Dark

GILD20270115C160
GILD Jan 15 2027 160.00 Call (GILD270115C00160000)
option OPRA

EOD

Jul 24, 2026

2.58-1.527%(-0.04)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.7700	2.7700	2.5800	2.5800	-1.527%	36	672	0.000%
2026-07-23	2.7300	2.7300	2.6200	2.6200	-12.081%	13	653	-1.527%
2026-07-22	3.1000	3.2000	2.9800	2.9800	+2.405%	16	650	-13.423%
2026-07-21	2.9700	2.9700	2.6300	2.9100	-16.857%	29	654	-11.340%
2026-07-20	3.6000	3.6400	3.3500	3.5000	-12.500%	20	631	-26.286%
2026-07-17	4.8000	4.8000	4.0000	4.0000	+44.404%	7	629	-35.500%
2026-07-14	2.7700	2.7700	2.7700	2.7700	-10.356%	2	630	-6.859%
2026-07-13	2.8200	3.0900	2.7300	3.0900	+3.000%	8	628	-16.505%
2026-07-10	3.4600	3.4600	2.8500	3.0000	-22.481%	14	623	-14.000%
2026-07-09	4.2300	4.3000	3.8700	3.8700	-14.758%	3	619	-33.333%
2026-07-08	4.5400	4.5400	4.5400	4.5400	-0.220%	1	619	-43.172%
2026-07-07	4.6000	4.6000	4.2500	4.5500	+61.922%	202	619	-43.297%
2026-07-06	2.8500	2.8500	2.8100	2.8100	-4.422%	3	527	-8.185%
2026-07-02	2.3000	2.9400	2.3000	2.9400	+43.415%	18	523	-12.245%
2026-07-01	2.4500	2.4500	2.0300	2.0500	-5.963%	201	523	+25.854%
2026-06-30	2.1800	2.1800	2.1800	2.1800	-3.111%	2	453	+18.349%
2026-06-29	2.1000	2.2500	2.1000	2.2500	-13.462%	4	453	+14.667%
2026-06-26	2.6000	2.6000	2.6000	2.6000	+16.592%	4	455	-0.769%
2026-06-24	2.2300	2.2300	2.2300	2.2300	-7.083%	1	455	+15.695%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+13.744%	2	454	+7.500%
2026-06-22	2.1400	2.1500	2.0900	2.1100	+2.927%	10	454	+22.275%
2026-06-18	2.2400	2.2400	2.0500	2.0500	-10.480%	8	446	+25.854%
2026-06-15	2.5700	2.5700	2.2800	2.2900	-9.127%	9	446	+12.664%
2026-06-12	2.3900	2.5200	2.3900	2.5200	+14.545%	5	444	+2.381%
2026-06-10	2.2000	2.2000	2.2000	2.2000	-37.143%	2	444	+17.273%
2026-06-09	3.5000	3.5000	3.5000	3.5000	+13.269%	1	446	-26.286%
2026-06-08	3.0500	3.0900	3.0500	3.0900	+2.318%	2	447	-16.505%
2026-06-03	3.0200	3.0200	3.0200	3.0200	-2.894%	1	448	-14.570%
2026-06-02	3.1100	3.1100	3.1100	3.1100	-34.664%	6	448	-17.042%
2026-05-29	4.7600	4.7600	4.7600	4.7600	+4.386%	1	451	-45.798%
2026-05-28	4.0000	4.6500	3.8600	4.5600	+2.013%	16	452	-43.421%
2026-05-27	4.4700	4.4700	4.4700	4.4700	-2.826%	1	451	-42.282%
2026-05-26	4.5000	4.6500	4.4500	4.6000	-4.167%	35	451	-43.913%
2026-05-22	4.8000	4.8000	4.8000	4.8000	+42.857%	1	434	-46.250%
2026-05-20	3.4500	3.4500	3.3600	3.3600	-6.667%	2	434	-23.214%
2026-05-19	3.6000	3.6000	3.6000	3.6000	+16.129%	2	433	-28.333%
2026-05-15	3.1500	3.1500	3.1000	3.1000	-24.390%	3	433	-16.774%
2026-05-14	4.1000	4.1000	4.1000	4.1000	-1.205%	1	431	-37.073%
2026-05-13	4.0500	4.1500	3.9000	4.1500	-2.353%	8	429	-37.831%
