Dark

GILD20270115C150
GILD Jan 15 2027 150.00 Call (GILD270115C00150000)
option OPRA

EOD

Sep 10, 2026

8.10-7.955%(-0.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.2000	8.3000	7.8000	8.1000	-7.955%	6	2,734	0.000%
2026-09-09	8.8000	8.8000	8.8000	8.8000	-7.757%	2	2,735	-7.955%
2026-09-08	9.5000	9.5600	9.4000	9.5400	-16.681%	6	2,735	-15.094%
2026-09-04	11.1000	11.4500	11.1000	11.4500	+0.439%	6	2,737	-29.258%
2026-09-03	10.9500	11.4000	10.9500	11.4000	+6.047%	7	2,737	-28.947%
2026-09-02	11.0000	11.2300	10.5000	10.7500	+2.284%	18	2,742	-24.651%
2026-09-01	9.4500	10.9500	9.4500	10.5100	+14.863%	17	2,743	-22.931%
2026-08-31	8.3000	9.2000	8.3000	9.1500	+6.519%	26	2,750	-11.475%
2026-08-28	8.6000	8.6000	8.5900	8.5900	-18.112%	5	2,765	-5.704%
2026-08-27	10.6700	10.9600	10.2300	10.4900	+1.845%	27	2,770	-22.784%
2026-08-26	10.5000	10.6000	10.3000	10.3000	-3.195%	16	2,752	-21.359%
2026-08-25	10.2000	10.6400	9.7500	10.6400	+12.000%	61	2,768	-23.872%
2026-08-24	9.5000	9.5000	9.5000	9.5000	-5.000%	1	2,787	-14.737%
2026-08-21	10.1000	10.1000	10.0000	10.0000	+11.111%	9	2,789	-19.000%
2026-08-20	9.5000	9.5000	8.6500	9.0000	-16.667%	8	2,787	-10.000%
2026-08-19	8.6500	11.1600	8.6500	10.8000	+28.571%	26	2,788	-25.000%
2026-08-18	6.3000	8.4000	6.3000	8.4000	+29.231%	33	2,804	-3.571%
2026-08-17	6.4000	6.5000	6.4000	6.5000	+10.169%	8	2,813	+24.615%
2026-08-14	5.5500	6.0000	5.5500	5.9000	+1.724%	5	2,806	+37.288%
2026-08-13	6.0500	6.0500	5.8000	5.8000	+1.754%	10	2,808	+39.655%
2026-08-11	5.9900	5.9900	5.7000	5.7000	+25.000%	3	2,808	+42.105%
2026-08-10	4.8500	4.8500	4.5600	4.5600	-7.879%	3	2,808	+77.632%
2026-08-07	4.8000	5.1000	4.8000	4.9500	+23.750%	39	2,807	+63.636%
2026-08-06	5.1000	5.1000	3.9000	4.0000	-3.614%	5	2,776	+102.500%
2026-08-05	4.1500	4.1500	4.1500	4.1500	-14.433%	1	2,773	+95.181%
2026-08-04	4.5000	4.8500	4.5000	4.8500	+5.435%	2	2,773	+67.010%
2026-08-03	4.2000	4.6000	4.1500	4.6000	0.000%	15	2,777	+76.087%
2026-07-31	4.3500	4.6500	4.3500	4.6000	-4.564%	53	2,777	+76.087%
2026-07-30	4.5000	4.8200	4.4500	4.8200	-14.690%	11	2,766	+68.050%
2026-07-28	6.6400	6.6400	5.6500	5.6500	+17.220%	15	2,765	+43.363%
2026-07-27	5.2000	5.5500	4.8200	4.8200	+12.093%	41	2,754	+68.050%
2026-07-24	4.8500	4.8500	4.3000	4.3000	-10.788%	13	2,735	+88.372%
2026-07-23	4.8200	4.8200	4.8200	4.8200	-9.057%	2	2,735	+68.050%
2026-07-22	5.4000	5.4500	5.0500	5.3000	+6.426%	10	2,737	+52.830%
2026-07-21	4.3500	4.9800	4.3500	4.9800	-17.000%	42	2,728	+62.651%
