Dark

GILD20270115C155
GILD Jan 15 2027 155.00 Call (GILD270115C00155000)
option OPRA

EOD

Sep 10, 2026

6.33-6.222%(-0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.3500	6.3500	6.3300	6.3300	-6.222%	2	854	0.000%
2026-09-09	6.7500	6.7500	6.7500	6.7500	-5.594%	1	853	-6.222%
2026-09-08	7.1500	7.1500	7.1500	7.1500	-21.858%	1	854	-11.469%
2026-09-04	9.0000	9.2500	9.0000	9.1500	-0.651%	9	849	-30.820%
2026-09-03	8.8000	9.2100	8.8000	9.2100	+8.994%	7	849	-31.270%
2026-09-02	8.4000	8.4500	8.4000	8.4500	+6.289%	11	851	-25.089%
2026-09-01	7.9500	7.9500	7.9500	7.9500	+13.571%	4	853	-20.377%
2026-08-31	7.2000	7.2500	7.0000	7.0000	+2.190%	44	853	-9.571%
2026-08-28	6.8500	6.9000	6.8500	6.8500	-20.349%	24	851	-7.591%
2026-08-27	8.5000	8.6000	8.5000	8.6000	+1.176%	10	827	-26.395%
2026-08-25	7.3000	8.5000	7.3000	8.5000	+5.590%	37	827	-25.529%
2026-08-21	5.7500	8.1900	5.7500	8.0500	+10.425%	79	848	-21.366%
2026-08-20	7.2900	7.2900	7.2900	7.2900	-15.723%	7	846	-13.169%
2026-08-19	7.0000	8.6600	7.0000	8.6500	+37.302%	56	846	-26.821%
2026-08-18	6.3000	6.3000	6.3000	6.3000	+29.630%	1	852	+0.476%
2026-08-17	4.2400	4.8600	4.2400	4.8600	+5.652%	12	853	+30.247%
2026-08-14	4.6000	4.6000	4.6000	4.6000	+7.226%	3	853	+37.609%
2026-08-13	4.4900	4.4900	4.2900	4.2900	+0.941%	2	855	+47.552%
2026-08-12	4.4000	4.5000	4.1000	4.2500	+23.188%	33	859	+48.941%
2026-08-10	3.4500	3.4500	3.4500	3.4500	-12.658%	3	877	+83.478%
2026-08-07	3.7000	3.9500	3.7000	3.9500	+27.419%	31	874	+60.253%
2026-08-06	3.9500	3.9500	3.1000	3.1000	-3.125%	36	863	+104.194%
2026-08-05	3.5500	3.5500	3.1500	3.2000	-8.571%	32	828	+97.813%
2026-08-04	3.7000	3.7000	3.5000	3.5000	-1.408%	6	831	+80.857%
2026-07-31	3.4000	3.5500	3.1500	3.5500	0.000%	33	825	+78.310%
2026-07-30	3.5500	3.5500	3.5500	3.5500	-16.471%	10	830	+78.310%
2026-07-29	4.3400	4.5800	4.2500	4.2500	-5.556%	18	840	+48.941%
2026-07-28	4.5000	4.5000	4.5000	4.5000	+21.622%	37	826	+40.667%
2026-07-24	3.7000	3.7000	3.7000	3.7000	-6.329%	8	826	+71.081%
2026-07-22	3.9500	3.9500	3.9500	3.9500	+11.268%	1	818	+60.253%
2026-07-21	3.8000	4.5000	3.4500	3.5500	-21.111%	194	817	+78.310%
2026-07-20	4.7500	4.7500	4.3500	4.5000	-16.667%	17	832	+40.667%
2026-07-16	4.5000	5.4000	4.5000	5.4000	+41.732%	38	831	+17.222%
2026-07-14	3.8100	3.8100	3.8100	3.8100	-2.308%	24	830	+66.142%
2026-07-13	3.8000	3.9000	3.8000	3.9000	+1.299%	2	810	+62.308%
2026-07-10	4.2000	4.2000	3.8500	3.8500	-28.704%	11	810	+64.416%
2026-07-07	5.8500	5.8500	5.3000	5.4000	+45.946%	19	812	+17.222%
2026-07-06	3.9700	3.9700	3.7000	3.7000	-3.896%	2	815	+71.081%
2026-07-02	3.9500	4.0000	3.8500	3.8500	+25.817%	18	814	+64.416%
2026-07-01	3.0600	3.0600	3.0600	3.0600	+6.250%	1	814	+106.863%
2026-06-26	2.8900	2.8900	2.8800	2.8800	-7.097%	32	813	+119.792%
2026-06-23	3.1000	3.1500	3.1000	3.1000	+17.424%	3	782	+104.194%
2026-06-22	2.7300	2.7300	2.6400	2.6400	-4.000%	3	782	+139.773%
