Dark

GILD20270115C145
GILD Jan 15 2027 145.00 Call (GILD270115C00145000)
option OPRA

EOD

Jul 23, 2026

6.20+7.826%(+0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.2000	6.2000	6.2000	6.2000	+7.826%	1	1,347	0.000%
2026-07-21	6.0000	6.0000	5.7500	5.7500	-30.723%	15	1,347	+7.826%
2026-07-17	9.9000	9.9000	8.3000	8.3000	+12.162%	29	1,334	-25.301%
2026-07-16	7.4500	7.4500	7.4000	7.4000	+11.278%	25	1,308	-16.216%
2026-07-15	6.8000	7.0000	6.6500	6.6500	+3.906%	81	1,309	-6.767%
2026-07-14	6.3000	6.4000	6.3000	6.4000	+7.563%	3	1,291	-3.125%
2026-07-13	5.9500	5.9500	5.9500	5.9500	-6.299%	5	1,291	+4.202%
2026-07-10	6.3500	6.3500	6.3500	6.3500	-30.220%	1	1,294	-2.362%
2026-07-07	9.1000	9.1000	9.1000	9.1000	+52.941%	1	1,294	-31.868%
2026-07-06	5.9500	5.9500	5.9500	5.9500	-1.653%	1	1,294	+4.202%
2026-07-02	6.2000	6.4000	6.0500	6.0500	+17.476%	4	1,293	+2.479%
2026-07-01	5.1500	5.1500	5.1500	5.1500	+3.000%	1	1,293	+20.388%
2026-06-29	5.0000	5.0000	5.0000	5.0000	+12.108%	4	1,292	+24.000%
2026-06-25	4.4600	4.4600	4.4600	4.4600	-10.800%	20	1,296	+39.013%
2026-06-24	5.0000	5.0000	5.0000	5.0000	+8.696%	1	1,276	+24.000%
2026-06-22	4.7000	4.7000	4.6000	4.6000	+2.222%	13	1,275	+34.783%
2026-06-18	4.3000	4.5000	4.3000	4.5000	-8.163%	41	1,230	+37.778%
2026-06-17	5.6500	5.7500	4.9000	4.9000	-10.909%	14	1,230	+26.531%
2026-06-16	5.7500	6.0000	5.5000	5.5000	+11.336%	34	1,230	+12.727%
2026-06-15	5.1500	5.1500	4.8000	4.9400	-1.789%	15	1,230	+25.506%
2026-06-12	5.0500	5.0500	5.0300	5.0300	-10.973%	2	1,227	+23.260%
2026-06-11	5.6000	5.6500	5.6000	5.6500	+25.556%	29	1,227	+9.735%
2026-06-10	4.6500	4.6500	4.3500	4.5000	-12.959%	37	1,216	+37.778%
2026-06-09	5.1700	5.1700	5.1700	5.1700	-15.935%	1	1,213	+19.923%
2026-06-08	7.1300	7.1300	6.0500	6.1500	-12.766%	69	1,214	+0.813%
2026-06-05	7.5000	7.5000	7.0500	7.0500	+7.634%	5	1,215	-12.057%
2026-06-04	6.5500	6.5500	6.5500	6.5500	0.000%	2	1,212	-5.344%
2026-06-03	6.0000	6.6500	6.0000	6.5500	+5.645%	29	1,212	-5.344%
2026-06-02	6.2500	6.3000	6.2000	6.2000	-21.519%	5	1,194	0.000%
2026-06-01	7.9000	7.9000	7.9000	7.9000	-11.236%	1	1,194	-21.519%
2026-05-29	9.2800	9.8000	8.9000	8.9000	+9.069%	60	1,196	-30.337%
2026-05-28	7.9500	8.9000	7.9500	8.1600	-9.834%	15	1,177	-24.020%
2026-05-27	9.2000	9.2000	9.0500	9.0500	+2.260%	15	1,165	-31.492%
2026-05-26	9.0000	9.1000	8.5500	8.8500	+29.197%	22	1,165	-29.944%
