Dark

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

EOD

Sep 10, 2026

10.60-9.402%(-1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.6000	10.6000	10.6000	10.6000	-9.402%	2	1,430	0.000%
2026-09-08	11.1500	11.7000	11.1500	11.7000	-14.034%	4	1,430	-9.402%
2026-09-04	13.9500	13.9500	13.6100	13.6100	-5.355%	3	1,430	-22.116%
2026-09-03	13.7000	14.3800	13.7000	14.3800	+11.473%	27	1,430	-26.287%
2026-09-02	14.5700	14.5700	12.9000	12.9000	+2.789%	5	1,405	-17.829%
2026-09-01	12.5500	12.5500	12.5500	12.5500	+23.402%	1	1,407	-15.538%
2026-08-31	10.1700	10.1700	10.1700	10.1700	-22.955%	1	1,408	+4.228%
2026-08-27	13.1500	13.2000	13.1500	13.2000	+1.149%	3	1,408	-19.697%
2026-08-26	13.0100	13.0500	13.0100	13.0500	+1.636%	23	1,411	-18.774%
2026-08-25	12.4600	12.8400	12.4600	12.8400	+6.822%	13	1,411	-17.445%
2026-08-24	12.0200	12.0200	12.0200	12.0200	-5.205%	1	1,407	-11.814%
2026-08-21	11.1500	12.6800	11.1500	12.6800	+13.722%	21	1,407	-16.404%
2026-08-20	11.2000	11.2000	11.1500	11.1500	-17.346%	6	1,393	-4.933%
2026-08-19	12.7300	13.5800	12.7300	13.4900	+27.867%	20	1,393	-21.423%
2026-08-18	8.6000	10.6500	8.6000	10.5500	+29.448%	36	1,393	+0.474%
2026-08-17	8.0000	8.1500	8.0000	8.1500	+7.237%	4	1,392	+30.061%
2026-08-14	7.4500	7.6000	7.4500	7.6000	-5.000%	6	1,390	+39.474%
2026-08-13	7.5500	8.0000	7.4500	8.0000	+11.888%	37	1,395	+32.500%
2026-08-12	6.3700	7.5500	6.3700	7.1500	-1.379%	23	1,398	+48.252%
2026-08-11	6.8100	7.6500	6.8100	7.2500	+21.849%	113	1,409	+46.207%
2026-08-10	6.0000	6.3500	5.9500	5.9500	-9.160%	13	1,363	+78.151%
2026-08-07	6.6000	6.6000	6.5500	6.5500	+25.962%	3	1,355	+61.832%
2026-08-06	5.1500	5.2000	5.1500	5.2000	-4.587%	3	1,355	+103.846%
2026-08-05	5.4500	5.4500	5.4500	5.4500	-19.498%	12	1,354	+94.495%
2026-08-04	6.0500	6.7700	6.0500	6.7700	+18.772%	34	1,355	+56.573%
2026-08-03	5.4000	5.7000	5.4000	5.7000	+0.885%	14	1,357	+85.965%
2026-07-31	5.6500	5.6500	5.6500	5.6500	-24.867%	1	1,352	+87.611%
2026-07-29	7.5200	7.5200	7.5200	7.5200	+1.622%	2	1,351	+40.957%
2026-07-28	7.2600	7.7500	7.2600	7.4000	+18.971%	7	1,349	+43.243%
2026-07-27	6.2200	6.2200	6.2200	6.2200	+0.323%	1	1,348	+70.418%
2026-07-23	6.2000	6.2000	6.2000	6.2000	+7.826%	1	1,347	+70.968%
2026-07-21	6.0000	6.0000	5.7500	5.7500	-30.723%	15	1,347	+84.348%
2026-07-17	9.9000	9.9000	8.3000	8.3000	+12.162%	29	1,334	+27.711%
