Dark

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

EOD

Sep 8, 2026

0.5700+26.667%(+0.1200)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.4900	0.6500	0.4500	0.5700	+26.667%	101	317	0.000%
2026-09-02	0.3700	0.4500	0.3700	0.4500	+4.651%	8	404	+26.667%
2026-09-01	0.4300	0.4300	0.4300	0.4300	-21.818%	3	404	+32.558%
2026-08-31	0.5500	0.5500	0.5500	0.5500	+3.774%	1	407	+3.636%
2026-08-26	0.5300	0.5300	0.5300	0.5300	-5.357%	1	407	+7.547%
2026-08-25	0.5600	0.5600	0.5600	0.5600	-31.707%	1	406	+1.786%
2026-08-18	0.8400	0.8400	0.8200	0.8200	-8.889%	2	406	-30.488%
2026-08-17	0.9000	0.9000	0.9000	0.9000	-5.263%	1	408	-36.667%
2026-08-14	0.9500	0.9500	0.9500	0.9500	-13.636%	2	408	-40.000%
2026-08-12	1.1000	1.1000	1.1000	1.1000	-30.818%	7	408	-48.182%
2026-08-06	1.5900	1.6800	1.5700	1.5900	-18.462%	155	408	-64.151%
2026-08-03	1.8700	1.9500	1.8500	1.9500	+4.278%	8	266	-70.769%
2026-07-31	1.8200	1.9600	1.7800	1.8700	-6.500%	12	265	-69.519%
2026-07-30	2.0000	2.0000	2.0000	2.0000	-0.498%	10	269	-71.500%
2026-07-23	2.0100	2.0100	2.0100	2.0100	+3.077%	1	259	-71.642%
2026-07-21	1.9500	1.9500	1.9500	1.9500	+25.806%	20	258	-70.769%
2026-07-16	1.7700	1.7700	1.5500	1.5500	-15.301%	3	251	-63.226%
2026-07-15	1.8000	1.8300	1.8000	1.8300	-7.107%	4	251	-68.852%
2026-07-14	1.9700	2.0200	1.9200	1.9700	+15.205%	8	251	-71.066%
2026-07-10	1.6400	1.7100	1.6400	1.7100	-2.286%	3	250	-66.667%
2026-07-07	1.7600	1.7700	1.7000	1.7500	-22.222%	10	251	-67.429%
2026-07-06	2.1700	2.2500	2.1500	2.2500	-8.163%	3	257	-74.667%
2026-07-01	2.4700	2.4700	2.4400	2.4500	-8.240%	4	259	-76.735%
2026-06-30	2.6700	2.6700	2.6700	2.6700	+5.952%	4	260	-78.652%
2026-06-26	2.5000	2.6000	2.4600	2.5200	-6.667%	14	260	-77.381%
2026-06-25	2.7400	2.7400	2.7000	2.7000	+2.662%	2	259	-78.889%
2026-06-24	2.6500	2.6500	2.5800	2.6300	-24.857%	4	258	-78.327%
2026-06-11	3.5000	3.5500	3.5000	3.5000	+9.375%	76	258	-83.714%
2026-06-08	3.2000	3.2000	3.2000	3.2000	+7.023%	1	217	-82.188%
2026-06-02	2.9900	2.9900	2.9900	2.9900	+12.830%	40	218	-80.936%
2026-05-19	2.6500	2.6500	2.6500	2.6500	-1.852%	1	178	-78.491%
2026-04-14	2.7000	2.7000	2.7000	2.7000	-6.250%	2	178	-78.889%
2026-04-13	2.8800	2.8800	2.8800	2.8800	+2.128%	1	178	-80.208%
2026-04-10	2.8200	2.8200	2.8200	2.8200	+10.588%	2	178	-79.787%
2026-04-09	2.5500	2.5500	2.5500	2.5500	-9.574%	2	176	-77.647%
2026-04-08	2.8200	2.8200	2.8200	2.8200	-11.875%	1	174	-79.787%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+4.918%	1	173	-82.188%
2026-04-06	3.0500	3.0500	3.0500	3.0500	-17.120%	1	172	-81.311%
2026-03-26	3.6800	3.6800	3.6800	3.6800	+30.496%	1	172	-84.511%
2026-03-17	2.8200	2.8200	2.8200	2.8200	+36.232%	1	173	-79.787%
2026-02-17	2.0700	2.0700	2.0700	2.0700	-9.607%	1	173	-72.464%
2026-02-12	2.1400	2.2900	2.1100	2.2900	+12.255%	67	173	-75.109%
2026-02-10	2.0400	2.0400	2.0400	2.0400	+6.806%	1	128	-72.059%
2026-02-09	1.9400	1.9400	1.9100	1.9100	-27.376%	3	127	-70.157%
2026-01-30	2.6300	2.6300	2.6300	2.6300	+1.544%	1	128	-78.327%
2026-01-28	2.6000	2.6000	2.5900	2.5900	+12.121%	3	128	-77.992%
2026-01-27	2.3100	2.3100	2.3100	2.3100	-13.806%	20	128	-75.325%
2026-01-26	2.6800	2.6800	2.6800	2.6800	-46.400%	3	113	-78.731%
