Dark

GILD20270115P100
GILD Jan 15 2027 100.00 Put (GILD270115P00100000)
option OPRA

EOD

Jul 23, 2026

2.01+3.077%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.0100	2.0100	2.0100	2.0100	+3.077%	1	259	0.000%
2026-07-21	1.9500	1.9500	1.9500	1.9500	+25.806%	20	258	+3.077%
2026-07-16	1.7700	1.7700	1.5500	1.5500	-15.301%	3	251	+29.677%
2026-07-15	1.8000	1.8300	1.8000	1.8300	-7.107%	4	251	+9.836%
2026-07-14	1.9700	2.0200	1.9200	1.9700	+15.205%	8	251	+2.030%
2026-07-10	1.6400	1.7100	1.6400	1.7100	-2.286%	3	250	+17.544%
2026-07-07	1.7600	1.7700	1.7000	1.7500	-22.222%	10	251	+14.857%
2026-07-06	2.1700	2.2500	2.1500	2.2500	-8.163%	3	257	-10.667%
2026-07-01	2.4700	2.4700	2.4400	2.4500	-8.240%	4	259	-17.959%
2026-06-30	2.6700	2.6700	2.6700	2.6700	+5.952%	4	260	-24.719%
2026-06-26	2.5000	2.6000	2.4600	2.5200	-6.667%	14	260	-20.238%
2026-06-25	2.7400	2.7400	2.7000	2.7000	+2.662%	2	259	-25.556%
2026-06-24	2.6500	2.6500	2.5800	2.6300	-24.857%	4	258	-23.574%
2026-06-11	3.5000	3.5500	3.5000	3.5000	+9.375%	76	258	-42.571%
2026-06-08	3.2000	3.2000	3.2000	3.2000	+7.023%	1	217	-37.188%
2026-06-02	2.9900	2.9900	2.9900	2.9900	+12.830%	40	218	-32.776%
2026-05-19	2.6500	2.6500	2.6500	2.6500	-1.852%	1	178	-24.151%
2026-04-14	2.7000	2.7000	2.7000	2.7000	-6.250%	2	178	-25.556%
2026-04-13	2.8800	2.8800	2.8800	2.8800	+2.128%	1	178	-30.208%
2026-04-10	2.8200	2.8200	2.8200	2.8200	+10.588%	2	178	-28.723%
2026-04-09	2.5500	2.5500	2.5500	2.5500	-9.574%	2	176	-21.176%
2026-04-08	2.8200	2.8200	2.8200	2.8200	-11.875%	1	174	-28.723%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+4.918%	1	173	-37.188%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-17.120%	1	172	-34.098%
2026-03-26	3.6800	3.6800	3.6800	3.6800	+30.496%	1	172	-45.380%
2026-03-17	2.8200	2.8200	2.8200	2.8200	+36.232%	1	173	-28.723%
2026-02-17	2.0700	2.0700	2.0700	2.0700	-9.607%	1	173	-2.899%
2026-02-12	2.1400	2.2900	2.1100	2.2900	+12.255%	67	173	-12.227%
2026-02-10	2.0400	2.0400	2.0400	2.0400	+6.806%	1	128	-1.471%
2026-02-09	1.9400	1.9400	1.9100	1.9100	-27.376%	3	127	+5.236%
2026-01-30	2.6300	2.6300	2.6300	2.6300	+1.544%	1	128	-23.574%
2026-01-28	2.6000	2.6000	2.5900	2.5900	+12.121%	3	128	-22.394%
2026-01-27	2.3100	2.3100	2.3100	2.3100	-13.806%	20	128	-12.987%
2026-01-26	2.6800	2.6800	2.6800	2.6800	-46.400%	3	113	-25.000%
2026-01-15	4.7000	5.0000	4.5500	5.0000	-3.846%	15	110	-59.800%
2026-01-08	5.0000	5.2500	5.0000	5.2000	+10.638%	11	99	-61.346%
2026-01-07	4.7000	4.7000	4.7000	4.7000	-20.339%	1	101	-57.234%
2026-01-05	6.0000	6.0000	5.9000	5.9000	+15.234%	6	101	-65.932%
2026-01-02	5.1200	5.1200	5.1200	5.1200	+6.667%	1	101	-60.742%
2025-12-29	4.8500	4.8500	4.8000	4.8000	+1.911%	7	101	-58.125%
