Dark

GILD20270115C80
GILD Jan 15 2027 80.00 Call (GILD270115C00080000)
option OPRA

EOD

Sep 4, 2026

70.79+2.180%(+1.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	70.7900	70.7900	70.7900	70.7900	+2.180%	1	113	0.000%
2026-09-03	69.2800	69.2800	69.2800	69.2800	-2.615%	10	113	+2.180%
2026-09-02	71.1400	71.1400	71.1400	71.1400	+6.657%	1	123	-0.492%
2026-08-31	66.7000	66.7000	66.7000	66.7000	+29.716%	2	123	+6.132%
2026-08-06	51.4200	51.4200	51.4200	51.4200	-5.565%	2	125	+37.670%
2026-07-20	54.4500	54.4500	54.4500	54.4500	-6.764%	1	127	+30.009%
2026-07-17	58.4000	58.4000	58.4000	58.4000	+30.503%	1	127	+21.216%
2026-06-10	44.7500	44.7500	44.7500	44.7500	-20.444%	1	127	+58.190%
2026-05-29	56.2500	56.2500	56.2500	56.2500	+0.178%	1	128	+25.849%
2026-05-12	54.2200	56.1500	54.2200	56.1500	+14.126%	2	128	+26.073%
2026-04-29	49.2000	49.2000	49.2000	49.2000	-14.390%	10	129	+43.882%
2026-03-30	57.4700	57.4700	57.4700	57.4700	-22.369%	2	129	+23.177%
2026-02-12	73.4000	74.0300	73.4000	74.0300	+37.347%	2	131	-4.377%
2026-01-22	53.9000	53.9000	53.9000	53.9000	+19.512%	16	131	+31.336%
2026-01-07	45.6500	45.6500	45.1000	45.1000	+3.322%	5	147	+56.962%
2026-01-06	43.6500	43.6500	43.6500	43.6500	-5.005%	5	148	+62.176%
2025-12-30	45.9500	45.9500	45.9500	45.9500	-1.183%	1	148	+54.059%
2025-12-26	46.5000	46.5000	46.5000	46.5000	+5.085%	1	147	+52.237%
2025-12-18	44.2500	44.2500	44.2500	44.2500	-0.450%	2	147	+59.977%
2025-12-12	44.4500	44.4500	44.4500	44.4500	-7.780%	2	149	+59.258%
2025-11-17	48.5000	48.5000	48.2000	48.2000	+12.015%	4	149	+46.867%
2025-10-24	43.0300	43.0300	43.0300	43.0300	+0.655%	1	153	+64.513%
2025-10-23	42.7500	42.7500	42.7500	42.7500	-8.065%	1	153	+65.591%
2025-10-21	46.5000	46.5000	46.5000	46.5000	+8.014%	26	152	+52.237%
2025-10-16	43.0500	43.0500	43.0500	43.0500	+16.351%	13	152	+64.437%
2025-10-03	37.0000	37.0000	37.0000	37.0000	-1.543%	2	152	+91.324%
2025-09-05	37.5800	37.5800	37.5800	37.5800	+0.213%	5	150	+88.371%
2025-08-25	37.5000	37.5000	37.5000	37.5000	-3.400%	2	145	+88.773%
2025-08-21	38.8200	38.8200	38.8200	38.8200	-5.294%	1	145	+82.354%
2025-08-19	40.9900	40.9900	40.9900	40.9900	-4.785%	5	144	+72.701%
2025-08-08	43.5000	43.5000	43.0500	43.0500	+29.474%	69	144	+64.437%
2025-07-21	33.2500	33.2500	33.2500	33.2500	-9.153%	1	149	+112.902%
2025-07-01	36.6000	36.6000	36.6000	36.6000	+4.303%	1	154	+93.415%
2025-06-27	35.0900	35.0900	35.0900	35.0900	-4.905%	2	154	+101.738%
2025-06-05	36.9000	36.9000	36.9000	36.9000	+3.101%	20	154	+91.843%
2025-06-04	35.7900	35.7900	35.7900	35.7900	-1.676%	1	153	+97.793%
2025-05-29	36.4000	36.4000	36.4000	36.4000	+4.388%	1	153	+94.478%
2025-05-28	34.8700	34.8700	34.8700	34.8700	+1.662%	1	152	+103.011%
2025-05-27	34.2000	34.3000	34.2000	34.3000	+6.192%	26	152	+106.385%
2025-05-23	32.3000	32.3000	32.3000	32.3000	+0.155%	64	119	+119.164%
2025-05-20	32.2200	32.2500	32.2200	32.2500	+5.738%	3	119	+119.504%
2025-05-19	30.5000	30.6500	30.5000	30.5000	+1.498%	37	121	+132.098%
2025-05-02	30.0500	30.0500	30.0500	30.0500	-4.573%	2	92	+135.574%
2025-04-30	31.4900	31.4900	31.4900	31.4900	-0.348%	2	91	+124.802%
2025-04-21	31.6000	31.6000	31.6000	31.6000	-0.063%	4	93	+124.019%
2025-04-16	31.6200	31.6200	31.6200	31.6200	+0.381%	2	97	+123.877%
