Dark

GILD20270115C90
GILD Jan 15 2027 90.00 Call (GILD270115C00090000)
option OPRA

Inactive

Jul 13, 2026

42.20+0.548%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	42.2000	42.2000	42.2000	42.2000	+0.548%	1	242	0.000%
2026-07-02	41.9700	41.9700	41.9700	41.9700	+6.038%	1	240	+0.548%
2026-06-08	39.5800	39.5800	39.5800	39.5800	-4.396%	4	240	+6.620%
2026-05-15	41.4000	41.4000	41.4000	41.4000	-8.710%	1	244	+1.932%
2026-05-14	45.3500	45.3500	45.3500	45.3500	+11.288%	1	244	-6.946%
2026-04-29	40.7500	40.7500	40.7500	40.7500	-20.966%	1	245	+3.558%
2026-04-15	51.4600	51.5600	51.4600	51.5600	-10.672%	4	246	-18.154%
2026-03-12	57.7200	57.7200	57.7200	57.7200	-4.326%	1	246	-26.888%
2026-03-10	60.3300	60.3300	60.3300	60.3300	+1.157%	1	246	-30.051%
2026-02-24	59.6400	59.6400	59.6400	59.6400	-11.644%	1	246	-29.242%
2026-02-13	67.5000	67.5000	67.5000	67.5000	+8.643%	1	247	-37.481%
2026-02-06	62.1300	62.1300	62.1300	62.1300	+21.824%	4	247	-32.078%
2026-01-27	51.0000	51.0000	51.0000	51.0000	+7.414%	1	251	-17.255%
2026-01-23	46.8700	47.4800	46.8700	47.4800	+6.697%	3	252	-11.120%
2026-01-22	44.4000	44.7500	44.4000	44.5000	+20.924%	23	253	-5.169%
2026-01-15	36.8000	36.8000	36.8000	36.8000	+2.222%	1	256	+14.674%
2026-01-13	36.0000	36.0000	36.0000	36.0000	-5.138%	1	256	+17.222%
2025-12-29	38.0500	38.0500	37.9500	37.9500	-0.966%	5	255	+11.199%
2025-12-26	38.3200	38.3200	38.3200	38.3200	+12.640%	10	257	+10.125%
2025-12-17	34.0200	34.0200	34.0200	34.0200	-4.169%	4	257	+24.045%
2025-12-15	35.5800	35.5800	35.5000	35.5000	+5.185%	7	257	+18.873%
2025-12-09	33.7500	33.7500	33.7500	33.7500	-11.184%	1	260	+25.037%
2025-12-01	39.2800	39.2800	38.0000	38.0000	-5.000%	4	261	+11.053%
2025-11-24	40.0000	40.0000	40.0000	40.0000	+28.000%	1	261	+5.500%
2025-10-29	31.2500	31.2500	31.2500	31.2500	-11.222%	1	261	+35.040%
2025-10-23	35.2000	35.2000	35.2000	35.2000	-7.124%	3	262	+19.886%
2025-10-22	36.6500	37.9500	36.6500	37.9000	+2.571%	13	259	+11.346%
2025-10-20	36.9500	36.9500	36.9500	36.9500	+4.585%	36	250	+14.208%
2025-10-17	35.3300	35.3300	35.3300	35.3300	+5.810%	1	271	+19.445%
2025-10-16	33.3900	33.3900	33.3900	33.3900	-0.920%	1	271	+26.385%
2025-10-15	33.7000	33.7000	33.7000	33.7000	+4.821%	1	271	+25.223%
2025-10-13	32.1500	32.1500	32.1500	32.1500	-3.017%	1	272	+31.260%
2025-10-10	33.3500	33.3500	33.1500	33.1500	+10.316%	2	272	+27.300%
2025-10-06	30.0500	30.0500	30.0500	30.0500	+3.979%	1	272	+40.433%
2025-09-30	28.9000	28.9000	28.9000	28.9000	+0.347%	4	273	+46.021%
2025-09-24	28.8000	28.8000	28.8000	28.8000	+1.053%	1	277	+46.528%
2025-09-17	28.5000	28.5000	28.5000	28.5000	-9.953%	1	276	+48.070%
2025-09-12	31.6500	31.6500	31.6500	31.6500	+4.697%	2	275	+33.333%
2025-09-09	30.2300	30.2300	30.2300	30.2300	+6.070%	5	277	+39.596%
2025-09-03	28.5000	28.5000	28.5000	28.5000	+4.664%	2	277	+48.070%
