Dark

GILD20270115C140
GILD Jan 15 2027 140.00 Call (GILD270115C00140000)
option OPRA

EOD

Sep 10, 2026

12.91-9.085%(-1.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.9100	12.9100	12.9100	12.9100	-9.085%	1	1,420	0.000%
2026-09-08	14.2000	14.2000	14.2000	14.2000	-17.346%	1	1,420	-9.085%
2026-09-04	17.1800	17.1800	17.1800	17.1800	+0.233%	1	1,420	-24.854%
2026-09-03	17.1400	17.1400	17.1400	17.1400	+4.576%	1	1,420	-24.679%
2026-09-02	17.6200	17.6200	16.3900	16.3900	+4.063%	15	1,420	-21.232%
2026-09-01	15.3000	15.7500	15.3000	15.7500	+9.756%	17	1,427	-18.032%
2026-08-31	14.3000	14.3500	14.3000	14.3500	+2.867%	2	1,428	-10.035%
2026-08-28	13.8200	13.9500	13.3000	13.9500	-13.622%	40	1,429	-7.455%
2026-08-27	14.7200	16.2000	14.7200	16.1500	-0.859%	15	1,455	-20.062%
2026-08-26	16.4600	16.4600	16.0200	16.2900	+1.369%	22	1,457	-20.749%
2026-08-25	16.0700	16.0700	16.0700	16.0700	+12.064%	1	1,450	-19.664%
2026-08-24	14.3500	14.4700	14.0200	14.3400	-2.116%	31	1,451	-9.972%
2026-08-21	14.9700	15.0000	14.6500	14.6500	+2.591%	12	1,469	-11.877%
2026-08-20	14.2300	14.7000	13.2500	14.2800	-10.750%	38	1,477	-9.594%
2026-08-19	14.0000	16.6500	14.0000	16.0000	+24.320%	50	1,494	-19.313%
2026-08-18	11.2500	13.1000	10.9600	12.8700	+24.228%	63	1,516	+0.311%
2026-08-17	10.1500	10.7000	9.4000	10.3600	+5.178%	387	1,517	+24.614%
2026-08-14	9.4400	9.8500	9.4400	9.8500	+3.684%	7	1,271	+31.066%
2026-08-13	9.7000	9.7000	9.4500	9.5000	+4.972%	13	1,273	+35.895%
2026-08-12	9.4200	9.5500	9.0500	9.0500	-5.532%	20	1,261	+42.652%
2026-08-11	8.9000	9.5800	8.9000	9.5800	+19.006%	4	1,257	+34.760%
2026-08-10	7.7700	8.0500	7.7700	8.0500	-2.424%	7	1,257	+60.373%
2026-08-07	7.8000	8.3500	7.8000	8.2500	+15.385%	64	1,258	+56.485%
2026-08-06	7.1000	7.1500	7.1000	7.1500	-4.027%	5	1,234	+80.559%
2026-08-05	9.2000	9.2000	7.1000	7.4500	-10.778%	14	1,231	+73.289%
2026-08-04	7.8000	8.3500	7.8000	8.3500	+10.596%	10	1,224	+54.611%
2026-08-03	6.9900	7.5500	6.9900	7.5500	0.000%	12	1,216	+70.993%
2026-07-31	7.2000	7.6100	7.2000	7.5500	-4.430%	31	1,218	+70.993%
2026-07-30	7.7000	7.9000	7.2500	7.9000	-9.195%	43	1,206	+63.418%
2026-07-29	9.2000	9.4400	8.7000	8.7000	-8.421%	7	1,181	+48.391%
2026-07-28	9.0000	9.6000	8.9500	9.5000	+18.750%	49	1,181	+35.895%
2026-07-27	8.2000	8.3900	8.0000	8.0000	+1.523%	24	1,186	+61.375%
2026-07-24	7.8800	7.8800	7.8800	7.8800	+0.382%	1	1,175	+63.832%
