Dark

GILD20270115C170
GILD Jan 15 2027 170.00 Call (GILD270115C00170000)
option OPRA

EOD

Sep 10, 2026

2.73-14.688%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.7300	2.7300	2.7300	2.7300	-14.688%	1	669	0.000%
2026-09-09	3.2000	3.2000	3.2000	3.2000	-7.246%	1	669	-14.688%
2026-09-08	3.5000	3.5000	3.1000	3.4500	-18.824%	20	668	-20.870%
2026-09-04	4.3000	4.3000	4.2000	4.2500	+6.250%	14	643	-35.765%
2026-09-03	4.0500	4.0500	4.0000	4.0000	-1.235%	4	643	-31.750%
2026-09-02	4.0500	4.0500	4.0500	4.0500	+8.289%	2	639	-32.593%
2026-09-01	3.5500	3.7700	3.5500	3.7400	+36.996%	11	639	-27.005%
2026-08-28	3.2000	3.2000	2.7300	2.7300	-31.750%	23	635	0.000%
2026-08-27	3.5500	4.0000	3.5500	4.0000	+8.108%	21	620	-31.750%
2026-08-26	4.2500	4.2500	3.7000	3.7000	0.000%	20	604	-26.216%
2026-08-25	3.6000	3.7000	3.6000	3.7000	+5.714%	21	597	-26.216%
2026-08-24	3.4000	3.5000	3.3500	3.5000	-4.110%	22	596	-22.000%
2026-08-21	3.7500	3.7500	3.6000	3.6500	+8.955%	3	578	-25.205%
2026-08-20	3.2000	3.6000	3.2000	3.3500	+0.601%	11	576	-18.507%
2026-08-19	3.3300	3.3300	3.3300	3.3300	+33.200%	3	569	-18.018%
2026-08-18	2.5100	2.5100	2.5000	2.5000	+23.153%	4	566	+9.200%
2026-08-17	2.0200	2.0300	2.0200	2.0300	+26.875%	2	566	+34.483%
2026-08-12	1.6000	1.6000	1.6000	1.6000	+15.942%	8	565	+70.625%
2026-08-11	1.3800	1.3800	1.3800	1.3800	-17.857%	1	557	+97.826%
2026-08-07	1.6800	1.6800	1.6800	1.6800	+5.660%	10	557	+62.500%
2026-07-30	1.5900	1.5900	1.5900	1.5900	-29.956%	1	547	+71.698%
2026-07-28	2.2700	2.2700	2.2700	2.2700	+24.044%	10	547	+20.264%
2026-07-21	1.7900	1.8300	1.7900	1.8300	+7.647%	9	547	+49.180%
2026-07-13	1.7100	1.7100	1.7000	1.7000	-2.299%	2	547	+60.588%
2026-07-10	1.8400	1.8400	1.7400	1.7400	-28.689%	2	548	+56.897%
2026-07-09	2.6300	2.6300	2.4400	2.4400	-7.224%	23	547	+11.885%
2026-07-08	2.6300	2.6300	2.6300	2.6300	+2.335%	3	547	+3.802%
2026-07-07	2.6700	2.6700	2.5700	2.5700	+52.976%	5	547	+6.226%
2026-07-06	1.8900	1.8900	1.6800	1.6800	-4.000%	2	552	+62.500%
2026-07-02	1.7500	1.7500	1.7500	1.7500	+47.059%	1	553	+56.000%
2026-07-01	1.2800	1.3100	1.1900	1.1900	-6.299%	5	553	+129.412%
2026-06-29	1.4300	1.4300	1.2300	1.2700	-1.550%	7	553	+114.961%
2026-06-22	1.2900	1.2900	1.2900	1.2900	-25.000%	1	556	+111.628%
2026-06-16	1.7200	1.7200	1.7200	1.7200	-14.000%	3	556	+58.721%
2026-06-08	1.9700	2.0000	1.9700	2.0000	-7.834%	4	556	+36.500%
2026-06-05	2.1700	2.1700	2.1700	2.1700	+7.960%	2	554	+25.806%
2026-06-04	2.0300	2.0300	2.0100	2.0100	+9.836%	4	553	+35.821%
2026-06-03	1.8300	1.8300	1.8300	1.8300	-6.154%	19	552	+49.180%
2026-06-02	1.9600	1.9600	1.8300	1.9500	-15.584%	4	533	+40.000%
2026-06-01	2.2900	2.4300	2.2900	2.3100	-15.385%	12	533	+18.182%
2026-05-28	2.7300	2.7300	2.7300	2.7300	+3.409%	20	532	0.000%
2026-05-27	2.6400	2.6400	2.6400	2.6400	+14.783%	4	532	+3.409%
2026-05-22	2.3000	2.3000	2.3000	2.3000	+7.981%	7	530	+18.696%
2026-05-19	2.0500	2.1300	2.0500	2.1300	+4.926%	12	530	+28.169%
2026-05-18	2.0300	2.0300	2.0300	2.0300	+12.155%	1	529	+34.483%
2026-05-15	1.8100	2.0000	1.8100	1.8100	-26.122%	25	529	+50.829%