2026-07-20	6.0200	6.0200	6.0000	6.0000	-4.913%	11	2,716	+35.000%
2026-07-17	8.0000	8.0000	6.3100	6.3100	-9.857%	13	2,714	+28.368%
2026-07-16	5.8500	7.0000	5.7500	7.0000	+37.255%	59	2,713	+15.714%
2026-07-15	5.1000	5.1000	5.1000	5.1000	+2.000%	1	2,756	+58.824%
2026-07-14	4.9000	5.0000	4.9000	5.0000	-3.846%	11	2,756	+62.000%
2026-07-13	4.5000	5.3000	4.5000	5.2000	+6.122%	26	2,750	+55.769%
2026-07-10	5.6300	5.6300	4.7500	4.9000	-20.325%	94	2,737	+65.306%
2026-07-09	6.7500	6.7500	6.1500	6.1500	-12.518%	7	2,726	+31.707%
2026-07-08	7.0000	7.5000	6.9000	7.0300	+1.884%	1,017	2,727	+15.220%
2026-07-07	7.1000	7.1000	6.8000	6.9000	+40.816%	11	3,392	+17.391%
2026-07-06	4.7500	4.9000	4.7000	4.9000	-0.810%	24	3,393	+65.306%
2026-07-02	4.8500	5.2300	4.8500	4.9400	+27.979%	17	3,362	+63.968%
2026-07-01	3.9800	3.9800	3.8600	3.8600	-2.525%	9	3,362	+109.845%
2026-06-30	3.9100	3.9600	3.9100	3.9600	+5.040%	29	3,356	+104.545%
2026-06-29	4.1500	4.1500	3.7500	3.7700	-3.581%	8	3,342	+114.854%
2026-06-26	4.4100	4.4100	3.9100	3.9100	+13.663%	161	3,340	+107.161%
2026-06-25	3.6100	3.6100	3.4400	3.4400	-10.649%	3	3,340	+135.465%
2026-06-24	3.5100	3.8500	3.5100	3.8500	-0.773%	15	3,340	+110.390%
2026-06-23	4.0500	4.0500	3.8000	3.8800	+9.296%	4	3,331	+108.763%
2026-06-22	3.5500	3.5500	3.5500	3.5500	+5.970%	1	3,331	+128.169%
2026-06-18	3.8000	3.8000	3.3500	3.3500	-16.250%	5	3,328	+141.791%
2026-06-17	4.3500	4.4500	3.8100	4.0000	-6.977%	7	3,328	+102.500%
2026-06-16	3.9000	4.8000	3.9000	4.3000	+14.667%	40	3,328	+88.372%
2026-06-15	4.1700	4.1700	3.7500	3.7500	-16.667%	25	3,315	+116.000%
2026-06-12	4.5000	4.5000	4.5000	4.5000	-3.226%	7	3,313	+80.000%
2026-06-11	4.1800	4.6500	4.1800	4.6500	+27.397%	3	3,306	+74.194%
2026-06-10	4.2000	4.2000	3.6000	3.6500	-12.888%	33	3,304	+121.918%
2026-06-09	4.5000	4.5000	4.0000	4.1900	-15.354%	16	3,291	+93.317%
2026-06-08	5.1000	5.1500	4.9500	4.9500	-10.163%	60	3,296	+63.636%
2026-06-05	5.6000	5.6300	5.5100	5.5100	+0.547%	11	3,241	+47.005%
2026-06-04	5.3500	5.4800	5.2100	5.4800	+4.381%	52	3,235	+47.810%
2026-06-03	4.9000	5.2500	4.9000	5.2500	+7.143%	9	3,259	+54.286%
2026-06-02	5.1100	5.1500	4.9000	4.9000	-14.783%	69	3,258	+65.306%
2026-06-01	6.0900	6.4000	5.7500	5.7500	-15.441%	25	3,253	+40.870%
2026-05-29	7.4900	8.0000	6.8000	6.8000	-4.225%	84	3,240	+19.118%
2026-05-28	6.8000	7.2500	6.8000	7.1000	+10.248%	26	3,186	+14.085%
2026-05-27	7.3500	7.5500	6.4300	6.4400	-5.985%	40	3,160	+25.776%
2026-05-26	7.0000	7.5000	6.8500	6.8500	+2.239%	64	3,133	+18.248%