2026-06-18	2.7500	2.7500	2.7500	2.7500	-22.535%	1	783	+130.182%
2026-06-16	3.5500	3.5500	3.5500	3.5500	+21.160%	1	783	+78.310%
2026-06-15	3.0000	3.0500	2.9300	2.9300	-9.846%	9	789	+116.041%
2026-06-09	3.2500	3.2500	3.2500	3.2500	-14.474%	1	789	+94.769%
2026-06-08	4.0500	4.0500	3.8000	3.8000	-15.556%	54	788	+66.579%
2026-06-05	4.5500	4.5500	4.4500	4.5000	+8.434%	18	783	+40.667%
2026-06-03	4.1500	4.1500	4.1500	4.1500	+3.750%	5	778	+52.530%
2026-06-02	3.9500	4.0500	3.9500	4.0000	-31.034%	10	773	+58.250%
2026-05-27	5.3300	5.8500	5.3300	5.8000	-0.855%	15	781	+9.138%
2026-05-26	5.9000	5.9000	5.8000	5.8500	+17.000%	5	769	+8.205%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+10.375%	1	768	+26.600%
2026-05-21	4.5300	4.5300	4.5300	4.5300	+2.955%	1	766	+39.735%
2026-05-20	4.5000	4.5000	4.4000	4.4000	-2.222%	11	766	+43.864%
2026-05-19	4.5000	4.5000	4.5000	4.5000	+8.434%	11	748	+40.667%
2026-05-18	4.1000	4.1500	4.1000	4.1500	-20.192%	2	748	+52.530%
2026-05-14	5.2000	5.2000	5.2000	5.2000	-2.804%	3	748	+21.731%
2026-05-13	5.3500	5.3500	5.3500	5.3500	+0.943%	2	744	+18.318%
2026-05-11	4.8000	5.5500	4.8000	5.3000	-10.924%	11	744	+19.434%
2026-05-07	5.9500	5.9500	5.9500	5.9500	-0.833%	1	740	+6.387%
2026-05-06	6.1500	6.1500	6.0000	6.0000	+16.959%	5	741	+5.500%
2026-05-01	5.1300	5.1300	5.1300	5.1300	-4.112%	2	740	+23.392%
2026-04-30	5.3000	5.3500	5.3000	5.3500	+8.081%	2	740	+18.318%
2026-04-29	4.7000	4.9500	4.7000	4.9500	+3.125%	5	739	+27.879%
2026-04-28	4.8000	4.8000	4.8000	4.8000	+5.495%	5	735	+31.875%
2026-04-27	5.0000	5.0000	4.5000	4.5500	-28.906%	25	735	+39.121%
2026-04-23	6.4000	6.4000	6.4000	6.4000	+9.402%	4	737	-1.094%
2026-04-22	5.8500	5.8500	5.8500	5.8500	-7.874%	2	733	+8.205%
2026-04-21	6.1000	6.3500	6.1000	6.3500	-13.605%	22	735	-0.315%
2026-04-20	7.3500	7.3500	7.3500	7.3500	-4.545%	3	735	-13.878%
2026-04-17	7.7000	7.7000	7.7000	7.7000	-7.229%	1	732	-17.792%
2026-04-16	8.5000	8.5000	8.1500	8.3000	-6.215%	10	733	-23.735%
2026-04-15	8.3000	8.8500	8.3000	8.8500	-2.210%	3	728	-28.475%
2026-04-14	9.3500	9.3500	9.0000	9.0500	+11.728%	8	725	-30.055%
2026-04-13	8.2000	8.2000	8.0500	8.1000	-4.706%	3	719	-21.852%
2026-04-10	9.6000	9.6000	8.5000	8.5000	-10.053%	4	716	-25.529%
2026-04-09	9.5000	9.5000	9.4500	9.4500	+0.532%	2	713	-33.016%
2026-04-08	9.2000	9.4000	9.2000	9.4000	+3.867%	504	712	-32.660%
2026-04-07	9.1000	9.1000	9.0500	9.0500	-5.729%	11	212	-30.055%
2026-04-06	9.6000	9.6000	9.6000	9.6000	+4.348%	1	212	-34.063%
2026-04-02	9.6500	9.6500	9.1000	9.2000	-7.071%	5	207	-31.196%
2026-04-01	9.6500	9.9000	9.5500	9.9000	+8.197%	16	207	-36.061%
2026-03-31	9.1500	9.1500	9.1500	9.1500	+8.929%	2	199	-30.820%
2026-03-30	8.4000	8.4000	8.4000	8.4000	+0.599%	1	199	-24.643%
2026-03-27	8.4500	8.4500	8.3500	8.3500	-17.734%	40	199	-24.192%
2026-03-20	10.1500	10.1500	10.1500	10.1500	-10.965%	1	210	-37.635%