2026-05-20	6.8000	6.8500	6.8000	6.8500	-1.439%	2	1,177	-9.489%
2026-05-19	6.9500	6.9500	6.9500	6.9500	+6.923%	1	1,170	-10.791%
2026-05-18	6.5500	6.7000	6.5000	6.5000	-19.255%	4	1,170	-4.615%
2026-05-14	8.0500	8.0500	8.0500	8.0500	+3.205%	2	1,170	-22.981%
2026-05-13	7.8000	7.8000	7.8000	7.8000	-9.302%	3	1,169	-20.513%
2026-05-12	8.3000	8.6000	8.2500	8.6000	+2.994%	3	1,169	-27.907%
2026-05-11	8.3500	8.3500	8.3500	8.3500	+21.014%	1	1,169	-25.749%
2026-05-08	6.9000	6.9000	6.9000	6.9000	-23.757%	5	1,168	-10.145%
2026-05-07	9.0500	9.0500	9.0500	9.0500	-2.688%	1	1,173	-31.492%
2026-05-06	9.3500	9.3500	9.3000	9.3000	+24.832%	6	1,172	-33.333%
2026-04-28	7.4500	7.4500	7.4500	7.4500	+5.674%	1	1,167	-16.779%
2026-04-27	7.7000	7.7000	7.0500	7.0500	-27.840%	4	1,168	-12.057%
2026-04-23	9.7700	9.7700	9.7700	9.7700	+9.775%	2	1,171	-36.540%
2026-04-22	8.9000	8.9000	8.9000	8.9000	-2.090%	1	1,169	-30.337%
2026-04-21	9.1800	9.4500	9.0900	9.0900	-26.694%	19	1,170	-31.793%
2026-04-15	12.4000	12.4000	12.4000	12.4000	+6.164%	1	1,170	-50.000%
2026-04-13	11.6800	11.6800	11.6800	11.6800	-11.179%	1	1,169	-46.918%
2026-04-10	13.1500	13.1500	13.1500	13.1500	-9.932%	1	1,170	-52.852%
2026-04-09	14.2000	14.7900	14.2000	14.6000	+6.960%	27	1,169	-57.534%
2026-04-08	13.6500	13.6500	13.6500	13.6500	+5.814%	1	1,155	-54.579%
2026-04-07	13.2500	13.2500	12.6500	12.9000	-4.444%	98	1,176	-51.938%
2026-04-06	13.5000	13.5000	13.5000	13.5000	-4.594%	2	1,085	-54.074%
2026-04-01	13.6500	14.1500	13.6500	14.1500	+9.690%	3	1,086	-56.184%
2026-03-31	13.1500	13.1500	12.9000	12.9000	+7.950%	4	1,086	-51.938%
2026-03-30	12.1000	12.1000	11.3500	11.9500	0.000%	66	1,086	-48.117%
2026-03-27	12.0000	12.0500	11.9000	11.9500	-16.725%	42	1,075	-48.117%
2026-03-25	14.3500	14.3500	14.3500	14.3500	+11.500%	1	1,066	-56.794%
2026-03-24	12.8700	12.8700	12.8700	12.8700	-2.500%	1	1,066	-51.826%
2026-03-23	13.2000	13.2000	13.2000	13.2000	-1.049%	3	1,065	-53.030%
2026-03-20	13.3400	13.3400	13.3400	13.3400	-14.212%	4	1,068	-53.523%
2026-03-19	15.5500	15.5500	15.0000	15.5500	-10.478%	33	1,070	-60.129%
2026-03-17	17.3700	17.3700	17.3700	17.3700	+0.930%	1	1,051	-64.306%
2026-03-16	17.2000	17.4000	17.2000	17.2100	-1.769%	4	1,050	-63.974%
2026-03-12	17.1000	17.5200	17.1000	17.5200	-1.296%	106	1,052	-64.612%
2026-03-11	19.0500	19.0500	17.7500	17.7500	-5.333%	8	1,064	-65.070%
2026-03-10	18.0500	18.7500	18.0500	18.7500	+9.329%	7	1,068	-66.933%