2025-09-02	27.2300	27.2300	27.2300	27.2300	-16.086%	4	275	+54.976%
2025-08-21	32.5500	32.5500	32.4500	32.4500	-5.778%	2	271	+30.046%
2025-08-19	32.8000	34.4400	32.8000	34.4400	+2.960%	7	269	+22.532%
2025-08-15	34.9000	34.9000	33.4500	33.4500	-2.762%	5	269	+26.158%
2025-08-14	34.7000	34.7000	34.4000	34.4000	-1.714%	3	270	+22.674%
2025-08-13	35.0000	35.0000	35.0000	35.0000	-0.568%	1	270	+20.571%
2025-08-12	35.2000	35.2000	35.2000	35.2000	+4.981%	56	270	+19.886%
2025-08-08	33.5300	33.5300	33.5300	33.5300	+21.927%	1	270	+25.857%
2025-08-06	27.5500	27.5500	27.5000	27.5000	-12.141%	8	271	+53.455%
2025-07-31	31.3000	31.3000	31.3000	31.3000	+4.333%	1	264	+34.824%
2025-07-29	30.0000	30.0000	30.0000	30.0000	-1.639%	5	264	+40.667%
2025-07-28	30.0000	30.5000	30.0000	30.5000	-6.442%	13	269	+38.361%
2025-07-25	32.1000	32.6000	32.1000	32.6000	+21.190%	9	274	+29.448%
2025-07-22	26.8500	26.9000	26.8500	26.9000	+1.548%	56	283	+56.877%
2025-07-21	26.4900	26.4900	26.4900	26.4900	-2.610%	4	275	+59.305%
2025-07-18	27.1500	27.2000	27.1500	27.2000	-10.231%	36	271	+55.147%
2025-07-10	30.0500	31.0000	30.0500	30.3000	+1.338%	3	235	+39.274%
2025-07-02	29.9000	29.9000	29.9000	29.9000	+11.567%	1	235	+41.137%
2025-06-24	26.8000	26.8000	26.8000	26.8000	+10.424%	1	260	+57.463%
2025-05-19	24.2700	24.2700	24.2700	24.2700	+9.079%	6	259	+73.877%
2025-05-16	22.4300	22.4300	22.2500	22.2500	+12.715%	98	259	+89.663%
2025-05-06	19.7400	19.7400	19.7400	19.7400	-16.249%	1	289	+113.779%
2025-04-10	23.5700	23.5700	23.5700	23.5700	-2.603%	1	288	+79.041%
2025-04-08	27.3000	27.3000	24.2000	24.2000	-4.912%	2	289	+74.380%
2025-04-07	25.4500	25.4500	25.4500	25.4500	-8.912%	23	312	+65.815%
2025-04-04	27.9400	27.9400	27.9400	27.9400	-6.867%	40	312	+51.038%
2025-04-02	30.0000	30.0000	30.0000	30.0000	+0.840%	2	332	+40.667%
2025-03-28	29.7500	29.7500	29.7500	29.7500	+19.960%	2	332	+41.849%
2025-03-20	24.8000	24.8000	24.8000	24.8000	-5.703%	1	332	+70.161%
2025-03-19	26.3000	26.3000	26.3000	26.3000	-11.448%	2	331	+60.456%
2025-03-18	29.7000	29.7000	29.7000	29.7000	-3.915%	12	331	+42.088%
2025-03-13	30.9100	30.9100	30.9100	30.9100	-11.686%	1	337	+36.525%
2025-03-07	34.1700	35.0000	34.1700	35.0000	+3.704%	3,002	337	+20.571%
2025-03-05	33.7500	33.7500	33.7500	33.7500	+0.030%	1	1,563	+25.037%
2025-03-04	33.7400	33.7400	33.7400	33.7400	+15.350%	23	1,563	+25.074%
2025-02-27	29.2500	29.2500	29.2500	29.2500	+4.352%	1	1,563	+44.274%
2025-02-26	28.0300	28.0300	28.0300	28.0300	-1.821%	2	1,564	+50.553%
2025-02-24	28.5000	28.5500	28.5000	28.5500	+10.659%	2	1,566	+47.811%
2025-02-20	25.8000	25.8000	25.8000	25.8000	+6.217%	1	1,566	+63.566%
2025-02-18	24.2900	24.2900	24.2900	24.2900	+3.055%	1	1,567	+73.734%
2025-02-14	23.5400	23.5700	23.5400	23.5700	+0.512%	4	1,568	+79.041%
