Dark

GILD20270115C95
GILD Jan 15 2027 95.00 Call (GILD270115C00095000)
option OPRA

EOD

Sep 4, 2026

55.99+3.055%(+1.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	55.9900	55.9900	55.9900	55.9900	+3.055%	3	110	0.000%
2026-08-27	54.3300	54.3300	54.3300	54.3300	+3.486%	30	110	+3.055%
2026-08-24	52.5000	52.5000	52.5000	52.5000	-0.568%	16	140	+6.648%
2026-08-21	52.8000	52.8000	52.8000	52.8000	+4.245%	2	140	+6.042%
2026-08-20	50.6500	50.6500	50.6500	50.6500	+18.203%	1	142	+10.543%
2026-08-12	42.8500	42.8500	42.8500	42.8500	+6.592%	7	142	+30.665%
2026-07-20	40.2000	40.2000	40.2000	40.2000	+15.617%	2	142	+39.279%
2026-06-26	34.7700	34.7700	34.7700	34.7700	+5.845%	1	144	+61.030%
2026-06-11	32.8500	32.8500	32.8500	32.8500	-11.096%	130	145	+70.441%
2026-05-18	36.9500	36.9500	36.9500	36.9500	-9.481%	1	263	+51.529%
2026-05-12	40.8200	40.8200	40.8200	40.8200	-3.953%	1	263	+37.163%
2026-05-07	42.0500	42.5000	42.0500	42.5000	+1.094%	3	262	+31.741%
2026-05-06	42.0400	42.0400	42.0400	42.0400	-14.414%	2	261	+33.183%
2026-04-09	49.1200	49.1200	49.1200	49.1200	+5.070%	5	259	+13.986%
2026-04-07	46.7500	46.7500	46.7500	46.7500	+2.141%	1	259	+19.765%
2026-03-20	45.7700	45.7700	45.7700	45.7700	-13.966%	1	260	+22.329%
2026-03-13	53.2000	53.2000	53.2000	53.2000	+4.171%	1	260	+5.244%
2026-03-06	51.1500	51.1500	51.0700	51.0700	-2.501%	2	261	+9.634%
2026-02-03	52.3800	52.3800	52.3800	52.3800	+8.515%	1	263	+6.892%
2026-01-27	48.4200	48.4200	48.2700	48.2700	+11.247%	5	264	+15.993%
2026-01-23	43.3900	43.3900	43.3900	43.3900	+27.618%	1	260	+29.039%
2026-01-16	32.6500	34.0000	32.6500	34.0000	+19.298%	12	259	+64.676%
2026-01-05	28.5000	28.5000	28.5000	28.5000	-13.689%	1	261	+96.456%
2025-12-31	33.0200	33.0200	33.0200	33.0200	+0.518%	1	261	+69.564%
2025-12-15	33.0600	33.0600	32.8500	32.8500	+7.882%	7	261	+70.441%
2025-12-09	30.4500	30.4500	30.4500	30.4500	-2.871%	1	267	+83.875%
2025-12-05	31.3500	31.3500	31.3500	31.3500	-7.111%	1	268	+78.596%
2025-12-04	33.7500	33.7500	33.7500	33.7500	+2.273%	1	267	+65.896%
2025-12-02	33.0000	33.0000	33.0000	33.0000	-6.780%	16	267	+69.667%
2025-11-24	35.4000	35.4000	35.4000	35.4000	-4.608%	1	263	+58.164%
2025-11-21	37.1100	37.1100	37.1100	37.1100	+0.980%	1	264	+50.876%
2025-11-13	36.7500	36.7500	36.7500	36.7500	+18.855%	1	264	+52.354%
2025-11-07	30.9200	30.9200	30.9200	30.9200	-6.727%	1	264	+81.080%
2025-11-06	33.1500	33.1500	33.1500	33.1500	-2.184%	3	265	+68.899%
2025-11-05	33.8900	33.8900	33.8900	33.8900	+6.238%	2	262	+65.211%
2025-10-24	31.9000	31.9000	31.9000	31.9000	+2.506%	1	262	+75.517%
2025-10-23	31.1200	31.1200	31.1200	31.1200	-5.953%	1	262	+79.916%
2025-10-17	33.0900	33.0900	33.0900	33.0900	+10.300%	1	261	+69.205%
2025-10-10	30.0000	30.0000	30.0000	30.0000	+4.712%	1	260	+86.633%
2025-10-09	28.6500	28.6500	28.6500	28.6500	0.000%	1	260	+95.428%