2026-05-22	6.4000	6.7000	6.3300	6.7000	+23.162%	51	3,112	+20.896%
2026-05-21	5.4500	5.4500	5.4400	5.4400	-2.857%	13	3,086	+48.897%
2026-05-20	5.7000	6.1000	5.4600	5.6000	+1.818%	156	3,086	+44.643%
2026-05-19	5.9000	5.9000	5.5000	5.5000	+2.804%	4	2,978	+47.273%
2026-05-18	5.2000	5.3500	5.1000	5.3500	+7.000%	13	2,978	+51.402%
2026-05-15	5.2500	5.2500	5.0000	5.0000	-17.355%	7	2,978	+62.000%
2026-05-14	6.7500	6.7500	6.0500	6.0500	-3.200%	4	2,975	+33.884%
2026-05-13	7.0000	7.0000	6.2500	6.2500	-13.793%	13	2,975	+29.600%
2026-05-12	6.2000	7.2500	6.2000	7.2500	+9.023%	11	2,975	+11.724%
2026-05-11	6.2500	6.6500	6.2500	6.6500	+16.259%	8	2,975	+21.805%
2026-05-08	6.0000	6.4100	5.7200	5.7200	-21.103%	13	2,971	+41.608%
2026-05-07	8.1500	8.1500	7.2500	7.2500	-10.824%	6	2,970	+11.724%
2026-05-06	7.6500	8.1300	7.5800	8.1300	+18.686%	158	2,971	-0.369%
2026-05-05	6.7500	6.8500	6.7500	6.8500	-0.291%	10	2,816	+18.248%
2026-05-04	6.2000	6.9400	6.2000	6.8700	+1.778%	22	2,819	+17.904%
2026-05-01	6.4000	6.7500	6.4000	6.7500	+2.273%	7	2,817	+20.000%
2026-04-30	6.6000	6.6000	6.5800	6.6000	+10.000%	16	2,817	+22.727%
2026-04-29	5.9500	6.2500	5.9500	6.0000	-1.639%	9	2,812	+35.000%
2026-04-28	6.0000	6.1000	6.0000	6.1000	+7.965%	13	2,815	+32.787%
2026-04-27	6.2000	6.2000	5.6500	5.6500	-13.740%	13	2,819	+43.363%
2026-04-24	6.5500	6.5500	6.5500	6.5500	-14.935%	1	2,819	+23.664%
2026-04-23	7.7000	7.7000	7.7000	7.7000	+6.944%	3	2,819	+5.195%
2026-04-22	7.5000	7.5000	7.1000	7.2000	-7.097%	10	2,822	+12.500%
2026-04-21	8.7200	8.7200	7.6100	7.7500	-11.932%	11	2,817	+4.516%
2026-04-20	9.5000	9.5000	8.8000	8.8000	-14.563%	7	2,817	-7.955%
2026-04-17	10.3000	10.3000	10.3000	10.3000	+0.292%	3	2,818	-21.359%
2026-04-16	10.2700	10.2700	10.2700	10.2700	+0.195%	1	2,821	-21.130%
2026-04-15	10.0200	10.2500	10.0200	10.2500	-6.393%	76	2,821	-20.976%
2026-04-14	11.0000	11.0000	10.9500	10.9500	+6.311%	7	2,858	-26.027%
2026-04-13	10.1000	10.3000	9.6000	10.3000	-0.962%	30	2,860	-21.359%
2026-04-10	11.0000	11.0000	10.4000	10.4000	-16.800%	3	2,863	-22.115%
2026-04-09	11.4000	12.5000	11.4000	12.5000	+13.122%	59	2,861	-35.200%
2026-04-08	11.0500	11.0500	11.0500	11.0500	+1.376%	1	2,869	-26.697%
2026-04-07	10.9500	11.1000	10.7500	10.9000	-5.217%	79	2,868	-25.688%
2026-04-06	11.3500	11.5000	11.2300	11.5000	-1.541%	7	2,884	-29.565%
2026-04-02	11.7000	11.7500	11.6800	11.6800	-3.071%	1,010	1,877	-30.651%
2026-04-01	12.1500	12.1500	11.3000	12.0500	+7.398%	25	1,877	-32.780%
2026-03-31	11.2200	11.2200	11.2200	11.2200	+11.089%	2	1,883	-27.807%