2026-07-16	7.4500	7.4500	7.4000	7.4000	+11.278%	25	1,308	+43.243%
2026-07-15	6.8000	7.0000	6.6500	6.6500	+3.906%	81	1,309	+59.398%
2026-07-14	6.3000	6.4000	6.3000	6.4000	+7.563%	3	1,291	+65.625%
2026-07-13	5.9500	5.9500	5.9500	5.9500	-6.299%	5	1,291	+78.151%
2026-07-10	6.3500	6.3500	6.3500	6.3500	-30.220%	1	1,294	+66.929%
2026-07-07	9.1000	9.1000	9.1000	9.1000	+52.941%	1	1,294	+16.484%
2026-07-06	5.9500	5.9500	5.9500	5.9500	-1.653%	1	1,294	+78.151%
2026-07-02	6.2000	6.4000	6.0500	6.0500	+17.476%	4	1,293	+75.207%
2026-07-01	5.1500	5.1500	5.1500	5.1500	+3.000%	1	1,293	+105.825%
2026-06-29	5.0000	5.0000	5.0000	5.0000	+12.108%	4	1,292	+112.000%
2026-06-25	4.4600	4.4600	4.4600	4.4600	-10.800%	20	1,296	+137.668%
2026-06-24	5.0000	5.0000	5.0000	5.0000	+8.696%	1	1,276	+112.000%
2026-06-22	4.7000	4.7000	4.6000	4.6000	+2.222%	13	1,275	+130.435%
2026-06-18	4.3000	4.5000	4.3000	4.5000	-8.163%	41	1,230	+135.556%
2026-06-17	5.6500	5.7500	4.9000	4.9000	-10.909%	14	1,230	+116.327%
2026-06-16	5.7500	6.0000	5.5000	5.5000	+11.336%	34	1,230	+92.727%
2026-06-15	5.1500	5.1500	4.8000	4.9400	-1.789%	15	1,230	+114.575%
2026-06-12	5.0500	5.0500	5.0300	5.0300	-10.973%	2	1,227	+110.736%
2026-06-11	5.6000	5.6500	5.6000	5.6500	+25.556%	29	1,227	+87.611%
2026-06-10	4.6500	4.6500	4.3500	4.5000	-12.959%	37	1,216	+135.556%
2026-06-09	5.1700	5.1700	5.1700	5.1700	-15.935%	1	1,213	+105.029%
2026-06-08	7.1300	7.1300	6.0500	6.1500	-12.766%	69	1,214	+72.358%
2026-06-05	7.5000	7.5000	7.0500	7.0500	+7.634%	5	1,215	+50.355%
2026-06-04	6.5500	6.5500	6.5500	6.5500	0.000%	2	1,212	+61.832%
2026-06-03	6.0000	6.6500	6.0000	6.5500	+5.645%	29	1,212	+61.832%
2026-06-02	6.2500	6.3000	6.2000	6.2000	-21.519%	5	1,194	+70.968%
2026-06-01	7.9000	7.9000	7.9000	7.9000	-11.236%	1	1,194	+34.177%
2026-05-29	9.2800	9.8000	8.9000	8.9000	+9.069%	60	1,196	+19.101%
2026-05-28	7.9500	8.9000	7.9500	8.1600	-9.834%	15	1,177	+29.902%
2026-05-27	9.2000	9.2000	9.0500	9.0500	+2.260%	15	1,165	+17.127%
2026-05-26	9.0000	9.1000	8.5500	8.8500	+29.197%	22	1,165	+19.774%
2026-05-20	6.8000	6.8500	6.8000	6.8500	-1.439%	2	1,177	+54.745%
2026-05-19	6.9500	6.9500	6.9500	6.9500	+6.923%	1	1,170	+52.518%
2026-05-18	6.5500	6.7000	6.5000	6.5000	-19.255%	4	1,170	+63.077%
2026-05-14	8.0500	8.0500	8.0500	8.0500	+3.205%	2	1,170	+31.677%