2025-10-08	28.6500	28.6500	28.6500	28.6500	+8.113%	1	261	+95.428%
2025-10-07	26.5000	26.5000	26.5000	26.5000	+14.719%	1	260	+111.283%
2025-10-02	23.1000	23.1000	23.1000	23.1000	-10.187%	3	260	+142.381%
2025-09-18	25.7200	25.7200	25.7200	25.7200	+1.300%	15	260	+117.691%
2025-09-15	25.3900	25.3900	25.3900	25.3900	-2.608%	2	264	+120.520%
2025-09-09	26.0700	26.0700	26.0700	26.0700	+1.637%	3	262	+114.768%
2025-09-08	25.5400	25.6500	25.5400	25.6500	-11.552%	2	259	+118.285%
2025-08-21	27.4200	29.0000	27.4200	29.0000	-4.918%	3	259	+93.069%
2025-08-19	30.5000	30.5000	30.5000	30.5000	0.000%	1	257	+83.574%
2025-08-08	30.5000	30.5000	30.5000	30.5000	+13.848%	1	257	+83.574%
2025-07-28	26.8000	26.8000	26.7900	26.7900	-6.979%	6	256	+108.996%
2025-07-25	28.8000	28.8000	28.8000	28.8000	+34.831%	1	261	+94.410%
2025-06-23	21.3600	21.3600	21.3600	21.3600	-19.091%	1	260	+162.125%
2025-06-16	26.4000	26.4000	26.4000	26.4000	+7.755%	2	261	+112.083%
2025-06-12	24.5000	24.5000	24.5000	24.5000	-2.000%	1	263	+128.531%
2025-06-03	25.0000	25.0000	25.0000	25.0000	-0.833%	2	264	+123.960%
2025-06-02	25.2100	25.2100	25.2100	25.2100	-3.410%	2	262	+122.094%
2025-05-29	26.1000	26.1000	26.1000	26.1000	+3.777%	1	261	+114.521%
2025-05-27	25.1500	25.1500	25.1500	25.1500	+10.940%	1	262	+122.624%
2025-05-20	22.6700	22.6700	22.6700	22.6700	+16.197%	1	262	+146.978%
2025-05-16	19.5100	19.5100	19.5100	19.5100	+4.892%	4	263	+186.981%
2025-05-14	18.6000	18.6000	18.6000	18.6000	-20.103%	4	264	+201.022%
2025-04-22	23.2800	23.2800	23.2800	23.2800	+7.182%	2	267	+140.507%
2025-04-21	21.7200	21.7200	21.7200	21.7200	-3.252%	1	269	+157.781%
2025-04-15	22.4500	22.4500	22.4500	22.4500	-1.751%	1	269	+149.399%
2025-04-14	22.8500	22.8500	22.8500	22.8500	+6.279%	1	268	+145.033%
2025-04-10	21.5000	21.5000	21.5000	21.5000	-6.318%	2	269	+160.419%
2025-04-09	22.9500	22.9500	22.9500	22.9500	-7.460%	10	271	+143.965%
2025-04-07	24.8000	24.8000	24.8000	24.8000	-1.392%	35	274	+125.766%
2025-03-26	25.1500	25.1500	25.1500	25.1500	+11.530%	1	274	+122.624%
2025-03-21	22.5500	22.5500	22.5500	22.5500	-7.506%	2	274	+148.293%
2025-03-19	24.3800	24.3800	24.3800	24.3800	-12.334%	3	275	+129.655%
2025-03-12	27.8100	27.8100	27.8100	27.8100	-6.016%	1	278	+101.330%
2025-03-11	29.5900	29.5900	29.5900	29.5900	-7.037%	3	278	+89.219%
2025-03-10	31.8300	31.8300	31.8300	31.8300	+7.172%	1	281	+75.903%
2025-03-06	29.7000	29.7000	29.7000	29.7000	+3.593%	1	280	+88.519%
2025-02-28	26.9600	28.6700	26.9600	28.6700	+12.431%	8	279	+95.291%
2025-02-24	25.5000	25.5000	25.5000	25.5000	+2.823%	1	277	+119.569%
2025-02-21	25.0000	25.0000	24.8000	24.8000	+15.349%	16	277	+125.766%
2025-02-18	21.5000	21.5000	21.5000	21.5000	+6.965%	1	280	+160.419%
2025-02-14	19.6500	20.2000	19.6500	20.1000	-3.365%	12	274	+178.557%
2025-02-13	22.0000	22.0000	20.8000	20.8000	+34.541%	2	275	+169.183%