2026-03-30	9.9000	10.1000	9.9000	10.1000	+0.899%	4	1,882	-19.802%
2026-03-27	10.5000	10.8000	10.0000	10.0100	-9.412%	634	1,882	-19.081%
2026-03-26	10.9800	11.0500	10.9800	11.0500	+3.271%	7	1,404	-26.697%
2026-03-24	10.8300	10.8300	10.7000	10.7000	-2.461%	22	1,403	-24.299%
2026-03-23	10.9700	10.9700	10.9700	10.9700	-5.837%	2	1,425	-26.162%
2026-03-20	11.6500	11.6500	11.6500	11.6500	-11.069%	3	1,425	-30.472%
2026-03-19	13.1500	13.4000	13.1000	13.1000	0.000%	34	1,422	-38.168%
2026-03-18	13.1000	13.1000	13.1000	13.1000	-10.945%	1	1,416	-38.168%
2026-03-17	14.7100	14.7100	14.7100	14.7100	+7.766%	2	1,416	-44.935%
2026-03-16	14.6500	15.6500	13.6500	13.6500	-9.603%	415	1,420	-40.659%
2026-03-13	15.5500	15.5500	15.1000	15.1000	-0.984%	94	1,065	-46.358%
2026-03-12	13.8500	15.2500	13.8500	15.2500	+9.712%	7	1,032	-46.885%
2026-03-11	13.9000	13.9000	13.9000	13.9000	-15.399%	1	1,025	-41.727%
2026-03-10	16.0500	16.4300	16.0500	16.4300	+17.357%	18	1,024	-50.700%
2026-03-09	13.8000	14.0000	13.7000	14.0000	+3.093%	56	1,025	-42.143%
2026-03-06	13.5800	13.5800	13.5800	13.5800	+0.221%	1	1,002	-40.353%
2026-03-05	13.1500	13.6000	13.1500	13.5500	-15.313%	20	1,004	-40.221%
2026-03-03	14.8600	16.0000	14.8600	16.0000	-2.439%	7	996	-49.375%
2026-03-02	16.9200	16.9200	16.4000	16.4000	-2.148%	2	990	-50.610%
2026-02-27	16.8500	17.2000	16.6500	16.7600	+4.489%	19	990	-51.671%
2026-02-25	16.0400	16.0400	16.0400	16.0400	-7.390%	1	981	-49.501%
2026-02-23	17.7200	17.7200	17.0500	17.3200	-7.627%	4	981	-53.233%
2026-02-19	18.5000	18.7500	17.5000	18.7500	-6.948%	10	977	-56.800%
2026-02-17	20.1500	20.1500	20.1500	20.1500	-7.696%	2	980	-59.801%
2026-02-13	21.8300	21.8300	21.8300	21.8300	+10.086%	2	980	-62.895%
2026-02-12	19.2000	19.8300	19.2000	19.8300	-5.706%	21	980	-59.153%
2026-02-11	18.7300	21.0300	18.5700	21.0300	+22.624%	13	981	-61.484%
2026-02-10	17.1500	17.1500	17.1500	17.1500	-1.380%	220	975	-52.770%
2026-02-09	18.5100	18.5100	17.3900	17.3900	-8.857%	16	975	-53.422%
2026-02-06	17.2500	19.0800	16.8500	19.0800	+13.910%	21	974	-57.547%
2026-02-05	17.0000	17.0000	16.7500	16.7500	+15.517%	20	975	-51.642%
2026-02-04	15.0000	15.0000	14.5000	14.5000	+3.571%	3	960	-44.138%
2026-02-03	13.7000	14.0000	13.6000	14.0000	+15.132%	3	959	-42.143%
2026-02-02	12.4000	12.7000	12.1600	12.1600	+5.281%	21	961	-33.388%
2026-01-30	11.5500	11.5500	11.5500	11.5500	+8.451%	1	958	-29.870%
2026-01-29	10.6500	10.6500	10.6500	10.6500	-7.391%	44	958	-23.944%
2026-01-28	11.5500	11.5500	11.5000	11.5000	+1.143%	7	914	-29.565%