2026-07-23	7.6500	7.8500	7.6500	7.8500	-1.258%	10	1,175	+64.459%
2026-07-22	8.3000	8.3000	7.9500	7.9500	+6.000%	8	1,176	+62.390%
2026-07-21	8.9500	8.9500	7.5000	7.5000	-18.478%	11	1,173	+72.133%
2026-07-20	9.0500	9.2000	9.0500	9.2000	-7.723%	4	1,183	+40.326%
2026-07-17	11.9200	12.0500	9.9700	9.9700	-1.677%	38	1,182	+29.488%
2026-07-16	9.0000	10.1400	9.0000	10.1400	+25.963%	10	1,162	+27.318%
2026-07-14	7.8500	8.1000	7.8500	8.0500	-6.395%	14	1,159	+60.373%
2026-07-13	7.8000	8.6000	7.6000	8.6000	+11.543%	12	1,149	+50.116%
2026-07-10	7.7100	7.7100	7.7100	7.7100	-20.104%	1	1,143	+67.445%
2026-07-09	9.6500	9.6500	9.6500	9.6500	-8.095%	1	1,143	+33.782%
2026-07-08	12.0000	12.0500	10.5000	10.5000	-3.226%	18	1,143	+22.952%
2026-07-07	10.0500	10.8500	10.0500	10.8500	+38.217%	12	1,128	+18.986%
2026-07-06	7.8500	7.8500	7.8500	7.8500	+3.289%	1	1,120	+64.459%
2026-07-02	7.7000	7.7000	7.6000	7.6000	+19.685%	62	1,147	+69.868%
2026-07-01	6.4500	6.5500	6.3500	6.3500	0.000%	7	1,147	+103.307%
2026-06-29	6.3600	6.3600	6.3500	6.3500	-11.928%	11	1,145	+103.307%
2026-06-26	7.0800	7.2100	7.0800	7.2100	+23.671%	3	1,138	+79.057%
2026-06-25	5.6700	5.8300	5.6500	5.8300	-5.968%	6	1,141	+121.441%
2026-06-24	6.6000	6.6000	6.2000	6.2000	+2.479%	2	1,139	+108.226%
2026-06-23	6.1000	6.3500	6.0500	6.0500	+0.498%	47	1,139	+113.388%
2026-06-22	5.8000	6.0200	5.6500	6.0200	+3.793%	8	1,133	+114.452%
2026-06-18	5.6500	5.9000	5.6500	5.8000	-19.444%	10	1,120	+122.586%
2026-06-17	6.9500	7.2000	6.9500	7.2000	+0.699%	7	1,120	+79.306%
2026-06-16	7.1000	7.1500	7.1000	7.1500	+18.182%	13	1,120	+80.559%
2026-06-15	6.4500	6.4500	6.0500	6.0500	-6.202%	3	1,107	+113.388%
2026-06-12	6.4500	6.4500	6.4500	6.4500	-12.245%	1	1,105	+100.155%
2026-06-11	6.9500	7.5800	6.8100	7.3500	+36.111%	85	1,106	+75.646%
2026-06-10	6.2500	6.3000	5.4000	5.4000	-21.283%	27	1,037	+139.074%
2026-06-09	6.9000	6.9500	6.8600	6.8600	-9.139%	5	1,029	+88.192%
2026-06-08	8.0500	8.0500	7.5500	7.5500	-12.717%	165	1,029	+70.993%
2026-06-05	9.1500	9.2000	8.6500	8.6500	+1.051%	18	998	+49.249%
2026-06-04	8.3000	8.5600	8.0000	8.5600	+3.758%	148	998	+50.818%
2026-06-03	8.1000	8.3500	7.8500	8.2500	+4.430%	25	868	+56.485%
2026-06-02	7.8500	7.9000	7.8000	7.9000	-12.222%	8	862	+63.418%
2026-06-01	9.8000	9.8000	9.0000	9.0000	-13.462%	7	859	+43.444%
