Dark

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

EOD

Sep 10, 2026

4.86-6.718%(-0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.8900	4.8900	4.8600	4.8600	-6.718%	5	981	0.000%
2026-09-09	5.6400	5.6400	5.0400	5.2100	-3.519%	17	984	-6.718%
2026-09-08	5.5300	5.6500	5.0000	5.4000	-27.027%	58	978	-10.000%
2026-09-04	7.0900	7.4000	7.0500	7.4000	+5.263%	14	930	-34.324%
2026-09-03	6.9000	7.0300	6.9000	7.0300	+7.492%	6	930	-30.868%
2026-09-02	7.0700	7.0700	6.3000	6.5400	+3.810%	21	929	-25.688%
2026-09-01	6.0000	6.3000	6.0000	6.3000	+15.596%	2	927	-22.857%
2026-08-31	5.4500	5.4500	5.4500	5.4500	-3.880%	9	927	-10.826%
2026-08-28	5.6700	5.6700	5.6700	5.6700	-14.480%	1	918	-14.286%
2026-08-27	5.7900	6.8000	5.7900	6.6300	-0.151%	123	917	-26.697%
2026-08-26	6.2000	6.9500	6.2000	6.6400	+1.065%	7	861	-26.807%
2026-08-25	6.2000	6.5700	6.2000	6.5700	+9.500%	41	860	-26.027%
2026-08-24	5.6400	6.0000	5.6400	6.0000	+0.840%	5	858	-19.000%
2026-08-21	5.2500	6.5500	5.2200	5.9500	+1.709%	122	857	-18.319%
2026-08-20	6.0000	6.0000	5.8500	5.8500	-13.333%	53	753	-16.923%
2026-08-19	5.7800	6.9500	5.5000	6.7500	+35.000%	53	710	-28.000%
2026-08-18	3.9500	5.0500	3.9500	5.0000	+38.504%	37	714	-2.800%
2026-08-17	3.6100	3.6100	3.6100	3.6100	+7.761%	1	704	+34.626%
2026-08-14	3.7000	3.7000	3.1600	3.3500	-4.286%	9	703	+45.075%
2026-08-13	3.3500	3.5000	3.3500	3.5000	+14.754%	7	696	+38.857%
2026-08-12	3.3500	3.3500	3.0500	3.0500	-7.576%	4	689	+59.344%
2026-08-11	3.1000	3.3600	3.1000	3.3000	+22.677%	4	689	+47.273%
2026-08-10	2.7400	2.7500	2.6900	2.6900	-3.929%	5	688	+80.669%
2026-08-07	2.8000	2.8000	2.8000	2.8000	+25.561%	3	689	+73.571%
2026-08-06	2.4300	2.4300	2.2000	2.2300	-17.407%	13	686	+117.937%
2026-08-05	4.0000	4.0000	2.4300	2.7000	+7.570%	10	677	+80.000%
2026-08-03	2.6000	2.6000	2.3900	2.5100	-9.058%	19	677	+93.625%
2026-07-31	2.6700	2.7600	2.6700	2.7600	-2.128%	8	680	+76.087%
2026-07-30	2.7600	2.8200	2.7600	2.8200	-10.476%	5	677	+72.340%
2026-07-27	3.1500	3.1500	3.1500	3.1500	+22.093%	1	673	+54.286%
2026-07-24	2.7700	2.7700	2.5800	2.5800	-1.527%	36	672	+88.372%
2026-07-23	2.7300	2.7300	2.6200	2.6200	-12.081%	13	653	+85.496%
2026-07-22	3.1000	3.2000	2.9800	2.9800	+2.405%	16	650	+63.087%
2026-07-21	2.9700	2.9700	2.6300	2.9100	-16.857%	29	654	+67.010%
2026-07-20	3.6000	3.6400	3.3500	3.5000	-12.500%	20	631	+38.857%
2026-07-17	4.8000	4.8000	4.0000	4.0000	+44.404%	7	629	+21.500%
2026-07-14	2.7700	2.7700	2.7700	2.7700	-10.356%	2	630	+75.451%
