Dark

GILD20270115C165
GILD Jan 15 2027 165.00 Call (GILD270115C00165000)
option OPRA

EOD

Sep 10, 2026

3.65-17.978%(-0.80)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.7400	3.7400	3.5000	3.6500	-17.978%	95	677	0.000%
2026-09-08	4.4500	4.4500	4.4500	4.4500	-19.820%	3	585	-17.978%
2026-09-04	5.2500	5.6400	5.2500	5.5500	+5.714%	21	567	-34.234%
2026-09-03	5.1500	5.2500	5.1000	5.2500	+8.247%	35	567	-30.476%
2026-09-02	4.8500	4.8500	4.8500	4.8500	-3.194%	1	532	-24.742%
2026-09-01	5.0500	5.2500	4.9500	5.0100	+26.835%	50	532	-27.146%
2026-08-28	3.9500	3.9500	3.9500	3.9500	-23.301%	1	527	-7.595%
2026-08-26	4.8000	5.1600	4.8000	5.1500	+1.980%	7	528	-29.126%
2026-08-25	4.5500	5.1000	4.5500	5.0500	+10.989%	14	530	-27.723%
2026-08-24	4.5500	4.5500	4.5500	4.5500	-1.087%	9	541	-19.780%
2026-08-21	4.9000	4.9000	4.6000	4.6000	-13.534%	10	540	-20.652%
2026-08-19	4.5000	5.4000	4.5000	5.3200	+47.778%	13	543	-31.391%
2026-08-18	3.6000	3.6000	3.6000	3.6000	+30.435%	2	553	+1.389%
2026-08-17	2.6800	2.7600	2.6800	2.7600	+29.577%	4	552	+32.246%
2026-08-11	2.3000	2.4600	2.1300	2.1300	-5.752%	7	554	+71.362%
2026-08-06	2.2600	2.2600	2.2500	2.2600	+15.897%	24	548	+61.504%
2026-08-05	1.9500	1.9500	1.9500	1.9500	-2.500%	1	548	+87.179%
2026-08-04	2.1200	2.1600	2.0000	2.0000	+9.890%	38	547	+82.500%
2026-08-03	1.8300	1.9900	1.7300	1.8200	-29.730%	77	511	+100.549%
2026-07-29	2.5900	2.5900	2.5900	2.5900	-2.264%	1	505	+40.927%
2026-07-28	2.5800	2.6500	2.5800	2.6500	+15.721%	3	505	+37.736%
2026-07-27	2.3300	2.3300	2.2400	2.2900	+10.096%	6	507	+59.389%
2026-07-24	2.0800	2.0800	2.0800	2.0800	-11.864%	1	506	+75.481%
2026-07-22	2.3600	2.3600	2.3600	2.3600	+5.357%	2	507	+54.661%
2026-07-21	2.0200	2.3500	1.9600	2.2400	-31.077%	44	507	+62.946%
2026-07-16	3.2500	3.2500	3.2500	3.2500	+32.653%	3	507	+12.308%
2026-07-15	2.4500	2.4500	2.4500	2.4500	+2.941%	1	504	+48.980%
2026-07-14	2.2300	2.4200	2.2300	2.3800	-20.667%	40	504	+53.361%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-15.493%	1	496	+21.667%
2026-07-07	3.5200	3.6500	3.3500	3.5500	+62.100%	11	497	+2.817%
2026-07-06	2.0400	2.2500	2.0400	2.1900	-2.667%	4	495	+66.667%
2026-07-02	2.2300	2.4000	2.2300	2.2500	+32.353%	3	493	+62.222%
2026-06-30	1.7000	1.7000	1.7000	1.7000	+4.938%	1	493	+114.706%
2026-06-29	1.6200	1.6200	1.6200	1.6200	+11.724%	4	493	+125.309%
2026-06-25	1.4500	1.4500	1.4500	1.4500	-6.452%	3	493	+151.724%
2026-06-23	1.6500	1.6500	1.5500	1.5500	-8.284%	13	493	+135.484%
2026-06-22	1.6900	1.6900	1.6900	1.6900	+6.962%	1	493	+115.976%