2026-05-29	11.5000	11.5000	10.4000	10.4000	-5.455%	19	859	+24.135%
2026-05-28	9.7000	11.0000	9.7000	11.0000	+10.000%	2	854	+17.364%
2026-05-27	11.3000	11.3000	10.0000	10.0000	-8.257%	3	854	+29.100%
2026-05-26	11.2000	11.2000	10.8500	10.9000	+10.660%	34	853	+18.440%
2026-05-22	9.8500	9.8500	9.8500	9.8500	+15.882%	1	844	+31.066%
2026-05-21	8.5000	8.5000	8.5000	8.5000	-3.955%	1	845	+51.882%
2026-05-20	8.8500	8.8500	8.8500	8.8500	+2.312%	1	845	+45.876%
2026-05-19	7.8000	8.6500	7.8000	8.6500	+4.848%	2	823	+49.249%
2026-05-18	8.3000	8.3000	8.2500	8.2500	-14.063%	63	823	+56.485%
2026-05-14	10.3500	10.3500	9.5000	9.6000	-5.419%	7	823	+34.479%
2026-05-13	9.8000	10.1500	9.8000	10.1500	-14.562%	4	821	+27.192%
2026-05-12	10.6000	11.8800	10.5500	11.8800	+18.800%	8	821	+8.670%
2026-05-11	10.1700	10.4500	10.0000	10.0000	+9.290%	17	821	+29.100%
2026-05-08	9.1500	9.1500	9.1500	9.1500	-16.818%	1	819	+41.093%
2026-05-07	11.0000	11.0000	11.0000	11.0000	-9.091%	1	818	+17.364%
2026-05-06	11.3000	12.2200	11.3000	12.1000	+14.259%	24	818	+6.694%
2026-05-04	10.5900	10.5900	10.5900	10.5900	+2.319%	5	804	+21.907%
2026-05-01	9.6500	10.3500	9.6500	10.3500	+3.500%	4	804	+24.734%
2026-04-30	10.0000	10.0000	10.0000	10.0000	+5.820%	1	804	+29.100%
2026-04-28	9.3700	9.4500	9.3700	9.4500	+9.249%	2	805	+36.614%
2026-04-27	8.6500	8.6500	8.6500	8.6500	-13.327%	5	807	+49.249%
2026-04-24	9.8500	9.9800	9.8500	9.9800	-7.593%	2	807	+29.359%
2026-04-22	10.6200	10.8000	10.6200	10.8000	-4.170%	6	808	+19.537%
2026-04-21	11.3000	11.3000	11.2500	11.2700	-11.608%	4	814	+14.552%
2026-04-20	12.7500	12.7500	12.7500	12.7500	-7.273%	5	814	+1.255%
2026-04-17	13.7400	13.7500	13.7400	13.7500	-4.181%	5	811	-6.109%
2026-04-16	14.8500	14.8500	14.1500	14.3500	-7.060%	5	806	-10.035%
2026-04-14	15.3800	15.4400	15.3800	15.4400	+5.106%	2	805	-16.386%
2026-04-10	16.5000	16.5000	14.6900	14.6900	-14.094%	3	806	-12.117%
2026-04-09	17.2000	17.2000	17.0000	17.1000	+12.574%	12	804	-24.503%
2026-04-07	15.1000	15.1900	15.1000	15.1900	-8.769%	3	804	-15.010%
2026-04-01	16.6500	16.6500	16.6500	16.6500	+7.767%	1	803	-22.462%
2026-03-31	15.3500	15.4500	15.3500	15.4500	+9.574%	28	804	-16.440%
2026-03-27	14.5500	14.5500	14.1000	14.1000	-13.231%	36	780	-8.440%
2026-03-25	16.2500	16.2500	16.2500	16.2500	+9.060%	2	783	-20.554%
2026-03-24	14.9000	14.9000	14.9000	14.9000	-2.295%	125	785	-13.356%