2026-07-13	2.8200	3.0900	2.7300	3.0900	+3.000%	8	628	+57.282%
2026-07-10	3.4600	3.4600	2.8500	3.0000	-22.481%	14	623	+62.000%
2026-07-09	4.2300	4.3000	3.8700	3.8700	-14.758%	3	619	+25.581%
2026-07-08	4.5400	4.5400	4.5400	4.5400	-0.220%	1	619	+7.048%
2026-07-07	4.6000	4.6000	4.2500	4.5500	+61.922%	202	619	+6.813%
2026-07-06	2.8500	2.8500	2.8100	2.8100	-4.422%	3	527	+72.954%
2026-07-02	2.3000	2.9400	2.3000	2.9400	+43.415%	18	523	+65.306%
2026-07-01	2.4500	2.4500	2.0300	2.0500	-5.963%	201	523	+137.073%
2026-06-30	2.1800	2.1800	2.1800	2.1800	-3.111%	2	453	+122.936%
2026-06-29	2.1000	2.2500	2.1000	2.2500	-13.462%	4	453	+116.000%
2026-06-26	2.6000	2.6000	2.6000	2.6000	+16.592%	4	455	+86.923%
2026-06-24	2.2300	2.2300	2.2300	2.2300	-7.083%	1	455	+117.937%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+13.744%	2	454	+102.500%
2026-06-22	2.1400	2.1500	2.0900	2.1100	+2.927%	10	454	+130.332%
2026-06-18	2.2400	2.2400	2.0500	2.0500	-10.480%	8	446	+137.073%
2026-06-15	2.5700	2.5700	2.2800	2.2900	-9.127%	9	446	+112.227%
2026-06-12	2.3900	2.5200	2.3900	2.5200	+14.545%	5	444	+92.857%
2026-06-10	2.2000	2.2000	2.2000	2.2000	-37.143%	2	444	+120.909%
2026-06-09	3.5000	3.5000	3.5000	3.5000	+13.269%	1	446	+38.857%
2026-06-08	3.0500	3.0900	3.0500	3.0900	+2.318%	2	447	+57.282%
2026-06-03	3.0200	3.0200	3.0200	3.0200	-2.894%	1	448	+60.927%
2026-06-02	3.1100	3.1100	3.1100	3.1100	-34.664%	6	448	+56.270%
2026-05-29	4.7600	4.7600	4.7600	4.7600	+4.386%	1	451	+2.101%
2026-05-28	4.0000	4.6500	3.8600	4.5600	+2.013%	16	452	+6.579%
2026-05-27	4.4700	4.4700	4.4700	4.4700	-2.826%	1	451	+8.725%
2026-05-26	4.5000	4.6500	4.4500	4.6000	-4.167%	35	451	+5.652%
2026-05-22	4.8000	4.8000	4.8000	4.8000	+42.857%	1	434	+1.250%
2026-05-20	3.4500	3.4500	3.3600	3.3600	-6.667%	2	434	+44.643%
2026-05-19	3.6000	3.6000	3.6000	3.6000	+16.129%	2	433	+35.000%
2026-05-15	3.1500	3.1500	3.1000	3.1000	-24.390%	3	433	+56.774%
2026-05-14	4.1000	4.1000	4.1000	4.1000	-1.205%	1	431	+18.537%
2026-05-13	4.0500	4.1500	3.9000	4.1500	-2.353%	8	429	+17.108%
2026-05-12	4.2500	4.2500	4.2500	4.2500	0.000%	2	429	+14.353%
2026-05-11	4.2500	4.2500	4.2500	4.2500	+23.547%	1	429	+14.353%
2026-05-08	3.4400	3.4400	3.4400	3.4400	-27.883%	2	429	+41.279%
2026-05-07	4.7000	4.7700	4.7000	4.7700	-3.636%	111	429	+1.887%
2026-05-06	4.8500	4.9500	4.8000	4.9500	+13.793%	34	330	-1.818%
2026-05-05	4.2000	4.4500	4.2000	4.3500	-4.396%	12	324	+11.724%