2026-01-27	11.4500	11.7000	11.3500	11.3700	+19.182%	29	912	-28.760%
2026-01-26	9.6500	10.0500	9.5400	9.5400	+6.951%	45	912	-15.094%
2026-01-23	8.2500	8.9500	8.1500	8.9200	+11.500%	13	910	-9.193%
2026-01-22	7.7500	8.0000	7.7500	8.0000	+23.077%	5	902	+1.250%
2026-01-21	5.2000	6.5000	5.2000	6.5000	+18.182%	7	902	+24.615%
2026-01-20	5.0500	5.5000	5.0000	5.5000	+6.796%	134	896	+47.273%
2026-01-16	5.5000	5.5000	5.1500	5.1500	-2.830%	2	766	+57.282%
2026-01-15	5.3000	5.3000	5.3000	5.3000	+3.718%	44	766	+52.830%
2026-01-14	4.9000	5.1100	4.9000	5.1100	+12.308%	21	729	+58.513%
2026-01-13	4.8000	4.8000	4.5500	4.5500	-7.143%	47	709	+78.022%
2026-01-12	4.3000	5.3000	4.3000	4.9000	+6.522%	95	664	+65.306%
2026-01-09	4.2500	5.1400	4.2500	4.6000	+4.545%	48	579	+76.087%
2026-01-08	5.4000	5.4000	4.4000	4.4000	-16.981%	36	532	+84.091%
2026-01-07	4.5100	5.3500	4.5100	5.3000	+13.978%	54	496	+52.830%
2026-01-06	4.1500	4.6500	4.1500	4.6500	+17.722%	41	458	+74.194%
2026-01-05	4.8500	4.8500	3.9500	3.9500	-21.782%	38	422	+105.063%
2026-01-02	4.8500	5.0600	4.8500	5.0500	-5.607%	19	386	+60.396%
2025-12-31	5.3500	5.3500	5.3500	5.3500	-2.727%	11	358	+51.402%
2025-12-30	5.7000	5.7000	5.5000	5.5000	-3.509%	11	358	+47.273%
2025-12-29	5.9000	5.9000	5.7000	5.7000	-5.000%	11	347	+42.105%
2025-12-26	6.0000	6.0000	6.0000	6.0000	-9.091%	9	338	+35.000%
2025-12-24	6.3500	6.6000	6.3500	6.6000	+9.091%	28	301	+22.727%
2025-12-23	6.0500	6.0500	6.0500	6.0500	-3.200%	9	301	+33.884%
2025-12-22	6.2500	6.2500	6.2500	6.2500	-6.716%	9	283	+29.600%
2025-12-19	5.5000	6.8500	5.2500	6.7000	+36.735%	41	283	+20.896%
2025-12-17	4.6200	4.9000	4.6200	4.9000	+4.255%	10	258	+65.306%
2025-12-16	5.5000	5.5000	4.7000	4.7000	-3.885%	17	250	+72.340%
2025-12-15	5.6000	5.6000	4.8900	4.8900	-12.679%	18	247	+65.644%
2025-12-12	5.6000	5.6000	5.6000	5.6000	+3.704%	9	229	+44.643%
2025-12-11	5.4500	5.4500	5.4000	5.4000	+9.091%	10	220	+50.000%
2025-12-10	4.9500	4.9500	4.9500	4.9500	-1.000%	9	210	+63.636%
2025-12-09	5.7000	5.7000	5.0000	5.0000	-7.407%	10	201	+62.000%
2025-12-05	5.4000	5.4000	5.4000	5.4000	-16.279%	9	191	+50.000%
2025-12-04	6.4500	6.4500	6.4500	6.4500	-3.731%	9	182	+25.581%
2025-12-03	6.7000	6.7000	6.7000	6.7000	+6.013%	12	173	+20.896%
2025-12-02	6.5000	6.5000	6.3200	6.3200	-12.222%	10	161	+28.165%
2025-12-01	7.2000	7.2000	7.2000	7.2000	+2.857%	9	152	+12.500%
2025-11-28	7.4500	7.4500	7.0000	7.0000	-10.256%	12	143	+15.714%
2025-11-26	7.8000	7.8000	7.8000	7.8000	-1.887%	18	115	+3.846%