2026-03-23	15.2500	15.2500	15.2500	15.2500	-15.042%	5	785	-15.344%
2026-03-19	17.9500	17.9500	17.9500	17.9500	-0.278%	2	790	-28.078%
2026-03-18	18.0000	18.0000	18.0000	18.0000	-12.109%	1	788	-28.278%
2026-03-11	20.0800	20.5000	20.0800	20.4800	+11.123%	86	787	-36.963%
2026-03-09	18.4300	18.4300	18.4300	18.4300	-7.850%	1	701	-29.951%
2026-02-27	20.0000	20.0000	20.0000	20.0000	+8.050%	1	701	-35.450%
2026-02-26	18.4900	18.5100	18.4900	18.5100	-22.552%	5	701	-30.254%
2026-02-20	23.9000	23.9000	23.9000	23.9000	+1.702%	1	699	-45.983%
2026-02-19	24.0500	24.0500	23.5000	23.5000	-4.858%	5	698	-45.064%
2026-02-18	25.5000	25.5000	24.7000	24.7000	-1.200%	14	699	-47.733%
2026-02-13	25.5000	25.5000	25.0000	25.0000	+6.383%	2	698	-48.360%
2026-02-12	25.5600	25.5600	23.5000	23.5000	-13.348%	20	698	-45.064%
2026-02-11	24.0000	27.1200	24.0000	27.1200	+29.143%	7	698	-52.397%
2026-02-10	22.0000	22.0000	21.0000	21.0000	-8.815%	4	697	-38.524%
2026-02-09	22.3000	23.0300	22.3000	23.0300	-4.598%	5	697	-43.943%
2026-02-06	24.1400	24.1400	24.1400	24.1400	+7.528%	1	702	-46.520%
2026-02-05	22.4500	22.4500	22.4500	22.4500	+17.232%	2	702	-42.494%
2026-02-03	18.9500	19.5000	18.9500	19.1500	+10.375%	128	702	-32.585%
2026-02-02	15.8000	17.7000	15.8000	17.3500	+5.407%	19	704	-25.591%
2026-01-30	16.6000	16.6000	16.4600	16.4600	+5.852%	2	689	-21.567%
2026-01-28	15.6200	15.6200	15.5000	15.5500	-3.055%	3	689	-16.977%
2026-01-27	14.8000	16.5000	14.8000	16.0400	+14.571%	4	689	-19.514%
2026-01-26	13.0500	14.3500	13.0500	14.0000	+7.527%	45	690	-7.786%
2026-01-23	11.0900	13.0700	11.0900	13.0200	+16.771%	8	678	-0.845%
2026-01-22	11.7000	11.7000	11.1500	11.1500	+28.456%	5	676	+15.785%
2026-01-21	8.6800	8.6800	8.6800	8.6800	+12.000%	2	676	+48.733%
2026-01-20	7.6500	7.7500	7.6500	7.7500	-2.516%	14	674	+66.581%
2026-01-16	7.0000	7.9500	7.0000	7.9500	+8.163%	16	662	+62.390%
2026-01-15	7.3500	7.3500	7.3500	7.3500	-2.000%	10	662	+75.646%
2026-01-13	7.5000	7.5000	7.5000	7.5000	+20.968%	2	652	+72.133%
2026-01-08	8.0000	8.1500	6.2000	6.2000	-19.481%	9	652	+108.226%
2026-01-07	7.9000	7.9000	7.7000	7.7000	+28.978%	7	653	+67.662%
2026-01-05	6.2000	6.2000	5.9700	5.9700	-36.081%	29	654	+116.248%
2025-12-23	9.6500	9.6500	9.3400	9.3400	+6.016%	2	646	+38.223%
2025-12-22	8.8100	8.8100	8.8100	8.8100	+17.467%	1	647	+46.538%
2025-12-17	7.3500	7.5000	7.3500	7.5000	-11.765%	8	647	+72.133%