2025-12-26	4.7100	4.7100	4.7100	4.7100	+1.728%	5	108	-57.325%
2025-12-23	4.6300	4.6300	4.6300	4.6300	-8.317%	1	108	-56.587%
2025-12-22	5.0500	5.0500	5.0500	5.0500	+1.000%	5	104	-60.198%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-9.091%	1	104	-59.800%
2025-12-16	5.5000	5.5000	5.5000	5.5000	+7.843%	1	103	-63.455%
2025-11-24	5.1000	5.1000	5.1000	5.1000	+2.000%	3	103	-60.588%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-8.257%	1	106	-59.800%
2025-11-18	5.4500	5.4500	5.4500	5.4500	-16.154%	1	107	-63.119%
2025-11-11	6.5000	6.5000	6.5000	6.5000	-7.143%	1	108	-69.077%
2025-11-07	7.0000	7.0000	7.0000	7.0000	+6.870%	1	108	-71.286%
2025-10-23	6.5500	6.5500	6.5500	6.5500	-12.081%	4	107	-69.313%
2025-10-09	7.4500	7.4500	7.4500	7.4500	-21.331%	10	103	-73.020%
2025-10-02	9.4700	9.4700	9.4700	9.4700	+11.412%	1	93	-78.775%
2025-10-01	8.5000	8.5000	8.5000	8.5000	+6.250%	35	99	-76.353%
2025-09-22	8.0000	8.0000	8.0000	8.0000	-5.882%	2	65	-74.875%
2025-09-16	8.5000	8.5000	8.5000	8.5000	+8.974%	2	63	-76.353%
2025-09-12	7.4000	8.3000	7.4000	7.8000	+9.091%	8	65	-74.231%
2025-09-11	7.2500	7.2500	7.1500	7.1500	-4.667%	18	64	-71.888%
2025-09-09	7.6000	7.6000	7.5000	7.5000	-3.846%	8	49	-73.200%
2025-09-05	7.7500	7.8000	7.7500	7.8000	-3.106%	6	46	-74.231%
2025-08-29	8.0900	8.1000	8.0500	8.0500	+5.229%	7	44	-75.031%
2025-08-22	7.6500	7.6500	7.6500	7.6500	-14.525%	2	44	-73.725%
2025-07-22	8.9500	8.9500	8.9500	8.9500	-4.278%	1	42	-77.542%
2025-07-21	9.3500	9.3500	9.3500	9.3500	+2.522%	13	41	-78.503%
2025-07-16	9.1200	9.1200	9.1200	9.1200	-22.712%	1	34	-77.961%
2025-06-04	11.8000	11.8000	11.8000	11.8000	-1.667%	1	34	-82.966%
2025-05-20	12.0000	12.0000	12.0000	12.0000	-24.765%	4	34	-83.250%
2025-05-09	15.9500	15.9500	15.9500	15.9500	+9.247%	4	38	-87.398%
2025-04-11	16.0500	16.0500	14.6000	14.6000	-2.667%	8	40	-86.233%
2025-04-10	15.0000	15.0000	15.0000	15.0000	-1.316%	1	36	-86.600%
2025-04-08	15.2000	15.2000	15.2000	15.2000	+48.293%	1	36	-86.776%
2025-04-02	10.2500	10.2500	10.2500	10.2500	-6.393%	1	35	-80.390%
2025-03-25	10.9500	10.9500	10.9500	10.9500	-6.410%	2	35	-81.644%
2025-03-20	11.7000	11.7000	11.7000	11.7000	+3.540%	2	33	-82.821%
2025-03-19	10.7300	11.3000	10.7300	11.3000	+15.306%	3	31	-82.212%
2025-03-17	9.8000	9.8000	9.8000	9.8000	-6.399%	1	28	-79.490%
2025-02-14	10.4000	10.4700	10.4000	10.4700	-4.384%	8	28	-80.802%
2025-02-12	11.1500	11.1500	10.9500	10.9500	-25.510%	5	28	-81.644%
2025-02-10	14.7000	14.7000	14.7000	14.7000	+17.600%	2	26	-86.327%
2025-02-05	12.5000	12.5000	12.5000	12.5000	-6.716%	2	24	-83.920%
2025-01-30	13.4000	13.4000	13.4000	13.4000	-14.377%	1	25	-85.000%
2025-01-17	15.5000	15.6500	15.5000	15.6500	+11.786%	44	2	-87.157%
2024-11-07	13.9000	14.0000	13.9000	14.0000	0.000%	2	2	-85.643%