2026-03-09	15.9500	17.1500	15.9500	17.1500	+8.544%	103	1,065	-63.848%
2026-03-06	15.4800	15.8000	15.4800	15.8000	+1.870%	4	1,153	-60.759%
2026-03-05	15.5100	15.5100	15.5100	15.5100	-13.833%	3	1,152	-60.026%
2026-03-04	18.0000	18.0000	18.0000	18.0000	+5.572%	1	1,149	-65.556%
2026-03-03	17.1300	17.1300	17.0500	17.0500	-11.198%	6	1,149	-63.636%
2026-03-02	19.2000	19.2000	19.2000	19.2000	-0.775%	1	1,145	-67.708%
2026-02-27	16.8000	19.4600	16.5500	19.3500	+22.082%	157	1,145	-67.959%
2026-02-26	15.9500	15.9500	15.7500	15.8500	-11.944%	3	1,252	-60.883%
2026-02-25	18.3800	18.3800	18.0000	18.0000	-4.509%	3	1,252	-65.556%
2026-02-24	18.8500	18.8500	18.8500	18.8500	-6.219%	1	1,252	-67.109%
2026-02-23	20.1000	20.1000	20.1000	20.1000	-5.189%	1	1,252	-69.154%
2026-02-20	21.2000	21.2000	21.2000	21.2000	+3.415%	1	1,252	-70.755%
2026-02-19	20.5000	20.5000	20.5000	20.5000	-14.583%	1	1,252	-69.756%
2026-02-13	23.6000	24.7000	23.6000	24.0000	+2.564%	157	1,399	-74.167%
2026-02-11	22.5000	23.7000	21.6500	23.4000	+32.955%	110	1,399	-73.504%
2026-02-10	19.5000	19.5000	17.6000	17.6000	-12.655%	5	1,509	-64.773%
2026-02-09	19.9000	20.1500	19.9000	20.1500	+3.069%	3	1,507	-69.231%
2026-02-06	19.5500	19.5500	19.5500	19.5500	+1.034%	1	1,507	-68.286%
2026-02-05	19.0000	19.3500	18.9500	19.3500	+13.158%	9	1,506	-67.959%
2026-02-04	16.5700	17.2000	16.5700	17.1000	+10.323%	4	1,506	-63.743%
2026-02-03	15.5000	15.5000	15.5000	15.5000	+3.333%	1	1,508	-60.000%
2026-02-02	15.0000	15.0000	15.0000	15.0000	+6.534%	3	1,507	-58.667%
2026-01-30	14.1000	14.1000	14.0800	14.0800	+8.308%	2	1,507	-55.966%
2026-01-28	12.7600	13.0000	12.7600	13.0000	-4.059%	7	1,506	-52.308%
2026-01-27	12.8500	14.0000	12.8500	13.5500	+8.400%	18	1,507	-54.244%
2026-01-26	10.4000	12.5000	10.4000	12.5000	+16.279%	8	1,489	-50.400%
2026-01-23	10.5500	11.0000	10.0500	10.7500	+59.259%	834	1,483	-42.326%
2026-01-21	6.7500	6.7500	6.7500	6.7500	-2.174%	2	779	-8.148%
2026-01-20	6.1500	6.9000	6.1500	6.9000	+10.400%	18	779	-10.145%
2026-01-16	6.2500	6.2500	6.2500	6.2500	+7.388%	2	770	-0.800%
2026-01-09	5.9700	5.9700	5.8200	5.8200	-13.134%	9	770	+6.529%
2026-01-08	6.6000	6.7500	6.6000	6.7000	+1.515%	12	768	-7.463%
2026-01-07	6.6000	6.6000	6.6000	6.6000	+15.385%	12	760	-6.061%
2026-01-06	5.3500	5.7200	5.3500	5.7200	+18.427%	43	748	+8.392%
2026-01-05	4.8300	4.8300	4.8300	4.8300	-25.692%	1	747	+28.364%
2025-12-31	6.5000	6.5000	6.5000	6.5000	-18.750%	1	748	-4.615%
