Dark

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

EOD

Jul 20, 2026

40.20+15.617%(+5.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	40.2000	40.2000	40.2000	40.2000	+15.617%	2	142	0.000%
2026-06-26	34.7700	34.7700	34.7700	34.7700	+5.845%	1	144	+15.617%
2026-06-11	32.8500	32.8500	32.8500	32.8500	-11.096%	130	145	+22.374%
2026-05-18	36.9500	36.9500	36.9500	36.9500	-9.481%	1	263	+8.796%
2026-05-12	40.8200	40.8200	40.8200	40.8200	-3.953%	1	263	-1.519%
2026-05-07	42.0500	42.5000	42.0500	42.5000	+1.094%	3	262	-5.412%
2026-05-06	42.0400	42.0400	42.0400	42.0400	-14.414%	2	261	-4.377%
2026-04-09	49.1200	49.1200	49.1200	49.1200	+5.070%	5	259	-18.160%
2026-04-07	46.7500	46.7500	46.7500	46.7500	+2.141%	1	259	-14.011%
2026-03-20	45.7700	45.7700	45.7700	45.7700	-13.966%	1	260	-12.170%
2026-03-13	53.2000	53.2000	53.2000	53.2000	+4.171%	1	260	-24.436%
2026-03-06	51.1500	51.1500	51.0700	51.0700	-2.501%	2	261	-21.285%
2026-02-03	52.3800	52.3800	52.3800	52.3800	+8.515%	1	263	-23.253%
2026-01-27	48.4200	48.4200	48.2700	48.2700	+11.247%	5	264	-16.718%
2026-01-23	43.3900	43.3900	43.3900	43.3900	+27.618%	1	260	-7.352%
2026-01-16	32.6500	34.0000	32.6500	34.0000	+19.298%	12	259	+18.235%
2026-01-05	28.5000	28.5000	28.5000	28.5000	-13.689%	1	261	+41.053%
2025-12-31	33.0200	33.0200	33.0200	33.0200	+0.518%	1	261	+21.744%
2025-12-15	33.0600	33.0600	32.8500	32.8500	+7.882%	7	261	+22.374%
2025-12-09	30.4500	30.4500	30.4500	30.4500	-2.871%	1	267	+32.020%
2025-12-05	31.3500	31.3500	31.3500	31.3500	-7.111%	1	268	+28.230%
2025-12-04	33.7500	33.7500	33.7500	33.7500	+2.273%	1	267	+19.111%
2025-12-02	33.0000	33.0000	33.0000	33.0000	-6.780%	16	267	+21.818%
2025-11-24	35.4000	35.4000	35.4000	35.4000	-4.608%	1	263	+13.559%
2025-11-21	37.1100	37.1100	37.1100	37.1100	+0.980%	1	264	+8.327%
2025-11-13	36.7500	36.7500	36.7500	36.7500	+18.855%	1	264	+9.388%
2025-11-07	30.9200	30.9200	30.9200	30.9200	-6.727%	1	264	+30.013%
2025-11-06	33.1500	33.1500	33.1500	33.1500	-2.184%	3	265	+21.267%
2025-11-05	33.8900	33.8900	33.8900	33.8900	+6.238%	2	262	+18.619%
2025-10-24	31.9000	31.9000	31.9000	31.9000	+2.506%	1	262	+26.019%
2025-10-23	31.1200	31.1200	31.1200	31.1200	-5.953%	1	262	+29.177%
2025-10-17	33.0900	33.0900	33.0900	33.0900	+10.300%	1	261	+21.487%
2025-10-10	30.0000	30.0000	30.0000	30.0000	+4.712%	1	260	+34.000%
2025-10-09	28.6500	28.6500	28.6500	28.6500	0.000%	1	260	+40.314%
2025-10-08	28.6500	28.6500	28.6500	28.6500	+8.113%	1	261	+40.314%
2025-10-07	26.5000	26.5000	26.5000	26.5000	+14.719%	1	260	+51.698%
2025-10-02	23.1000	23.1000	23.1000	23.1000	-10.187%	3	260	+74.026%
2025-09-18	25.7200	25.7200	25.7200	25.7200	+1.300%	15	260	+56.299%