2025-02-12	21.3000	23.4500	21.3000	23.4500	+37.135%	2	1,568	+79.957%
2025-02-11	17.0000	17.1000	17.0000	17.1000	-1.724%	2	1,570	+146.784%
2025-02-07	17.4000	17.4000	17.4000	17.4000	-10.078%	2	1,570	+142.529%
2025-02-05	19.3500	19.3500	19.3500	19.3500	+1.842%	1	1,569	+118.088%
2025-02-03	19.0000	19.0000	19.0000	19.0000	+4.396%	6	1,570	+122.105%
2025-01-31	17.5500	18.2000	17.5500	18.2000	+5.937%	6	1,576	+131.868%
2025-01-30	16.7300	17.1800	16.7300	17.1800	+4.629%	2	1,578	+145.634%
2025-01-28	16.4200	16.4200	16.4200	16.4200	+2.625%	1	1,578	+157.004%
2025-01-27	15.7000	16.0000	15.7000	16.0000	+5.960%	26	1,578	+163.750%
2025-01-24	15.1000	15.1000	15.1000	15.1000	+2.721%	2	1,604	+179.470%
2025-01-21	15.4200	15.4200	14.7000	14.7000	+7.299%	5	1,605	+187.075%
2025-01-14	13.7000	13.7000	13.7000	13.7000	+1.481%	3	1,603	+208.029%
2025-01-13	13.5000	13.5000	13.5000	13.5000	-5.130%	1	1,600	+212.593%
2025-01-10	14.0000	14.2300	13.8100	14.2300	+11.172%	12	1,599	+196.557%
2025-01-08	13.2000	13.2000	12.8000	12.8000	-10.739%	2	1,592	+229.688%
2025-01-07	14.3400	14.3400	14.3400	14.3400	+0.986%	2	1,592	+194.282%
2025-01-06	14.2500	14.2500	14.1000	14.2000	-4.054%	8	1,590	+197.183%
2024-12-30	14.9000	14.9000	14.8000	14.8000	-6.918%	40	1,589	+185.135%
2024-12-18	15.9000	15.9000	15.9000	15.9000	+6.640%	2	1,583	+165.409%
2024-12-13	15.1000	15.1000	14.9100	14.9100	-6.813%	4	1,581	+183.032%
2024-12-11	16.0000	16.0000	16.0000	16.0000	+1.587%	1	1,580	+163.750%
2024-12-05	15.9100	15.9100	15.7500	15.7500	+8.621%	6	1,580	+167.937%
2024-12-03	14.5000	14.5000	14.5000	14.5000	-6.452%	1	1,580	+191.034%
2024-12-02	15.5000	15.5000	15.5000	15.5000	+13.139%	4	1,580	+172.258%
2024-11-22	13.7000	13.7000	13.7000	13.7000	+2.930%	236	1,576	+208.029%
2024-11-21	12.7000	13.3100	12.7000	13.3100	+4.721%	23	1,630	+217.055%
2024-11-20	12.9000	12.9000	12.7000	12.7100	-0.314%	106	1,630	+232.022%
2024-11-18	12.7500	12.7500	12.7500	12.7500	-1.163%	1	1,549	+230.980%
2024-11-15	14.3000	14.3000	12.8900	12.9000	-25.648%	52	1,548	+227.132%
2024-11-07	18.0500	18.0500	17.3500	17.3500	+21.159%	5	1,527	+143.228%
2024-11-06	14.3200	14.3200	14.3200	14.3200	+18.347%	2	1,527	+194.693%
2024-10-30	12.1200	12.1200	12.1000	12.1000	+1.255%	14	1,527	+248.760%
2024-10-29	11.9500	11.9500	11.9500	11.9500	-4.553%	35	1,527	+253.138%
2024-10-25	12.5300	12.5300	12.5200	12.5200	+0.562%	46	1,513	+237.061%
2024-10-24	12.5400	12.5400	12.4000	12.4500	+18.571%	1,775	1,513	+238.956%
2024-10-16	10.5000	10.6200	10.4900	10.5000	+3.448%	23	75	+301.905%
2024-10-10	10.1500	10.1500	10.1500	10.1500	+4.855%	4	52	+315.764%
2024-10-04	8.5500	9.6800	8.5500	9.6800	+12.558%	48	48	+335.950%
2024-09-25	8.6000	8.6000	8.6000	8.6000	-4.656%	1	24	+390.698%
2024-09-24	9.0200	9.0200	9.0200	9.0200	+2.500%	2	23	+367.849%
2024-09-20	8.9900	9.0400	8.8000	8.8000	0.000%	42	21	+379.545%