2025-12-11	8.5000	8.5000	8.5000	8.5000	+3.659%	2	645	+51.882%
2025-12-08	8.2000	8.2000	8.2000	8.2000	+1.235%	4	645	+57.439%
2025-12-05	8.3500	8.3500	8.1000	8.1000	-26.162%	6	649	+59.383%
2025-11-26	10.9700	10.9700	10.9700	10.9700	+4.776%	1	649	+17.685%
2025-11-24	10.4700	10.4700	10.4700	10.4700	-7.590%	1	649	+23.305%
2025-11-20	11.4500	11.4500	10.9000	11.3300	-3.983%	10	648	+13.945%
2025-11-19	11.1500	11.8000	11.1500	11.8000	+7.566%	9	642	+9.407%
2025-11-17	10.9700	10.9700	10.9700	10.9700	+7.549%	1	637	+17.685%
2025-11-13	10.2000	10.2000	10.2000	10.2000	+19.298%	1	636	+26.569%
2025-11-11	8.5500	8.5500	8.5500	8.5500	+17.931%	10	635	+50.994%
2025-11-10	7.2500	7.2500	7.2500	7.2500	-22.043%	2	631	+78.069%
2025-11-07	9.3000	9.3000	9.3000	9.3000	+25.676%	1	629	+38.817%
2025-10-30	7.4000	7.4000	7.4000	7.4000	-0.671%	21	630	+74.459%
2025-10-29	7.4500	7.4500	7.4500	7.4500	-6.289%	1	609	+73.289%
2025-10-24	7.9500	7.9500	7.9500	7.9500	-18.878%	8	610	+62.390%
2025-10-22	9.8000	9.8000	9.8000	9.8000	+5.717%	3	602	+31.735%
2025-10-21	9.2700	9.2700	9.2700	9.2700	-5.408%	8	601	+39.266%
2025-10-17	8.8000	9.8000	8.8000	9.8000	+7.104%	11	593	+31.735%
2025-10-16	9.1500	9.1500	9.1500	9.1500	+19.608%	2	583	+41.093%
2025-10-13	6.8500	7.6500	6.8500	7.6500	+55.172%	30	582	+68.758%
2025-10-03	4.9300	4.9300	4.9300	4.9300	-3.333%	4	562	+161.866%
2025-09-26	5.0500	5.1000	4.8500	5.1000	+6.250%	138	558	+153.137%
2025-09-25	4.8500	4.8500	4.8000	4.8000	-11.927%	19	428	+168.958%
2025-09-23	5.4500	5.4500	5.4500	5.4500	+0.926%	2	409	+136.881%
2025-09-22	5.4700	5.6500	5.1500	5.4000	-4.425%	10	409	+139.074%
2025-09-19	5.6500	5.6500	5.6500	5.6500	-13.077%	8	401	+128.496%
2025-09-12	6.3500	6.5000	6.3500	6.5000	+4.839%	3	393	+98.615%
2025-09-08	6.1300	6.2000	6.1300	6.2000	+4.202%	2	392	+108.226%
2025-08-27	5.9500	5.9500	5.9500	5.9500	+0.507%	2	390	+116.975%
2025-08-25	5.9200	5.9200	5.9200	5.9200	-23.117%	1	390	+118.074%
2025-08-20	7.7000	7.7000	7.7000	7.7000	-6.098%	1	391	+67.662%
2025-08-11	8.2200	8.2200	8.2000	8.2000	-3.529%	10	391	+57.439%
2025-08-08	8.0000	8.5000	8.0000	8.5000	+74.538%	15	384	+51.882%
2025-08-07	4.8700	4.8700	4.8700	4.8700	-32.267%	1	369	+165.092%
2025-07-25	7.1900	7.1900	7.1900	7.1900	+35.660%	2	368	+79.555%
2025-07-17	5.3000	5.3000	5.3000	5.3000	-7.018%	1	366	+143.585%
2025-07-14	5.7000	5.7000	5.7000	5.7000	-17.391%	50	366	+126.491%