2026-03-19	11.3000	11.4000	11.2500	11.4000	+3.636%	5	210	-44.474%
2026-03-18	11.0000	11.0000	11.0000	11.0000	-15.058%	1	207	-42.455%
2026-03-16	12.5000	13.2000	12.4500	12.9500	0.000%	21	207	-51.120%
2026-03-12	12.1500	13.0000	12.1500	12.9500	-5.818%	10	196	-51.120%
2026-03-11	13.7500	13.7500	13.7500	13.7500	-2.758%	1	192	-53.964%
2026-03-10	13.6500	14.1400	13.6500	14.1400	+21.373%	12	192	-55.233%
2026-03-09	11.9000	11.9000	11.5000	11.6500	+2.373%	12	181	-45.665%
2026-03-06	9.9500	11.3800	9.9500	11.3800	-2.735%	3	177	-44.376%
2026-03-05	11.7000	11.7000	11.3000	11.7000	-19.310%	13	180	-45.897%
2026-02-27	12.2500	14.5000	12.2500	14.5000	+22.881%	13	167	-56.345%
2026-02-26	11.6000	11.8000	11.6000	11.8000	-13.743%	3	164	-46.356%
2026-02-24	13.7000	13.7000	13.6800	13.6800	-14.500%	3	162	-53.728%
2026-02-19	16.0000	16.0000	16.0000	16.0000	-12.568%	1	164	-60.438%
2026-02-13	18.3000	18.3000	18.3000	18.3000	+7.965%	1	166	-65.410%
2026-02-11	15.9500	16.9500	15.4800	16.9500	+13.000%	9	166	-62.655%
2026-02-09	15.2500	15.2500	15.0000	15.0000	+4.676%	16	161	-57.800%
2026-02-05	14.5500	14.5500	14.3300	14.3300	+16.032%	9	149	-55.827%
2026-02-04	12.3500	12.5500	12.3500	12.3500	+5.556%	4	149	-48.745%
2026-02-03	11.7500	11.7500	11.4300	11.7000	+9.859%	7	147	-45.897%
2026-02-02	10.3100	10.6500	10.0000	10.6500	+11.518%	22	143	-40.563%
2026-01-30	9.5500	9.5500	9.5500	9.5500	+6.111%	7	137	-33.717%
2026-01-28	8.9900	9.9000	8.9900	9.0000	-7.692%	21	134	-29.667%
2026-01-27	9.6500	9.8500	9.6500	9.7500	+18.902%	17	127	-35.077%
2026-01-26	8.2000	8.2000	8.2000	8.2000	+12.175%	10	116	-22.805%
2026-01-23	6.7500	7.3100	6.3500	7.3100	+21.833%	37	106	-13.406%
2026-01-22	6.0000	6.0000	6.0000	6.0000	+55.844%	6	90	+5.500%
2026-01-20	3.8500	3.8500	3.8500	3.8500	+4.620%	8	96	+64.416%
2026-01-14	3.7700	3.7700	3.6800	3.6800	+6.667%	8	88	+72.011%
2026-01-12	3.4500	3.4500	3.4500	3.4500	-25.000%	8	80	+83.478%
2026-01-08	4.4500	4.6000	4.4500	4.6000	+8.491%	14	72	+37.609%
2026-01-07	4.2000	4.2400	4.2000	4.2400	+16.164%	10	65	+49.292%
2026-01-06	3.6500	3.6500	3.6500	3.6500	-22.340%	3	55	+73.425%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-1.053%	8	55	+34.681%
2025-12-29	4.7500	4.7500	4.7500	4.7500	-12.844%	7	47	+33.263%
2025-12-23	5.2500	5.4500	5.2500	5.4500	0.000%	3	43	+16.147%
2025-12-19	5.4500	5.4500	5.4500	5.4500	+44.562%	1	41	+16.147%
2025-12-17	3.7700	3.7700	3.7700	3.7700	-11.502%	8	40	+67.905%
2025-12-15	4.2600	4.2600	4.2600	4.2600	-36.418%	3	32	+48.592%
2025-11-19	6.7000	6.7000	6.7000	6.7000	+19.217%	8	31	-5.522%
2025-11-05	5.6200	5.6200	5.6200	5.6200	+10.196%	3	23	+12.633%
2025-10-31	5.1000	5.1000	5.1000	5.1000	0.000%	1	20	+24.118%
2025-10-16	5.3000	5.3000	5.1000	5.1000	+24.694%	2	20	+24.118%
2025-07-25	4.0900	4.0900	4.0900	4.0900	-41.571%	2	19	+54.768%
2025-03-10	7.0000	7.0000	7.0000	7.0000	+32.075%	3	17	-9.571%
2025-02-28	4.6000	5.3000	4.6000	5.3000	0.000%	34	17	+19.434%