2026-05-13	2.3000	2.4500	2.2900	2.4500	-16.096%	7	509	+11.429%
2026-05-12	2.9200	2.9200	2.9200	2.9200	+41.748%	35	473	-6.507%
2026-05-08	2.0600	2.0600	2.0600	2.0600	-28.966%	3	473	+32.524%
2026-05-07	2.9000	2.9000	2.9000	2.9000	+1.045%	1	473	-5.862%
2026-05-04	2.8700	2.8700	2.8700	2.8700	+14.800%	11	472	-4.878%
2026-04-28	2.5700	2.6800	2.4400	2.5000	-7.749%	16	472	+9.200%
2026-04-24	2.6700	2.7100	2.6400	2.7100	-16.615%	345	463	+0.738%
2026-04-23	3.2500	3.2500	3.2500	3.2500	+4.167%	1	216	-16.000%
2026-04-21	3.1200	3.1200	3.1200	3.1200	-38.824%	3	213	-12.500%
2026-04-14	5.1000	5.1000	5.1000	5.1000	+18.605%	1	213	-46.471%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-5.495%	1	212	-36.512%
2026-04-10	4.5500	4.5500	4.5500	4.5500	-17.273%	1	212	-40.000%
2026-04-09	5.2500	5.5000	5.2000	5.5000	+10.000%	3	212	-50.364%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-1.961%	1	210	-45.400%
2026-04-07	5.1000	5.1000	5.1000	5.1000	-1.923%	1	210	-46.471%
2026-04-06	5.2000	5.2000	5.2000	5.2000	-9.565%	1	209	-47.500%
2026-04-01	5.6000	5.7500	5.5000	5.7500	+10.577%	28	208	-52.522%
2026-03-31	5.0700	5.2000	5.0700	5.2000	+11.828%	5	192	-47.500%
2026-03-27	4.8200	5.0500	4.6500	4.6500	-9.180%	15	197	-41.290%
2026-03-24	5.0500	5.1200	5.0500	5.1200	-13.220%	3	192	-46.680%
2026-03-20	5.9000	5.9000	5.9000	5.9000	-9.648%	1	193	-53.729%
2026-03-19	6.5300	6.5300	6.5300	6.5300	-1.805%	3	193	-58.193%
2026-03-18	6.7000	6.7000	6.6500	6.6500	-13.072%	75	190	-58.947%
2026-03-17	7.6500	7.6500	7.6500	7.6500	+6.250%	1	118	-64.314%
2026-03-16	7.2000	7.2000	7.2000	7.2000	-3.356%	4	117	-62.083%
2026-03-12	7.4000	7.4500	7.1000	7.4500	-11.310%	12	113	-63.356%
2026-03-11	8.4000	8.4000	8.4000	8.4000	+20.000%	1	102	-67.500%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+2.190%	1	102	-61.000%
2026-03-06	6.8500	6.8500	6.8500	6.8500	-2.143%	1	103	-60.146%
2026-03-05	8.1000	8.1000	7.0000	7.0000	-11.950%	3	103	-61.000%
2026-03-04	7.9500	7.9500	7.9500	7.9500	-5.357%	2	102	-65.660%
2026-03-02	8.7800	8.7800	8.4000	8.4000	-6.667%	4	100	-67.500%
2026-02-27	9.0500	9.0500	8.9000	9.0000	+25.000%	10	97	-69.667%
2026-02-26	7.2100	7.2100	7.2000	7.2000	-12.621%	3	87	-62.083%
2026-02-24	8.2400	8.2400	8.2400	8.2400	-31.333%	1	84	-66.869%
2026-02-13	12.0000	12.0000	12.0000	12.0000	0.000%	1	83	-77.250%
2026-02-11	12.0000	12.0000	12.0000	12.0000	+28.342%	5	83	-77.250%
2026-02-09	9.0700	9.3500	9.0700	9.3500	-9.223%	6	83	-70.802%
2026-02-06	7.3600	10.8500	7.3600	10.3000	+15.084%	14	80	-73.495%
2026-02-05	9.0000	9.0000	8.7000	8.9500	+20.134%	11	73	-69.497%
2026-02-04	6.2000	7.4500	6.2000	7.4500	+44.660%	5	70	-63.356%
2026-01-30	5.7000	5.7000	4.6000	5.1500	+1.980%	26	67	-46.990%
2026-01-29	5.1500	5.2000	5.0500	5.0500	-6.481%	46	56	-45.941%
2026-01-28	5.5000	5.5000	5.4000	5.4000	-3.571%	10	16	-49.444%
2026-01-27	5.6000	5.6000	5.6000	5.6000	+33.971%	11	13	-51.250%
2026-01-26	4.1000	4.1800	4.1000	4.1800	+8.571%	2	9	-34.689%
2026-01-23	3.8500	3.8500	3.8500	3.8500	+47.510%	1	8	-29.091%
2026-01-21	2.6100	2.6100	2.6100	2.6100	0.000%	7	7	+4.598%