2026-05-04	4.7000	4.7000	4.3600	4.5500	+9.639%	72	324	+6.813%
2026-05-01	4.1500	4.1500	4.1500	4.1500	-1.190%	2	289	+17.108%
2026-04-30	4.2000	4.5500	4.2000	4.2000	+6.329%	9	289	+15.714%
2026-04-29	4.0000	4.0000	3.9500	3.9500	+2.597%	2	289	+23.038%
2026-04-28	3.8500	3.8500	3.8500	3.8500	-6.098%	2	290	+26.234%
2026-04-27	4.1000	4.1000	4.1000	4.1000	-2.381%	1	290	+18.537%
2026-04-24	4.2200	4.2500	4.2000	4.2000	-18.447%	14	290	+15.714%
2026-04-23	5.1000	5.1500	4.9000	5.1500	+8.421%	37	290	-5.631%
2026-04-22	4.7500	4.7500	4.7500	4.7500	-15.179%	2	283	+2.316%
2026-04-21	5.6000	5.6000	5.6000	5.6000	-12.500%	1	284	-13.214%
2026-04-17	6.4500	6.4500	6.4000	6.4000	-13.747%	2	284	-24.063%
2026-04-14	7.6000	7.6000	7.4200	7.4200	+12.424%	3	284	-34.501%
2026-04-13	6.6000	6.6000	6.6000	6.6000	-6.383%	1	282	-26.364%
2026-04-10	7.0500	7.0500	7.0500	7.0500	-14.024%	1	282	-31.064%
2026-04-09	7.8000	8.5000	7.8000	8.2000	+7.895%	31	282	-40.732%
2026-04-08	7.6000	7.6000	7.6000	7.6000	+2.703%	1	282	-36.053%
2026-04-07	7.6000	7.6000	7.4000	7.4000	-6.683%	5	282	-34.324%
2026-04-06	8.0100	8.0100	7.8500	7.9300	-1.491%	7	282	-38.714%
2026-04-01	8.2000	8.2000	8.0000	8.0500	+5.921%	6	286	-39.627%
2026-03-31	7.3500	7.6000	7.3500	7.6000	+8.571%	2	286	-36.053%
2026-03-30	6.6500	7.0000	6.6000	7.0000	+1.449%	4	285	-30.571%
2026-03-27	6.5000	7.0200	6.5000	6.9000	-9.449%	74	283	-29.565%
2026-03-26	7.7000	7.7000	7.6200	7.6200	-4.271%	2	280	-36.220%
2026-03-25	8.2400	8.2400	7.9600	7.9600	+6.702%	4	279	-38.945%
2026-03-24	7.4600	7.4600	7.4600	7.4600	+0.269%	1	281	-34.853%
2026-03-23	7.5200	7.5200	7.4400	7.4400	-12.471%	14	281	-34.677%
2026-03-20	8.5000	8.5000	8.5000	8.5000	-11.458%	1	267	-42.824%
2026-03-19	9.5500	9.6000	9.5500	9.6000	+6.667%	3	267	-49.375%
2026-03-18	9.3500	9.3500	9.0000	9.0000	-14.286%	6	267	-46.000%
2026-03-17	10.5000	10.5000	10.5000	10.5000	+2.439%	16	262	-53.714%
2026-03-16	10.6000	11.1500	10.2500	10.2500	-8.072%	25	246	-52.585%
2026-03-13	11.2500	11.2500	11.1500	11.1500	+8.780%	4	230	-56.413%
2026-03-12	9.9500	10.6000	9.9500	10.2500	-13.136%	37	230	-52.585%
2026-03-11	11.8000	11.8000	11.8000	11.8000	+1.812%	1	198	-58.814%
2026-03-10	11.8500	11.9500	11.5900	11.5900	+13.851%	53	198	-58.067%
2026-03-09	10.1800	10.1800	10.1800	10.1800	+5.383%	1	198	-52.259%
2026-03-06	9.6600	9.6600	9.6600	9.6600	+0.104%	2	197	-49.689%
2026-03-05	9.9500	9.9500	9.0500	9.6500	-12.827%	37	195	-49.637%
2026-03-03	10.7300	11.0700	10.7300	11.0700	-10.000%	3	160	-56.098%
