12-12	10.2600	10.2600	9.4100	9.4100	-2.386%	10	553	+93.943%
2025-12-05	9.1200	9.6400	9.1200	9.6400	-25.271%	3	553	+89.315%
2025-11-26	12.9000	12.9000	12.9000	12.9000	+7.500%	1	550	+41.473%
2025-11-25	12.0000	12.0000	12.0000	12.0000	-6.250%	11	550	+52.083%
2025-11-19	12.8000	12.8000	12.8000	12.8000	-0.389%	1	539	+42.578%
2025-11-17	12.8500	12.8500	12.8500	12.8500	+4.898%	5	540	+42.023%
2025-11-12	10.4000	12.2500	10.4000	12.2500	+30.876%	13	545	+48.980%
2025-11-10	9.3600	9.3600	9.3600	9.3600	-9.038%	1	534	+94.979%
2025-11-06	10.3200	10.3200	10.2900	10.2900	-2.925%	11	535	+77.357%
2025-11-05	10.6000	10.6000	10.6000	10.6000	+4.331%	1	524	+72.170%
2025-11-03	10.1600	10.1600	10.1600	10.1600	+0.594%	11	512	+79.626%
2025-10-30	10.1000	10.1000	10.1000	10.1000	-2.885%	11	512	+80.693%
2025-10-27	10.4000	10.4000	10.4000	10.4000	+2.463%	11	490	+75.481%
2025-10-23	10.1500	10.1500	10.1500	10.1500	-10.573%	11	490	+79.803%
2025-10-21	11.3500	11.3500	11.3500	11.3500	+1.339%	11	479	+60.793%
2025-10-20	11.0500	11.2000	11.0500	11.2000	-0.885%	12	468	+62.946%
2025-10-17	10.2600	11.3000	10.2600	11.3000	+6.604%	2	457	+61.504%
2025-10-16	9.5200	10.8000	9.5200	10.6000	+24.413%	14	457	+72.170%
2025-10-14	8.5200	8.5200	8.5200	8.5200	+11.373%	11	445	+114.202%
2025-10-13	7.6500	7.6500	7.6500	7.6500	-13.068%	1	434	+138.562%
2025-10-09	8.8000	8.8000	8.8000	8.8000	-2.222%	11	433	+107.386%
2025-10-08	9.0000	9.0000	9.0000	9.0000	+13.208%	11	422	+102.778%
2025-10-07	7.9500	7.9500	7.9500	7.9500	+32.500%	10	403	+129.560%
2025-10-03	6.0000	6.0000	6.0000	6.0000	-14.894%	11	403	+204.167%
2025-09-30	6.4000	7.0500	6.4000	7.0500	+18.487%	21	392	+158.865%
2025-09-25	7.1000	7.1000	5.9500	5.9500	-10.526%	13	371	+206.723%
2025-09-22	6.7000	6.7000	6.6000	6.6500	-4.317%	11	358	+174.436%
2025-09-19	6.9600	6.9600	6.9500	6.9500	+7.088%	12	361	+162.590%
2025-09-18	6.4900	6.4900	6.4900	6.4900	+6.393%	9	350	+181.202%
2025-09-17	6.1500	6.1500	6.1000	6.1000	-23.750%	22	359	+199.180%
2025-09-12	7.7500	8.0000	7.7500	8.0000	+9.890%	2	337	+128.125%
2025-09-11	7.2800	7.2800	7.2800	7.2800	+1.676%	11	336	+150.687%
2025-09-08	7.1600	7.1600	7.1600	7.1600	+15.298%	9	325	+154.888%
2025-09-05	6.2100	6.2100	6.2100	6.2100	-3.721%	11	316	+193.881%
2025-08-29	6.4500	6.4500	6.4500	6.4500	+6.260%	11	294	+182.946%
2025-08-28	6.0700	6.0700	6.0700	6.0700	-15.928%	1	294	+200.659%
2025-08-27	7.2200	7.2200	7.2200	7.2200	-5.125%	11	293	+152.770%
2025-08-25	7.6500	7.6500	7.6100	7.6100	-13.029%	22	282	+139.816%
2025-08-22	8.7500	8.7500	8.7500	8.7500	-2.453%	11	260	+108.571%
2025-08-20	8.9700	8.9700	8.9700	8.9700	+3.103%	20	249	+103.456%
2025-08-19	8.7000	8.7000	8.7000	8.7000	-10.309%	11	229	+109.770%
2025-08-18	9.7000	9.7000	9.7000	9.7000	-3.865%	1	218	+88.144%
2025-08-13	10.0900	10.0900	10.0900	10.0900	+2.437%	11	218	+80.872%
2025-08-11	9.8500	9.8500	9.8500	9.8500	+53.666%	11	207	+85.279%
2025-08-06	6.4100	6.4100	6.4100	6.4100	-5.874%	11	196	+184.711%
2025-08-01	6.9500	6.9500	6.8100	6.8100	-1.304%	11	185	+167.988%
2025-07-29	6.9000	6.9000	6.9000	6.9000	+7.813%	11	174	+164.493%
2025-07-23	6.4000	6.4000	6.4000	6.4000	+8.659%	22	163	+185.156%
2025-07-18	5.8900	5.8900	5.8900	5.8900	-1.008%	11	141	+209.847%
2025-07-17	6.2000	6.2000	5.9500	5.9500	+3.478%	53	130	+206.723%
2025-07-16	5.7600	5.7600	5.7500	5.7500	-13.534%	11	77	+217.391%
2025-07-15	6.6500	6.6500	6.6500	6.6500	+17.699%	11	66	+174.436%
2025-05-16	5.6500	5.6500	5.6500	5.6500	+20.213%	8	55	+223.009%
2025-05-08	4.6000	4.7000	4.6000	4.7000	+3.297%	2	57	+288.298%
2025-05-06	4.8600	4.8600	4.5500	4.5500	-26.016%	2	57	+301.099%
2025-04-30	6.1500	6.1500	6.1500	6.1500	+4.770%	1	59	+196.748%
2025-04-25	5.7500	5.8700	5.7500	5.8700	-14.680%	4	58	+210.903%
2025-04-17	6.8800	6.8800	6.8800	6.8800	-7.152%	1	59	+165.262%
2025-04-15	7.4100	7.4100	7.4100	7.4100	-10.723%	1	59	+146.289%
2025-04-07	7.9500	8.3000	7.9500	8.3000	+17.730%	7	58	+119.880%
2025-03-24	7.0500	7.0500	7.0500	7.0500	+3.676%	1	58	+158.865%
2025-03-20	6.9500	7.0500	6.8000	6.8000	-37.900%	19	58	+168.382%
2025-03-05	10.9500	10.9500	10.9500	10.9500	-2.667%	10	56	+66.667%
2025-03-03	11.2500	11.2500	11.2500	11.2500	+9.756%	10	46	+62.222%
2025-02-28	10.1500	10.2500	10.1500	10.2500	+41.967%	60	36	+78.049%
2025-02-24	7.2200	7.2200	7.2200	7.2200	+30.090%	1	6	+152.770%
2025-02-13	5.5500	5.5500	5.5500	5.5500	+13.265%	5	3	+228.829%
2025-02-12	4.9000	4.9000	4.9000	4.9000	+100.000%	5	3	+272.449%
2025-01-08	2.4500	2.4500	2.4500	2.4500	0.000%	5	0	+644.898%