2026-05-13	7.8000	7.8000	7.8000	7.8000	-9.302%	3	1,169	+35.897%
2026-05-12	8.3000	8.6000	8.2500	8.6000	+2.994%	3	1,169	+23.256%
2026-05-11	8.3500	8.3500	8.3500	8.3500	+21.014%	1	1,169	+26.946%
2026-05-08	6.9000	6.9000	6.9000	6.9000	-23.757%	5	1,168	+53.623%
2026-05-07	9.0500	9.0500	9.0500	9.0500	-2.688%	1	1,173	+17.127%
2026-05-06	9.3500	9.3500	9.3000	9.3000	+24.832%	6	1,172	+13.978%
2026-04-28	7.4500	7.4500	7.4500	7.4500	+5.674%	1	1,167	+42.282%
2026-04-27	7.7000	7.7000	7.0500	7.0500	-27.840%	4	1,168	+50.355%
2026-04-23	9.7700	9.7700	9.7700	9.7700	+9.775%	2	1,171	+8.495%
2026-04-22	8.9000	8.9000	8.9000	8.9000	-2.090%	1	1,169	+19.101%
2026-04-21	9.1800	9.4500	9.0900	9.0900	-26.694%	19	1,170	+16.612%
2026-04-15	12.4000	12.4000	12.4000	12.4000	+6.164%	1	1,170	-14.516%
2026-04-13	11.6800	11.6800	11.6800	11.6800	-11.179%	1	1,169	-9.247%
2026-04-10	13.1500	13.1500	13.1500	13.1500	-9.932%	1	1,170	-19.392%
2026-04-09	14.2000	14.7900	14.2000	14.6000	+6.960%	27	1,169	-27.397%
2026-04-08	13.6500	13.6500	13.6500	13.6500	+5.814%	1	1,155	-22.344%
2026-04-07	13.2500	13.2500	12.6500	12.9000	-4.444%	98	1,176	-17.829%
2026-04-06	13.5000	13.5000	13.5000	13.5000	-4.594%	2	1,085	-21.481%
2026-04-01	13.6500	14.1500	13.6500	14.1500	+9.690%	3	1,086	-25.088%
2026-03-31	13.1500	13.1500	12.9000	12.9000	+7.950%	4	1,086	-17.829%
2026-03-30	12.1000	12.1000	11.3500	11.9500	0.000%	66	1,086	-11.297%
2026-03-27	12.0000	12.0500	11.9000	11.9500	-16.725%	42	1,075	-11.297%
2026-03-25	14.3500	14.3500	14.3500	14.3500	+11.500%	1	1,066	-26.132%
2026-03-24	12.8700	12.8700	12.8700	12.8700	-2.500%	1	1,066	-17.638%
2026-03-23	13.2000	13.2000	13.2000	13.2000	-1.049%	3	1,065	-19.697%
2026-03-20	13.3400	13.3400	13.3400	13.3400	-14.212%	4	1,068	-20.540%
2026-03-19	15.5500	15.5500	15.0000	15.5500	-10.478%	33	1,070	-31.833%
2026-03-17	17.3700	17.3700	17.3700	17.3700	+0.930%	1	1,051	-38.975%
2026-03-16	17.2000	17.4000	17.2000	17.2100	-1.769%	4	1,050	-38.408%
2026-03-12	17.1000	17.5200	17.1000	17.5200	-1.296%	106	1,052	-39.498%
2026-03-11	19.0500	19.0500	17.7500	17.7500	-5.333%	8	1,064	-40.282%
2026-03-10	18.0500	18.7500	18.0500	18.7500	+9.329%	7	1,068	-43.467%
2026-03-09	15.9500	17.1500	15.9500	17.1500	+8.544%	103	1,065	-38.192%
2026-03-06	15.4800	15.8000	15.4800	15.8000	+1.870%	4	1,153	-32.911%
2026-03-05	15.5100	15.5100	15.5100	15.5100	-13.833%	3	1,152	-31.657%