2026-06-18	1.5800	1.5800	1.5800	1.5800	-18.974%	2	494	+131.013%
2026-06-12	1.9600	1.9600	1.8800	1.9500	-13.333%	8	494	+87.179%
2026-06-11	2.2500	2.2500	2.2500	2.2500	+23.626%	2	498	+62.222%
2026-06-10	1.8200	1.8200	1.8200	1.8200	-21.888%	1	498	+100.549%
2026-06-08	2.4200	2.4200	2.3300	2.3300	-8.627%	18	498	+56.652%
2026-06-04	2.6300	2.6300	2.5500	2.5500	+4.508%	6	498	+43.137%
2026-06-02	2.4400	2.4400	2.4400	2.4400	-19.472%	3	498	+49.590%
2026-06-01	3.0300	3.0300	3.0300	3.0300	-21.299%	1	501	+20.462%
2026-05-29	3.8500	3.8500	3.8500	3.8500	+10.000%	3	500	-5.195%
2026-05-28	3.5000	3.5000	3.5000	3.5000	+1.449%	2	500	+4.286%
2026-05-27	3.4500	3.4500	3.4500	3.4500	-4.167%	1	500	+5.797%
2026-05-26	3.6000	3.6500	3.6000	3.6000	+37.931%	17	500	+1.389%
2026-05-19	2.7500	2.7500	2.6100	2.6100	-22.090%	2	504	+39.847%
2026-05-14	3.3500	3.3500	3.3500	3.3500	+1.515%	1	505	+8.955%
2026-05-11	3.3000	3.3000	3.3000	3.3000	-7.303%	4	504	+10.606%
2026-05-04	3.5600	3.5600	3.5600	3.5600	+3.188%	11	504	+2.528%
2026-04-30	3.4500	3.4500	3.4500	3.4500	+13.115%	1	509	+5.797%
2026-04-29	3.0500	3.0500	3.0500	3.0500	+1.667%	3	509	+19.672%
2026-04-27	3.4500	3.4500	3.0000	3.0000	-11.243%	3	507	+21.667%
2026-04-24	3.4500	3.4500	3.3800	3.3800	-17.561%	3	508	+7.988%
2026-04-23	4.1000	4.1000	4.1000	4.1000	+10.811%	1	509	-10.976%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-15.909%	1	508	-1.351%
2026-04-21	4.4000	4.4000	4.4000	4.4000	-7.368%	1	508	-17.045%
2026-04-20	4.7500	4.7500	4.7500	4.7500	-9.696%	10	508	-23.158%
2026-04-17	5.1500	5.2600	5.1500	5.2600	-5.225%	3	507	-30.608%
2026-04-15	5.6000	5.6000	5.5500	5.5500	-11.200%	2	504	-34.234%
2026-04-14	6.2500	6.2500	6.2500	6.2500	+15.741%	1	504	-41.600%
2026-04-13	5.3500	5.4000	5.3000	5.4000	-6.087%	5	503	-32.407%
2026-04-10	5.7500	5.7500	5.7500	5.7500	-9.449%	1	503	-36.522%
2026-04-09	6.3500	6.3500	6.3500	6.3500	+1.600%	1	502	-42.520%
2026-04-08	6.2500	6.2500	6.2500	6.2500	+4.167%	1	501	-41.600%
2026-04-07	6.4000	6.4000	6.0000	6.0000	-8.397%	6	500	-39.167%
2026-04-06	6.4000	6.5500	6.4000	6.5500	-6.429%	7	500	-44.275%
2026-04-01	6.8000	7.0000	6.6500	7.0000	+20.690%	22	500	-47.857%
2026-03-30	5.8000	5.8000	5.8000	5.8000	+1.754%	1	490	-37.069%
2026-03-27	5.7500	5.7500	5.7000	5.7000	-9.524%	16	489	-35.965%
2026-03-23	6.3000	6.3000	6.3000	6.3000	-7.895%	1	489	-42.063%
2026-03-20	7.2500	7.2500	6.8400	6.8400	-15.556%	11	488	-46.637%
2026-03-18	8.1000	8.1000	8.1000	8.1000	-12.903%	1	495	-54.938%