2025-11-25	7.2500	7.9500	7.2500	7.9500	+3.247%	14	115	+1.887%
2025-11-24	8.0500	8.0500	7.7000	7.7000	+1.583%	11	107	+5.195%
2025-11-21	7.5800	7.5800	7.5800	7.5800	-1.558%	9	98	+6.860%
2025-11-20	8.0000	8.0000	7.7000	7.7000	-3.145%	2	89	+5.195%
2025-11-19	7.9500	7.9500	7.9500	7.9500	+1.274%	9	89	+1.887%
2025-11-18	7.8500	7.8500	7.8500	7.8500	+3.154%	2	80	+3.185%
2025-11-17	7.6000	7.8000	7.6000	7.6100	+13.752%	21	78	+6.439%
2025-11-14	6.6900	6.6900	6.6900	6.6900	-14.231%	9	57	+21.076%
2025-11-13	7.5000	7.8000	7.5000	7.8000	+36.842%	21	48	+3.846%
2025-11-11	5.7000	5.7000	5.7000	5.7000	-5.785%	9	30	+42.105%
2025-11-07	6.0500	6.0500	6.0500	6.0500	+12.037%	1	30	+33.884%
2025-10-31	6.2000	6.2000	5.4000	5.4000	-4.425%	13	31	+50.000%
2025-10-30	5.6500	5.6500	5.6500	5.6500	+4.630%	5	40	+43.363%
2025-10-21	5.4000	5.4000	5.4000	5.4000	-26.730%	1	45	+50.000%
2025-10-17	6.3000	7.3700	6.3000	7.3700	+17.920%	13	46	+9.905%
2025-10-16	6.4000	6.4000	6.2500	6.2500	+47.754%	3	53	+29.600%
2025-10-07	4.2300	4.2300	4.2300	4.2300	+26.269%	5	46	+91.489%
2025-09-22	3.4000	3.4000	3.3500	3.3500	0.000%	2	46	+141.791%
2025-09-04	3.4900	3.8500	3.3500	3.3500	-42.735%	11	46	+141.791%
2025-08-12	5.8500	5.8500	5.8500	5.8500	+2.632%	10	41	+38.462%
2025-08-08	5.7000	5.7000	5.7000	5.7000	+69.139%	10	32	+42.105%
2025-08-07	3.2800	3.3700	3.2800	3.3700	-32.600%	3	22	+140.356%
2025-05-27	5.0000	5.0000	5.0000	5.0000	+33.333%	5	20	+62.000%
2025-05-19	3.7500	3.7500	3.7500	3.7500	+11.940%	1	17	+116.000%
2025-05-14	3.3500	3.3500	3.3500	3.3500	-4.286%	1	17	+141.791%
2025-05-13	3.5000	3.5000	3.5000	3.5000	-2.778%	1	17	+131.429%
2025-05-12	3.6000	3.6000	3.6000	3.6000	+14.650%	1	16	+125.000%
2025-05-06	3.1400	3.1400	3.1400	3.1400	-24.880%	1	17	+157.962%
2025-04-29	4.1800	4.1800	4.1800	4.1800	-13.278%	1	17	+93.780%
2025-04-07	4.8200	4.8200	4.8200	4.8200	-15.439%	1	16	+68.050%
2025-04-01	5.7500	5.7500	5.6500	5.7000	+32.558%	5	16	+42.105%
2025-03-20	3.5000	4.3500	3.5000	4.3000	-16.505%	13	15	+88.372%
2025-03-19	5.1500	5.1500	5.1500	5.1500	-11.815%	1	25	+57.282%
2025-03-14	6.0000	6.0000	5.8400	5.8400	-27.901%	26	25	+38.699%
2025-03-10	8.1000	8.1000	8.1000	8.1000	+21.439%	3	13	0.000%
2025-03-04	6.6700	6.6700	6.6700	6.6700	+19.534%	1	14	+21.439%
2025-02-28	5.4600	5.5800	5.4600	5.5800	+29.767%	16	14	+45.161%
2025-02-26	4.3000	4.3000	4.3000	4.3000	+56.934%	1	16	+88.372%
2025-02-18	2.9300	2.9300	2.7400	2.7400	-11.613%	10	15	+195.620%
2025-02-13	3.1000	3.1000	3.1000	3.1000	0.000%	5	5	+161.290%