2026-05-12	4.2500	4.2500	4.2500	4.2500	0.000%	2	429	-39.294%
2026-05-11	4.2500	4.2500	4.2500	4.2500	+23.547%	1	429	-39.294%
2026-05-08	3.4400	3.4400	3.4400	3.4400	-27.883%	2	429	-25.000%
2026-05-07	4.7000	4.7700	4.7000	4.7700	-3.636%	111	429	-45.912%
2026-05-06	4.8500	4.9500	4.8000	4.9500	+13.793%	34	330	-47.879%
2026-05-05	4.2000	4.4500	4.2000	4.3500	-4.396%	12	324	-40.690%
2026-05-04	4.7000	4.7000	4.3600	4.5500	+9.639%	72	324	-43.297%
2026-05-01	4.1500	4.1500	4.1500	4.1500	-1.190%	2	289	-37.831%
2026-04-30	4.2000	4.5500	4.2000	4.2000	+6.329%	9	289	-38.571%
2026-04-29	4.0000	4.0000	3.9500	3.9500	+2.597%	2	289	-34.684%
2026-04-28	3.8500	3.8500	3.8500	3.8500	-6.098%	2	290	-32.987%
2026-04-27	4.1000	4.1000	4.1000	4.1000	-2.381%	1	290	-37.073%
2026-04-24	4.2200	4.2500	4.2000	4.2000	-18.447%	14	290	-38.571%
2026-04-23	5.1000	5.1500	4.9000	5.1500	+8.421%	37	290	-49.903%
2026-04-22	4.7500	4.7500	4.7500	4.7500	-15.179%	2	283	-45.684%
2026-04-21	5.6000	5.6000	5.6000	5.6000	-12.500%	1	284	-53.929%
2026-04-17	6.4500	6.4500	6.4000	6.4000	-13.747%	2	284	-59.688%
2026-04-14	7.6000	7.6000	7.4200	7.4200	+12.424%	3	284	-65.229%
2026-04-13	6.6000	6.6000	6.6000	6.6000	-6.383%	1	282	-60.909%
2026-04-10	7.0500	7.0500	7.0500	7.0500	-14.024%	1	282	-63.404%
2026-04-09	7.8000	8.5000	7.8000	8.2000	+7.895%	31	282	-68.537%
2026-04-08	7.6000	7.6000	7.6000	7.6000	+2.703%	1	282	-66.053%
2026-04-07	7.6000	7.6000	7.4000	7.4000	-6.683%	5	282	-65.135%
2026-04-06	8.0100	8.0100	7.8500	7.9300	-1.491%	7	282	-67.465%
2026-04-01	8.2000	8.2000	8.0000	8.0500	+5.921%	6	286	-67.950%
2026-03-31	7.3500	7.6000	7.3500	7.6000	+8.571%	2	286	-66.053%
2026-03-30	6.6500	7.0000	6.6000	7.0000	+1.449%	4	285	-63.143%
2026-03-27	6.5000	7.0200	6.5000	6.9000	-9.449%	74	283	-62.609%
2026-03-26	7.7000	7.7000	7.6200	7.6200	-4.271%	2	280	-66.142%
2026-03-25	8.2400	8.2400	7.9600	7.9600	+6.702%	4	279	-67.588%
2026-03-24	7.4600	7.4600	7.4600	7.4600	+0.269%	1	281	-65.416%
2026-03-23	7.5200	7.5200	7.4400	7.4400	-12.471%	14	281	-65.323%
2026-03-20	8.5000	8.5000	8.5000	8.5000	-11.458%	1	267	-69.647%
2026-03-19	9.5500	9.6000	9.5500	9.6000	+6.667%	3	267	-73.125%
2026-03-18	9.3500	9.3500	9.0000	9.0000	-14.286%	6	267	-71.333%
2026-03-17	10.5000	10.5000	10.5000	10.5000	+2.439%	16	262	-75.429%
2026-03-16	10.6000	11.1500	10.2500	10.2500	-8.072%	25	246	-74.829%
2026-03-13	11.2500	11.2500	11.1500	11.1500	+8.780%	4	230	-76.861%
2026-03-12	9.9500	10.6000	9.9500	10.2500	-13.136%	37	230	-74.829%
2026-03-11	11.8000	11.8000	11.8000	11.8000	+1.812%	1	198	-78.136%
2026-03-10	11.8500	11.9500	11.5900	11.5900	+13.851%	53	198	-77.739%
2026-03-09	10.1800	10.1800	10.1800	10.1800	+5.383%	1	198	-74.656%