2026-03-04	18.0000	18.0000	18.0000	18.0000	+5.572%	1	1,149	-41.111%
2026-03-03	17.1300	17.1300	17.0500	17.0500	-11.198%	6	1,149	-37.830%
2026-03-02	19.2000	19.2000	19.2000	19.2000	-0.775%	1	1,145	-44.792%
2026-02-27	16.8000	19.4600	16.5500	19.3500	+22.082%	157	1,145	-45.220%
2026-02-26	15.9500	15.9500	15.7500	15.8500	-11.944%	3	1,252	-33.123%
2026-02-25	18.3800	18.3800	18.0000	18.0000	-4.509%	3	1,252	-41.111%
2026-02-24	18.8500	18.8500	18.8500	18.8500	-6.219%	1	1,252	-43.767%
2026-02-23	20.1000	20.1000	20.1000	20.1000	-5.189%	1	1,252	-47.264%
2026-02-20	21.2000	21.2000	21.2000	21.2000	+3.415%	1	1,252	-50.000%
2026-02-19	20.5000	20.5000	20.5000	20.5000	-14.583%	1	1,252	-48.293%
2026-02-13	23.6000	24.7000	23.6000	24.0000	+2.564%	157	1,399	-55.833%
2026-02-11	22.5000	23.7000	21.6500	23.4000	+32.955%	110	1,399	-54.701%
2026-02-10	19.5000	19.5000	17.6000	17.6000	-12.655%	5	1,509	-39.773%
2026-02-09	19.9000	20.1500	19.9000	20.1500	+3.069%	3	1,507	-47.395%
2026-02-06	19.5500	19.5500	19.5500	19.5500	+1.034%	1	1,507	-45.780%
2026-02-05	19.0000	19.3500	18.9500	19.3500	+13.158%	9	1,506	-45.220%
2026-02-04	16.5700	17.2000	16.5700	17.1000	+10.323%	4	1,506	-38.012%
2026-02-03	15.5000	15.5000	15.5000	15.5000	+3.333%	1	1,508	-31.613%
2026-02-02	15.0000	15.0000	15.0000	15.0000	+6.534%	3	1,507	-29.333%
2026-01-30	14.1000	14.1000	14.0800	14.0800	+8.308%	2	1,507	-24.716%
2026-01-28	12.7600	13.0000	12.7600	13.0000	-4.059%	7	1,506	-18.462%
2026-01-27	12.8500	14.0000	12.8500	13.5500	+8.400%	18	1,507	-21.771%
2026-01-26	10.4000	12.5000	10.4000	12.5000	+16.279%	8	1,489	-15.200%
2026-01-23	10.5500	11.0000	10.0500	10.7500	+59.259%	834	1,483	-1.395%
2026-01-21	6.7500	6.7500	6.7500	6.7500	-2.174%	2	779	+57.037%
2026-01-20	6.1500	6.9000	6.1500	6.9000	+10.400%	18	779	+53.623%
2026-01-16	6.2500	6.2500	6.2500	6.2500	+7.388%	2	770	+69.600%
2026-01-09	5.9700	5.9700	5.8200	5.8200	-13.134%	9	770	+82.131%
2026-01-08	6.6000	6.7500	6.6000	6.7000	+1.515%	12	768	+58.209%
2026-01-07	6.6000	6.6000	6.6000	6.6000	+15.385%	12	760	+60.606%
2026-01-06	5.3500	5.7200	5.3500	5.7200	+18.427%	43	748	+85.315%
2026-01-05	4.8300	4.8300	4.8300	4.8300	-25.692%	1	747	+119.462%
2025-12-31	6.5000	6.5000	6.5000	6.5000	-18.750%	1	748	+63.077%
2025-12-24	8.0000	8.0000	8.0000	8.0000	-1.840%	21	736	+32.500%