2025-12-24	8.0000	8.0000	8.0000	8.0000	-1.840%	21	736	-22.500%
2025-12-23	8.1500	8.1500	8.1500	8.1500	+1.875%	1	736	-23.926%
2025-12-19	8.0000	8.0000	8.0000	8.0000	+26.783%	10	736	-22.500%
2025-12-09	6.2800	6.3100	6.1900	6.3100	-28.050%	80	736	-1.743%
2025-11-28	8.1300	8.7700	8.1300	8.7700	-12.300%	3	736	-29.304%
2025-11-19	10.0000	10.0000	10.0000	10.0000	+6.270%	1	736	-38.000%
2025-11-18	9.4100	9.4100	9.4100	9.4100	+2.283%	10	737	-34.113%
2025-11-13	8.8500	9.4000	8.8500	9.2000	+8.235%	12	732	-32.609%
2025-11-12	8.0900	8.6500	8.0900	8.5000	+33.858%	68	734	-27.059%
2025-11-10	6.3500	6.3500	6.3500	6.3500	-15.333%	2	700	-2.362%
2025-11-05	7.5000	7.5000	7.5000	7.5000	+8.696%	10	700	-17.333%
2025-11-04	6.9000	6.9000	6.9000	6.9000	-3.497%	7	690	-10.145%
2025-10-23	7.1500	7.1500	7.1500	7.1500	-10.625%	1	690	-13.287%
2025-10-21	8.0000	8.0000	8.0000	8.0000	-0.621%	1	690	-22.500%
2025-10-20	8.0500	8.0500	8.0500	8.0500	-1.227%	100	691	-22.981%
2025-10-17	7.6000	8.8000	7.6000	8.1500	+20.920%	29	591	-23.926%
2025-10-16	7.7000	8.0000	6.5000	6.7400	+12.333%	847	596	-8.012%
2025-10-10	6.0000	6.0000	6.0000	6.0000	+33.333%	1	67	+3.333%
2025-10-06	5.1400	5.1400	4.5000	4.5000	0.000%	2	68	+37.778%
2025-09-30	4.5000	4.5000	4.5000	4.5000	+12.500%	1	68	+37.778%
2025-09-26	4.0000	4.0000	4.0000	4.0000	-9.091%	3	67	+55.000%
2025-09-25	4.4000	4.4000	4.4000	4.4000	-2.222%	1	67	+40.909%
2025-09-24	4.5000	4.5000	4.5000	4.5000	+7.143%	1	68	+37.778%
2025-09-22	4.2000	4.2000	4.2000	4.2000	-19.231%	1	68	+47.619%
2025-09-12	5.2000	5.3000	5.2000	5.2000	+14.286%	47	68	+19.231%
2025-09-03	4.5500	4.5500	4.5500	4.5500	-32.692%	1	21	+36.264%
2025-08-20	6.7600	6.7600	6.7600	6.7600	-5.189%	1	20	-8.284%
2025-08-08	7.3100	7.3100	7.1300	7.1300	+117.378%	2	19	-13.043%
2025-05-06	3.2800	3.2800	3.2800	3.2800	-45.964%	1	17	+89.024%
2025-03-26	6.0700	6.0700	6.0700	6.0700	+16.731%	1	16	+2.142%
2025-03-25	5.2000	5.2000	5.2000	5.2000	-3.704%	1	16	+19.231%
2025-03-24	5.4000	5.4000	5.4000	5.4000	+3.846%	2	15	+14.815%
2025-03-21	5.2000	5.2000	5.2000	5.2000	+2.970%	2	13	+19.231%
2025-03-20	5.0500	5.0500	5.0500	5.0500	-26.277%	3	13	+22.772%
2025-03-17	6.8000	6.8500	6.8000	6.8500	0.000%	6	10	-9.489%
2025-03-14	6.8500	6.8500	6.8500	6.8500	+95.714%	2	4	-9.489%
2025-02-12	3.5000	3.5000	3.5000	3.5000	+35.135%	4	5	+77.143%
2025-02-06	2.5900	2.5900	2.5900	2.5900	0.000%	1	1	+139.382%