2025-04-15	31.5000	31.5000	31.5000	31.5000	-4.255%	10	95	+124.730%
2025-04-07	32.9000	32.9000	32.9000	32.9000	-6.321%	10	95	+115.167%
2025-04-04	35.1200	35.1200	35.1200	35.1200	-4.122%	2	105	+101.566%
2025-03-18	36.6300	36.6300	36.6300	36.6300	-3.783%	2	104	+93.257%
2025-03-12	38.0700	38.0700	38.0700	38.0700	-3.498%	2	106	+85.947%
2025-03-11	39.4500	39.4500	39.4500	39.4500	-0.127%	2	106	+79.442%
2025-03-04	39.5000	39.5000	39.5000	39.5000	+7.923%	4	106	+79.215%
2025-02-27	36.7500	36.7500	36.6000	36.6000	+2.378%	13	106	+93.415%
2025-02-24	35.7500	35.7500	35.7500	35.7500	+5.457%	1	107	+98.014%
2025-02-20	33.3000	33.9000	33.3000	33.9000	+12.289%	6	107	+108.820%
2025-02-14	30.2300	30.2300	30.1900	30.1900	+32.412%	4	108	+134.482%
2025-02-11	22.6500	22.8000	22.6500	22.8000	+3.401%	10	108	+210.482%
2025-02-10	22.0500	22.0500	22.0500	22.0500	-5.689%	15	107	+221.043%
2025-02-07	23.3000	23.4000	23.3000	23.3800	-10.933%	182	126	+202.780%
2025-02-05	26.2500	26.2500	26.2500	26.2500	+8.471%	1	187	+169.676%
2025-02-04	24.2000	24.2000	24.2000	24.2000	-4.949%	1	187	+192.521%
2025-02-03	24.2100	25.4600	24.2000	25.4600	+14.840%	60	187	+178.044%
2025-01-29	22.1700	22.1700	22.1700	22.1700	+4.625%	4	190	+219.305%
2025-01-28	21.1900	21.1900	21.1900	21.1900	-1.350%	1	190	+234.073%
2025-01-27	21.4800	21.4800	21.4800	21.4800	+3.518%	5	189	+229.562%
2025-01-24	20.7500	20.7500	20.7500	20.7500	+4.798%	20	189	+241.157%
2025-01-22	19.8000	19.8000	19.7500	19.8000	-2.846%	12	179	+257.525%
2025-01-17	20.3600	20.4000	20.3400	20.3800	+4.943%	10	175	+247.350%
2025-01-14	19.0000	19.5500	19.0000	19.4200	+2.751%	38	175	+264.521%
2025-01-13	18.9000	18.9000	18.9000	18.9000	-10.975%	31	170	+274.550%
2024-12-16	21.2000	21.2300	21.2000	21.2300	+3.865%	2	170	+233.443%
2024-12-13	20.4300	20.4400	20.4300	20.4400	+1.641%	4	171	+246.331%
2024-12-11	20.1100	20.1100	20.1100	20.1100	+2.237%	1	169	+252.014%
2024-12-10	19.0000	19.6700	19.0000	19.6700	-4.096%	12	170	+259.888%
2024-12-06	20.7000	20.7000	20.5100	20.5100	+4.217%	34	160	+245.149%
2024-11-27	19.6800	19.6800	19.6800	19.6800	+0.768%	1	146	+259.705%
2024-11-26	19.5300	19.5300	19.5300	19.5300	+3.607%	4	146	+262.468%
2024-11-15	18.8500	18.8500	18.8500	18.8500	-6.405%	2	142	+275.544%
2024-11-14	20.5700	20.5900	19.6800	20.1400	-20.238%	10	141	+251.490%
2024-11-11	25.2500	25.2500	25.2500	25.2500	+44.782%	1	141	+180.356%
2024-10-28	17.5000	17.5000	17.4000	17.4400	+9.548%	82	141	+305.906%
2024-10-17	15.9200	15.9200	15.9200	15.9200	+6.846%	1	59	+344.661%
2024-10-15	15.0000	15.0000	14.9000	14.9000	-5.337%	10	59	+375.101%
2024-10-09	15.7400	15.7400	15.7400	15.7400	+13.893%	10	53	+349.746%
2024-10-04	14.1400	14.1400	13.0500	13.8200	-1.637%	40	53	+412.229%
2024-10-02	14.0500	14.0500	14.0500	14.0500	+1.812%	10	53	+403.843%
2024-09-27	13.7400	13.8000	13.5000	13.8000	+7.060%	26	43	+412.971%
2024-09-24	12.8900	12.8900	12.8900	12.8900	-6.255%	5	31	+449.185%
2024-09-20	13.7300	13.7500	13.7300	13.7500	-4.712%	8	26	+414.836%
2024-09-18	13.8000	14.4300	13.8000	14.4300	+7.366%	8	22	+390.575%
2024-09-17	13.4400	13.4400	13.4400	13.4400	-0.739%	1	14	+426.711%
2024-09-16	13.5400	13.5400	13.5400	13.5400	0.000%	13	13	+422.821%