2025-02-07	15.4600	15.4600	15.4600	15.4600	-10.687%	2	275	+262.160%
2025-02-05	17.3100	17.3100	17.3100	17.3100	+11.894%	1	274	+223.455%
2025-02-04	15.4700	15.4700	15.4700	15.4700	-3.913%	2	274	+261.926%
2025-02-03	16.1000	16.1000	16.1000	16.1000	+15.412%	1	272	+247.764%
2025-01-28	13.9500	13.9500	13.9500	13.9500	+4.573%	1	273	+301.362%
2025-01-27	12.7000	13.3400	12.7000	13.3400	+8.016%	3	274	+319.715%
2025-01-23	12.3500	12.3500	12.3500	12.3500	-0.323%	1	272	+353.360%
2025-01-22	12.3900	12.3900	12.3900	12.3900	+1.557%	5	272	+351.897%
2025-01-21	12.3000	12.3000	12.2000	12.2000	-3.937%	2	272	+358.934%
2025-01-16	12.7000	12.7000	12.7000	12.7000	+5.394%	1	271	+340.866%
2025-01-15	12.0500	12.0500	12.0500	12.0500	+2.991%	1	270	+364.647%
2025-01-14	11.7000	11.7000	11.7000	11.7000	-0.426%	1	269	+378.547%
2025-01-06	11.7500	11.7500	11.7500	11.7500	-10.985%	1	268	+376.511%
2024-12-31	11.8000	13.2000	11.8000	13.2000	-4.348%	5	267	+324.167%
2024-12-26	13.7400	13.8000	13.7400	13.8000	+6.564%	2	267	+305.725%
2024-12-12	13.0000	13.0000	12.9500	12.9500	+3.600%	16	267	+332.355%
2024-12-11	13.2000	13.2000	12.5000	12.5000	+1.297%	21	251	+347.920%
2024-12-10	12.3300	12.3400	12.3300	12.3400	-6.868%	10	250	+353.728%
2024-12-05	12.7600	13.2500	12.7600	13.2500	-6.360%	2	260	+322.566%
2024-12-02	14.1500	14.1500	14.1500	14.1500	+24.232%	2	259	+295.689%
2024-11-25	11.3900	11.3900	11.3900	11.3900	+3.077%	2	257	+391.572%
2024-11-15	11.3600	11.3600	11.0500	11.0500	-10.599%	4	259	+406.697%
2024-11-14	12.3600	12.3600	12.3600	12.3600	-4.556%	1	257	+352.994%
2024-11-13	12.9500	12.9500	12.9500	12.9500	-16.452%	1	256	+332.355%
2024-11-12	14.9200	15.5000	14.9200	15.5000	-6.231%	4	255	+261.226%
2024-11-11	16.7500	16.7500	16.5000	16.5300	+6.302%	11	252	+238.717%
2024-11-07	15.0000	15.7500	14.7700	15.5500	+34.866%	50	252	+260.064%
2024-11-06	11.5300	11.5300	11.5300	11.5300	+6.267%	30	214	+385.603%
2024-11-01	10.8500	10.8500	10.8500	10.8500	+11.282%	2	184	+416.037%
2024-10-29	9.3500	9.7500	9.3500	9.7500	-2.010%	16	183	+474.256%
2024-10-28	10.4300	10.4300	9.9500	9.9500	-5.238%	130	167	+462.714%
2024-10-25	10.5000	10.5000	10.5000	10.5000	+1.449%	2	37	+433.238%
2024-10-24	10.3500	10.3500	10.3500	10.3500	+5.937%	2	37	+440.966%
2024-10-23	9.7700	9.7700	9.7700	9.7700	+7.956%	1	35	+473.081%
2024-10-16	9.0500	9.0500	9.0500	9.0500	+17.839%	10	35	+518.674%
2024-10-11	7.6800	7.6800	7.6800	7.6800	-15.789%	2	25	+629.036%
2024-10-09	8.3700	9.2100	8.3700	9.1200	+6.917%	21	24	+513.925%
2024-10-07	8.5300	8.5300	8.5300	8.5300	+2.771%	6	5	+556.389%
2024-10-02	8.3000	8.3000	8.3000	8.3000	+10.814%	3	11	+574.578%
2024-09-30	7.4900	7.4900	7.4900	7.4900	-0.133%	6	8	+647.530%
2024-09-24	7.5000	7.5000	7.5000	7.5000	-1.704%	1	2	+646.533%
2024-09-23	7.6300	7.6300	7.6300	7.6300	0.000%	1	1	+633.814%