2026-03-06	9.6600	9.6600	9.6600	9.6600	+0.104%	2	197	-73.292%
2026-03-05	9.9500	9.9500	9.0500	9.6500	-12.827%	37	195	-73.264%
2026-03-03	10.7300	11.0700	10.7300	11.0700	-10.000%	3	160	-76.694%
2026-02-27	12.3000	12.3000	12.3000	12.3000	+26.413%	1	158	-79.024%
2026-02-26	9.7300	9.7300	9.7300	9.7300	-15.758%	1	158	-73.484%
2026-02-25	12.1100	12.1100	11.5500	11.5500	-14.126%	2	157	-77.662%
2026-02-19	13.4500	13.4500	13.4500	13.4500	-5.614%	3	157	-80.818%
2026-02-18	14.9000	14.9000	14.2500	14.2500	-15.279%	4	154	-81.895%
2026-02-13	13.9300	16.8200	13.9200	16.8200	+20.143%	4	150	-84.661%
2026-02-12	14.0000	14.0000	14.0000	14.0000	-12.500%	1	150	-81.571%
2026-02-11	15.2800	16.0000	15.1200	16.0000	+32.231%	54	151	-83.875%
2026-02-10	12.1000	12.1000	12.1000	12.1000	-6.347%	1	151	-78.678%
2026-02-09	15.0500	15.0500	12.9200	12.9200	-0.615%	7	151	-80.031%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+4.418%	1	147	-80.154%
2026-02-05	12.6000	12.6000	12.4500	12.4500	+18.009%	6	146	-79.277%
2026-02-04	10.4500	10.8000	10.4500	10.5500	+10.471%	9	141	-75.545%
2026-02-03	10.0000	10.2000	9.5500	9.5500	+6.111%	20	136	-72.984%
2026-02-02	9.0000	9.0000	9.0000	9.0000	+8.303%	12	119	-71.333%
2026-01-30	8.5900	8.5900	7.8000	8.3100	+6.538%	3	119	-68.953%
2026-01-29	7.8000	7.8000	7.8000	7.8000	-1.266%	1	119	-66.923%
2026-01-28	7.6000	8.0000	7.6000	7.9000	-2.469%	11	119	-67.342%
2026-01-27	7.8000	8.1000	7.8000	8.1000	+28.571%	14	111	-68.148%
2026-01-26	6.3000	6.3000	6.3000	6.3000	+3.448%	2	98	-59.048%
2026-01-23	5.3000	6.0900	5.3000	6.0900	+21.800%	15	96	-57.635%
2026-01-22	4.4500	5.0000	4.4500	5.0000	+28.205%	3	82	-48.400%
2026-01-21	3.9000	3.9000	3.9000	3.9000	+34.483%	1	81	-33.846%
2026-01-16	2.9000	2.9000	2.9000	2.9000	-3.333%	4	76	-11.034%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-16.435%	1	76	-14.000%
2026-01-07	3.5900	3.5900	3.5900	3.5900	+19.667%	1	76	-28.134%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-47.552%	10	76	-14.000%
2025-11-13	5.7200	5.7200	5.7200	5.7200	+19.167%	1	66	-54.895%
2025-10-20	4.8000	4.8000	4.8000	4.8000	+118.182%	1	66	-46.250%
2025-09-15	2.1500	2.2000	2.1500	2.2000	-12.351%	88	66	+17.273%
2025-08-26	2.5100	2.5100	2.5100	2.5100	-25.075%	1	128	+2.789%
2025-08-19	3.3500	3.3500	3.3500	3.3500	-12.987%	30	128	-22.985%
2025-08-12	3.8500	3.8500	3.8500	3.8500	+60.417%	36	98	-32.987%
2025-07-21	2.4000	2.4000	2.4000	2.4000	-44.828%	20	62	+7.500%
2025-03-14	4.3500	4.3500	4.3500	4.3500	-30.952%	2	42	-40.690%
2025-03-07	6.3000	6.3000	6.3000	6.3000	+34.043%	2	43	-59.048%
2025-02-28	4.6500	4.7000	4.6500	4.7000	+32.394%	84	42	-45.106%
2025-02-25	3.5000	3.5500	3.5000	3.5500	0.000%	2	1	-27.324%