2025-09-15	25.3900	25.3900	25.3900	25.3900	-2.608%	2	264	+58.330%
2025-09-09	26.0700	26.0700	26.0700	26.0700	+1.637%	3	262	+54.200%
2025-09-08	25.5400	25.6500	25.5400	25.6500	-11.552%	2	259	+56.725%
2025-08-21	27.4200	29.0000	27.4200	29.0000	-4.918%	3	259	+38.621%
2025-08-19	30.5000	30.5000	30.5000	30.5000	0.000%	1	257	+31.803%
2025-08-08	30.5000	30.5000	30.5000	30.5000	+13.848%	1	257	+31.803%
2025-07-28	26.8000	26.8000	26.7900	26.7900	-6.979%	6	256	+50.056%
2025-07-25	28.8000	28.8000	28.8000	28.8000	+34.831%	1	261	+39.583%
2025-06-23	21.3600	21.3600	21.3600	21.3600	-19.091%	1	260	+88.202%
2025-06-16	26.4000	26.4000	26.4000	26.4000	+7.755%	2	261	+52.273%
2025-06-12	24.5000	24.5000	24.5000	24.5000	-2.000%	1	263	+64.082%
2025-06-03	25.0000	25.0000	25.0000	25.0000	-0.833%	2	264	+60.800%
2025-06-02	25.2100	25.2100	25.2100	25.2100	-3.410%	2	262	+59.461%
2025-05-29	26.1000	26.1000	26.1000	26.1000	+3.777%	1	261	+54.023%
2025-05-27	25.1500	25.1500	25.1500	25.1500	+10.940%	1	262	+59.841%
2025-05-20	22.6700	22.6700	22.6700	22.6700	+16.197%	1	262	+77.327%
2025-05-16	19.5100	19.5100	19.5100	19.5100	+4.892%	4	263	+106.048%
2025-05-14	18.6000	18.6000	18.6000	18.6000	-20.103%	4	264	+116.129%
2025-04-22	23.2800	23.2800	23.2800	23.2800	+7.182%	2	267	+72.680%
2025-04-21	21.7200	21.7200	21.7200	21.7200	-3.252%	1	269	+85.083%
2025-04-15	22.4500	22.4500	22.4500	22.4500	-1.751%	1	269	+79.065%
2025-04-14	22.8500	22.8500	22.8500	22.8500	+6.279%	1	268	+75.930%
2025-04-10	21.5000	21.5000	21.5000	21.5000	-6.318%	2	269	+86.977%
2025-04-09	22.9500	22.9500	22.9500	22.9500	-7.460%	10	271	+75.163%
2025-04-07	24.8000	24.8000	24.8000	24.8000	-1.392%	35	274	+62.097%
2025-03-26	25.1500	25.1500	25.1500	25.1500	+11.530%	1	274	+59.841%
2025-03-21	22.5500	22.5500	22.5500	22.5500	-7.506%	2	274	+78.271%
2025-03-19	24.3800	24.3800	24.3800	24.3800	-12.334%	3	275	+64.889%
2025-03-12	27.8100	27.8100	27.8100	27.8100	-6.016%	1	278	+44.552%
2025-03-11	29.5900	29.5900	29.5900	29.5900	-7.037%	3	278	+35.857%
2025-03-10	31.8300	31.8300	31.8300	31.8300	+7.172%	1	281	+26.296%
2025-03-06	29.7000	29.7000	29.7000	29.7000	+3.593%	1	280	+35.354%
2025-02-28	26.9600	28.6700	26.9600	28.6700	+12.431%	8	279	+40.216%
2025-02-24	25.5000	25.5000	25.5000	25.5000	+2.823%	1	277	+57.647%
2025-02-21	25.0000	25.0000	24.8000	24.8000	+15.349%	16	277	+62.097%
2025-02-18	21.5000	21.5000	21.5000	21.5000	+6.965%	1	280	+86.977%
2025-02-14	19.6500	20.2000	19.6500	20.1000	-3.365%	12	274	+100.000%
2025-02-13	22.0000	22.0000	20.8000	20.8000	+34.541%	2	275	+93.269%
2025-02-07	15.4600	15.4600	15.4600	15.4600	-10.687%	2	275	+160.026%
2025-02-05	17.3100	17.3100	17.3100	17.3100	+11.894%	1	274	+132.236%