2026-01-15	4.7000	5.0000	4.5500	5.0000	-3.846%	15	110	-88.600%
2026-01-08	5.0000	5.2500	5.0000	5.2000	+10.638%	11	99	-89.038%
2026-01-07	4.7000	4.7000	4.7000	4.7000	-20.339%	1	101	-87.872%
2026-01-05	6.0000	6.0000	5.9000	5.9000	+15.234%	6	101	-90.339%
2026-01-02	5.1200	5.1200	5.1200	5.1200	+6.667%	1	101	-88.867%
2025-12-29	4.8500	4.8500	4.8000	4.8000	+1.911%	7	101	-88.125%
2025-12-26	4.7100	4.7100	4.7100	4.7100	+1.728%	5	108	-87.898%
2025-12-23	4.6300	4.6300	4.6300	4.6300	-8.317%	1	108	-87.689%
2025-12-22	5.0500	5.0500	5.0500	5.0500	+1.000%	5	104	-88.713%
2025-12-19	5.0000	5.0000	5.0000	5.0000	-9.091%	1	104	-88.600%
2025-12-16	5.5000	5.5000	5.5000	5.5000	+7.843%	1	103	-89.636%
2025-11-24	5.1000	5.1000	5.1000	5.1000	+2.000%	3	103	-88.824%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-8.257%	1	106	-88.600%
2025-11-18	5.4500	5.4500	5.4500	5.4500	-16.154%	1	107	-89.541%
2025-11-11	6.5000	6.5000	6.5000	6.5000	-7.143%	1	108	-91.231%
2025-11-07	7.0000	7.0000	7.0000	7.0000	+6.870%	1	108	-91.857%
2025-10-23	6.5500	6.5500	6.5500	6.5500	-12.081%	4	107	-91.298%
2025-10-09	7.4500	7.4500	7.4500	7.4500	-21.331%	10	103	-92.349%
2025-10-02	9.4700	9.4700	9.4700	9.4700	+11.412%	1	93	-93.981%
2025-10-01	8.5000	8.5000	8.5000	8.5000	+6.250%	35	99	-93.294%
2025-09-22	8.0000	8.0000	8.0000	8.0000	-5.882%	2	65	-92.875%
2025-09-16	8.5000	8.5000	8.5000	8.5000	+8.974%	2	63	-93.294%
2025-09-12	7.4000	8.3000	7.4000	7.8000	+9.091%	8	65	-92.692%
2025-09-11	7.2500	7.2500	7.1500	7.1500	-4.667%	18	64	-92.028%
2025-09-09	7.6000	7.6000	7.5000	7.5000	-3.846%	8	49	-92.400%
2025-09-05	7.7500	7.8000	7.7500	7.8000	-3.106%	6	46	-92.692%
2025-08-29	8.0900	8.1000	8.0500	8.0500	+5.229%	7	44	-92.919%
2025-08-22	7.6500	7.6500	7.6500	7.6500	-14.525%	2	44	-92.549%
2025-07-22	8.9500	8.9500	8.9500	8.9500	-4.278%	1	42	-93.631%
2025-07-21	9.3500	9.3500	9.3500	9.3500	+2.522%	13	41	-93.904%
2025-07-16	9.1200	9.1200	9.1200	9.1200	-22.712%	1	34	-93.750%
2025-06-04	11.8000	11.8000	11.8000	11.8000	-1.667%	1	34	-95.169%
2025-05-20	12.0000	12.0000	12.0000	12.0000	-24.765%	4	34	-95.250%
2025-05-09	15.9500	15.9500	15.9500	15.9500	+9.247%	4	38	-96.426%
2025-04-11	16.0500	16.0500	14.6000	14.6000	-2.667%	8	40	-96.096%
2025-04-10	15.0000	15.0000	15.0000	15.0000	-1.316%	1	36	-96.200%
2025-04-08	15.2000	15.2000	15.2000	15.2000	+48.293%	1	36	-96.250%
2025-04-02	10.2500	10.2500	10.2500	10.2500	-6.393%	1	35	-94.439%
2025-03-25	10.9500	10.9500	10.9500	10.9500	-6.410%	2	35	-94.795%
2025-03-20	11.7000	11.7000	11.7000	11.7000	+3.540%	2	33	-95.128%
2025-03-19	10.7300	11.3000	10.7300	11.3000	+15.306%	3	31	-94.956%
2025-03-17	9.8000	9.8000	9.8000	9.8000	-6.399%	1	28	-94.184%
2025-02-14	10.4000	10.4700	10.4000	10.4700	-4.384%	8	28	-94.556%
2025-02-12	11.1500	11.1500	10.9500	10.9500	-25.510%	5	28	-94.795%
2025-02-10	14.7000	14.7000	14.7000	14.7000	+17.600%	2	26	-96.122%
2025-02-05	12.5000	12.5000	12.5000	12.5000	-6.716%	2	24	-95.440%
2025-01-30	13.4000	13.4000	13.4000	13.4000	-14.377%	1	25	-95.746%
2025-01-17	15.5000	15.6500	15.5000	15.6500	+11.786%	44	2	-96.358%
2024-11-07	13.9000	14.0000	13.9000	14.0000	0.000%	2	2	-95.929%