2026-03-16	8.8100	9.3000	8.8100	9.3000	+3.448%	2	494	-60.753%
2026-03-13	9.4000	9.5500	8.9900	8.9900	+5.146%	10	494	-59.399%
2026-03-12	8.5500	8.5500	8.5500	8.5500	-4.788%	5	487	-57.310%
2026-03-11	10.0000	10.0000	8.9800	8.9800	-7.897%	4	482	-59.354%
2026-03-10	9.7500	9.7500	9.7500	9.7500	+18.182%	1	484	-62.564%
2026-03-06	8.2500	8.2500	8.2500	8.2500	-1.786%	1	484	-55.758%
2026-03-05	8.4000	8.4000	8.4000	8.4000	-22.222%	2	483	-56.548%
2026-03-02	10.8000	10.8000	10.8000	10.8000	+4.854%	1	483	-66.204%
2026-02-27	10.3000	10.3000	10.3000	10.3000	-11.283%	1	483	-64.563%
2026-02-20	11.6000	11.6100	11.6000	11.6100	-9.297%	19	482	-68.562%
2026-02-18	12.8000	12.8000	12.8000	12.8000	-7.581%	2	473	-71.484%
2026-02-13	13.8500	13.8500	13.8500	13.8500	+9.921%	1	472	-73.646%
2026-02-12	12.2500	12.6500	12.0500	12.6000	-10.320%	53	472	-71.032%
2026-02-11	13.5200	14.0500	13.5200	14.0500	+40.500%	25	480	-74.021%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-5.660%	1	458	-63.500%
2026-02-09	10.3800	10.6000	10.3800	10.6000	+0.474%	12	457	-65.566%
2026-02-05	10.8000	10.8000	10.4500	10.5500	+18.539%	20	452	-65.403%
2026-02-04	8.9900	8.9900	8.9000	8.9000	+6.843%	5	442	-58.989%
2026-02-03	8.3300	8.3300	8.3300	8.3300	+34.355%	1	446	-56.182%
2026-01-29	6.2000	6.2000	6.2000	6.2000	-5.344%	4	445	-41.129%
2026-01-27	6.5500	6.5500	6.5500	6.5500	+19.091%	11	445	-44.275%
2026-01-26	4.9500	5.6500	4.9500	5.5000	+18.280%	50	456	-33.636%
2026-01-23	4.5500	4.6500	4.5500	4.6500	+57.627%	17	420	-21.505%
2026-01-21	3.2000	3.2000	2.9500	2.9500	+10.902%	17	419	+23.729%
2026-01-20	2.6600	2.6600	2.6600	2.6600	-11.333%	1	411	+37.218%
2026-01-08	3.0000	3.0000	3.0000	3.0000	+4.895%	5	411	+21.667%
2026-01-07	2.8900	2.8900	2.8600	2.8600	-23.733%	2	406	+27.622%
2025-12-19	3.7500	3.7500	3.7500	3.7500	-1.316%	7	406	-2.667%
2025-12-04	3.8000	3.8000	3.8000	3.8000	-22.449%	3	406	-3.947%
2025-11-18	4.9000	4.9000	4.9000	4.9000	+1.660%	5	403	-25.510%
2025-11-13	4.8200	4.8200	4.8200	4.8200	+13.412%	2	403	-24.274%
2025-11-12	3.9500	4.2500	3.9000	4.2500	+21.429%	7	404	-14.118%
2025-06-09	3.5000	3.5000	3.5000	3.5000	+20.690%	1	408	+4.286%
2025-06-05	2.9000	2.9000	2.9000	2.9000	-33.333%	1	409	+25.862%
2025-03-13	4.4000	4.4000	4.3500	4.3500	0.000%	3	405	-16.092%
2025-03-12	4.3400	4.3500	4.3400	4.3500	-4.185%	12	405	-16.092%
2025-03-06	4.5400	4.5400	4.5400	4.5400	-6.392%	2	399	-19.604%
2025-03-03	4.8500	4.8500	4.8500	4.8500	+7.778%	1	399	-24.742%
2025-02-28	4.0000	4.5000	4.0000	4.5000	0.000%	800	400	-18.889%