2025-02-04	15.4700	15.4700	15.4700	15.4700	-3.913%	2	274	+159.858%
2025-02-03	16.1000	16.1000	16.1000	16.1000	+15.412%	1	272	+149.689%
2025-01-28	13.9500	13.9500	13.9500	13.9500	+4.573%	1	273	+188.172%
2025-01-27	12.7000	13.3400	12.7000	13.3400	+8.016%	3	274	+201.349%
2025-01-23	12.3500	12.3500	12.3500	12.3500	-0.323%	1	272	+225.506%
2025-01-22	12.3900	12.3900	12.3900	12.3900	+1.557%	5	272	+224.455%
2025-01-21	12.3000	12.3000	12.2000	12.2000	-3.937%	2	272	+229.508%
2025-01-16	12.7000	12.7000	12.7000	12.7000	+5.394%	1	271	+216.535%
2025-01-15	12.0500	12.0500	12.0500	12.0500	+2.991%	1	270	+233.610%
2025-01-14	11.7000	11.7000	11.7000	11.7000	-0.426%	1	269	+243.590%
2025-01-06	11.7500	11.7500	11.7500	11.7500	-10.985%	1	268	+242.128%
2024-12-31	11.8000	13.2000	11.8000	13.2000	-4.348%	5	267	+204.545%
2024-12-26	13.7400	13.8000	13.7400	13.8000	+6.564%	2	267	+191.304%
2024-12-12	13.0000	13.0000	12.9500	12.9500	+3.600%	16	267	+210.425%
2024-12-11	13.2000	13.2000	12.5000	12.5000	+1.297%	21	251	+221.600%
2024-12-10	12.3300	12.3400	12.3300	12.3400	-6.868%	10	250	+225.770%
2024-12-05	12.7600	13.2500	12.7600	13.2500	-6.360%	2	260	+203.396%
2024-12-02	14.1500	14.1500	14.1500	14.1500	+24.232%	2	259	+184.099%
2024-11-25	11.3900	11.3900	11.3900	11.3900	+3.077%	2	257	+252.941%
2024-11-15	11.3600	11.3600	11.0500	11.0500	-10.599%	4	259	+263.801%
2024-11-14	12.3600	12.3600	12.3600	12.3600	-4.556%	1	257	+225.243%
2024-11-13	12.9500	12.9500	12.9500	12.9500	-16.452%	1	256	+210.425%
2024-11-12	14.9200	15.5000	14.9200	15.5000	-6.231%	4	255	+159.355%
2024-11-11	16.7500	16.7500	16.5000	16.5300	+6.302%	11	252	+143.194%
2024-11-07	15.0000	15.7500	14.7700	15.5500	+34.866%	50	252	+158.521%
2024-11-06	11.5300	11.5300	11.5300	11.5300	+6.267%	30	214	+248.656%
2024-11-01	10.8500	10.8500	10.8500	10.8500	+11.282%	2	184	+270.507%
2024-10-29	9.3500	9.7500	9.3500	9.7500	-2.010%	16	183	+312.308%
2024-10-28	10.4300	10.4300	9.9500	9.9500	-5.238%	130	167	+304.020%
2024-10-25	10.5000	10.5000	10.5000	10.5000	+1.449%	2	37	+282.857%
2024-10-24	10.3500	10.3500	10.3500	10.3500	+5.937%	2	37	+288.406%
2024-10-23	9.7700	9.7700	9.7700	9.7700	+7.956%	1	35	+311.464%
2024-10-16	9.0500	9.0500	9.0500	9.0500	+17.839%	10	35	+344.199%
2024-10-11	7.6800	7.6800	7.6800	7.6800	-15.789%	2	25	+423.438%
2024-10-09	8.3700	9.2100	8.3700	9.1200	+6.917%	21	24	+340.789%
2024-10-07	8.5300	8.5300	8.5300	8.5300	+2.771%	6	5	+371.278%
2024-10-02	8.3000	8.3000	8.3000	8.3000	+10.814%	3	11	+384.337%
2024-09-30	7.4900	7.4900	7.4900	7.4900	-0.133%	6	8	+436.716%
2024-09-24	7.5000	7.5000	7.5000	7.5000	-1.704%	1	2	+436.000%
2024-09-23	7.6300	7.6300	7.6300	7.6300	0.000%	1	1	+426.868%