2025-12-23	8.1500	8.1500	8.1500	8.1500	+1.875%	1	736	+30.061%
2025-12-19	8.0000	8.0000	8.0000	8.0000	+26.783%	10	736	+32.500%
2025-12-09	6.2800	6.3100	6.1900	6.3100	-28.050%	80	736	+67.987%
2025-11-28	8.1300	8.7700	8.1300	8.7700	-12.300%	3	736	+20.867%
2025-11-19	10.0000	10.0000	10.0000	10.0000	+6.270%	1	736	+6.000%
2025-11-18	9.4100	9.4100	9.4100	9.4100	+2.283%	10	737	+12.646%
2025-11-13	8.8500	9.4000	8.8500	9.2000	+8.235%	12	732	+15.217%
2025-11-12	8.0900	8.6500	8.0900	8.5000	+33.858%	68	734	+24.706%
2025-11-10	6.3500	6.3500	6.3500	6.3500	-15.333%	2	700	+66.929%
2025-11-05	7.5000	7.5000	7.5000	7.5000	+8.696%	10	700	+41.333%
2025-11-04	6.9000	6.9000	6.9000	6.9000	-3.497%	7	690	+53.623%
2025-10-23	7.1500	7.1500	7.1500	7.1500	-10.625%	1	690	+48.252%
2025-10-21	8.0000	8.0000	8.0000	8.0000	-0.621%	1	690	+32.500%
2025-10-20	8.0500	8.0500	8.0500	8.0500	-1.227%	100	691	+31.677%
2025-10-17	7.6000	8.8000	7.6000	8.1500	+20.920%	29	591	+30.061%
2025-10-16	7.7000	8.0000	6.5000	6.7400	+12.333%	847	596	+57.270%
2025-10-10	6.0000	6.0000	6.0000	6.0000	+33.333%	1	67	+76.667%
2025-10-06	5.1400	5.1400	4.5000	4.5000	0.000%	2	68	+135.556%
2025-09-30	4.5000	4.5000	4.5000	4.5000	+12.500%	1	68	+135.556%
2025-09-26	4.0000	4.0000	4.0000	4.0000	-9.091%	3	67	+165.000%
2025-09-25	4.4000	4.4000	4.4000	4.4000	-2.222%	1	67	+140.909%
2025-09-24	4.5000	4.5000	4.5000	4.5000	+7.143%	1	68	+135.556%
2025-09-22	4.2000	4.2000	4.2000	4.2000	-19.231%	1	68	+152.381%
2025-09-12	5.2000	5.3000	5.2000	5.2000	+14.286%	47	68	+103.846%
2025-09-03	4.5500	4.5500	4.5500	4.5500	-32.692%	1	21	+132.967%
2025-08-20	6.7600	6.7600	6.7600	6.7600	-5.189%	1	20	+56.805%
2025-08-08	7.3100	7.3100	7.1300	7.1300	+117.378%	2	19	+48.668%
2025-05-06	3.2800	3.2800	3.2800	3.2800	-45.964%	1	17	+223.171%
2025-03-26	6.0700	6.0700	6.0700	6.0700	+16.731%	1	16	+74.629%
2025-03-25	5.2000	5.2000	5.2000	5.2000	-3.704%	1	16	+103.846%
2025-03-24	5.4000	5.4000	5.4000	5.4000	+3.846%	2	15	+96.296%
2025-03-21	5.2000	5.2000	5.2000	5.2000	+2.970%	2	13	+103.846%
2025-03-20	5.0500	5.0500	5.0500	5.0500	-26.277%	3	13	+109.901%
2025-03-17	6.8000	6.8500	6.8000	6.8500	0.000%	6	10	+54.745%
2025-03-14	6.8500	6.8500	6.8500	6.8500	+95.714%	2	4	+54.745%
2025-02-12	3.5000	3.5000	3.5000	3.5000	+35.135%	4	5	+202.857%
2025-02-06	2.5900	2.5900	2.5900	2.5900	0.000%	1	1	+309.266%