2026-02-27	12.3000	12.3000	12.3000	12.3000	+26.413%	1	158	-60.488%
2026-02-26	9.7300	9.7300	9.7300	9.7300	-15.758%	1	158	-50.051%
2026-02-25	12.1100	12.1100	11.5500	11.5500	-14.126%	2	157	-57.922%
2026-02-19	13.4500	13.4500	13.4500	13.4500	-5.614%	3	157	-63.866%
2026-02-18	14.9000	14.9000	14.2500	14.2500	-15.279%	4	154	-65.895%
2026-02-13	13.9300	16.8200	13.9200	16.8200	+20.143%	4	150	-71.106%
2026-02-12	14.0000	14.0000	14.0000	14.0000	-12.500%	1	150	-65.286%
2026-02-11	15.2800	16.0000	15.1200	16.0000	+32.231%	54	151	-69.625%
2026-02-10	12.1000	12.1000	12.1000	12.1000	-6.347%	1	151	-59.835%
2026-02-09	15.0500	15.0500	12.9200	12.9200	-0.615%	7	151	-62.384%
2026-02-06	13.0000	13.0000	13.0000	13.0000	+4.418%	1	147	-62.615%
2026-02-05	12.6000	12.6000	12.4500	12.4500	+18.009%	6	146	-60.964%
2026-02-04	10.4500	10.8000	10.4500	10.5500	+10.471%	9	141	-53.934%
2026-02-03	10.0000	10.2000	9.5500	9.5500	+6.111%	20	136	-49.110%
2026-02-02	9.0000	9.0000	9.0000	9.0000	+8.303%	12	119	-46.000%
2026-01-30	8.5900	8.5900	7.8000	8.3100	+6.538%	3	119	-41.516%
2026-01-29	7.8000	7.8000	7.8000	7.8000	-1.266%	1	119	-37.692%
2026-01-28	7.6000	8.0000	7.6000	7.9000	-2.469%	11	119	-38.481%
2026-01-27	7.8000	8.1000	7.8000	8.1000	+28.571%	14	111	-40.000%
2026-01-26	6.3000	6.3000	6.3000	6.3000	+3.448%	2	98	-22.857%
2026-01-23	5.3000	6.0900	5.3000	6.0900	+21.800%	15	96	-20.197%
2026-01-22	4.4500	5.0000	4.4500	5.0000	+28.205%	3	82	-2.800%
2026-01-21	3.9000	3.9000	3.9000	3.9000	+34.483%	1	81	+24.615%
2026-01-16	2.9000	2.9000	2.9000	2.9000	-3.333%	4	76	+67.586%
2026-01-09	3.0000	3.0000	3.0000	3.0000	-16.435%	1	76	+62.000%
2026-01-07	3.5900	3.5900	3.5900	3.5900	+19.667%	1	76	+35.376%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-47.552%	10	76	+62.000%
2025-11-13	5.7200	5.7200	5.7200	5.7200	+19.167%	1	66	-15.035%
2025-10-20	4.8000	4.8000	4.8000	4.8000	+118.182%	1	66	+1.250%
2025-09-15	2.1500	2.2000	2.1500	2.2000	-12.351%	88	66	+120.909%
2025-08-26	2.5100	2.5100	2.5100	2.5100	-25.075%	1	128	+93.625%
2025-08-19	3.3500	3.3500	3.3500	3.3500	-12.987%	30	128	+45.075%
2025-08-12	3.8500	3.8500	3.8500	3.8500	+60.417%	36	98	+26.234%
2025-07-21	2.4000	2.4000	2.4000	2.4000	-44.828%	20	62	+102.500%
2025-03-14	4.3500	4.3500	4.3500	4.3500	-30.952%	2	42	+11.724%
2025-03-07	6.3000	6.3000	6.3000	6.3000	+34.043%	2	43	-22.857%
2025-02-28	4.6500	4.7000	4.6500	4.7000	+32.394%	84	42	+3.404%
2025-02-25	3.5000	3.5500	3.5000	3.5500	0.000%	2	1	+36.901%