2025-05-21	6.9000	6.9000	6.9000	6.9000	+25.455%	4	316	+87.101%
2025-05-19	5.2500	5.5000	5.2500	5.5000	+46.667%	22	318	+134.727%
2025-05-08	3.7500	3.7500	3.7500	3.7500	-8.981%	1	308	+244.267%
2025-05-06	4.1200	4.1200	4.1200	4.1200	-21.073%	1	309	+213.350%
2025-05-02	5.2800	5.2800	5.2200	5.2200	-8.260%	16	309	+147.318%
2025-04-30	5.5900	5.6900	5.5900	5.6900	+17.320%	2	305	+126.889%
2025-04-25	4.8500	4.8500	4.8500	4.8500	-22.524%	2	305	+166.186%
2025-04-15	6.1500	6.2600	6.1500	6.2600	+20.385%	9	306	+106.230%
2025-04-10	4.8000	5.2000	4.8000	5.2000	-26.761%	2	299	+148.269%
2025-04-09	7.1000	7.1000	7.1000	7.1000	-1.934%	1	299	+81.831%
2025-04-07	6.6700	7.2400	6.6700	7.2400	-9.613%	2	300	+78.315%
2025-04-01	8.0100	8.0100	8.0100	8.0100	+4.706%	8	299	+61.174%
2025-03-31	7.6500	7.6500	7.6500	7.6500	+0.658%	1	291	+68.758%
2025-03-28	7.6000	7.6000	7.6000	7.6000	+11.765%	2	291	+69.868%
2025-03-26	6.8000	6.8000	6.8000	6.8000	+11.475%	2	292	+89.853%
2025-03-24	6.1000	6.1000	6.1000	6.1000	0.000%	1	294	+111.639%
2025-03-20	6.0500	6.1000	6.0400	6.1000	-6.154%	25	293	+111.639%
2025-03-19	6.8300	6.8300	6.5000	6.5000	-17.929%	9	277	+98.615%
2025-03-14	7.9200	7.9200	7.9200	7.9200	-4.000%	2	268	+63.005%
2025-03-13	9.1000	9.1000	8.2500	8.2500	-23.611%	9	260	+56.485%
2025-03-10	10.8000	10.8000	10.8000	10.8000	+1.887%	10	260	+19.537%
2025-03-07	10.0000	10.6000	9.9500	10.6000	+15.217%	48	255	+21.792%
2025-03-05	9.2000	9.2000	9.2000	9.2000	-6.122%	200	236	+40.326%
2025-03-03	9.8000	9.8000	9.8000	9.8000	+48.936%	10	36	+31.735%
2025-02-26	6.1000	6.5800	6.1000	6.5800	+10.033%	2	28	+96.201%
2025-02-20	5.9200	5.9800	5.9200	5.9800	+10.129%	2	27	+115.886%
2025-02-19	5.1000	5.4300	5.1000	5.4300	+34.074%	12	27	+137.753%
2025-02-12	3.7500	4.5100	3.7500	4.0500	+65.984%	12	17	+218.765%
2025-02-10	2.4400	2.4400	2.4400	2.4400	-22.045%	1	17	+429.098%
2025-02-05	3.1300	3.1300	3.1300	3.1300	+54.187%	10	16	+312.460%
2025-01-21	2.0300	2.0300	2.0300	2.0300	-21.923%	1	7	+535.961%
2024-12-27	2.6000	2.6000	2.6000	2.6000	+6.996%	2	6	+396.538%
2024-12-12	2.4300	2.4300	2.4300	2.4300	+20.896%	4	5	+431.276%
2024-12-04	2.0100	2.0100	2.0100	2.0100	-22.989%	1	2	+542.289%
2024-12-02	2.6100	2.6100	2.6100	2.6100	+21.963%	1	1	+394.636%
2024-11-22	2.1400	2.1400	2.1400	2.1400	+5.941%	2	1	+503.271%
2024-11-15	2.0200	2.0200	2.0200	2.0200	0.000%	2	1	+539.109%