Dark

GILD20270115P110
GILD Jan 15 2027 110.00 Put (GILD270115P00110000)
option OPRA

EOD

Sep 10, 2026

1.14+9.615%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1400	1.1400	1.1400	1.1400	+9.615%	1	764	0.000%
2026-09-08	1.0800	1.0800	1.0300	1.0400	+30.000%	9	763	+9.615%
2026-09-04	0.8200	0.8200	0.8000	0.8000	-5.882%	3	762	+42.500%
2026-09-03	0.8800	0.8800	0.8500	0.8500	-2.299%	4	762	+34.118%
2026-09-02	0.8700	0.8700	0.8700	0.8700	-8.421%	3	762	+31.034%
2026-09-01	0.9200	0.9500	0.9200	0.9500	-10.377%	26	759	+20.000%
2026-08-31	1.2000	1.2000	1.0600	1.0600	-3.636%	6	782	+7.547%
2026-08-28	1.0000	1.1000	1.0000	1.1000	+17.021%	22	781	+3.636%
2026-08-27	0.9400	0.9500	0.9400	0.9400	-16.071%	13	759	+21.277%
2026-08-24	1.1500	1.1500	1.1200	1.1200	-11.111%	16	747	+1.786%
2026-08-21	1.2600	1.2600	1.2600	1.2600	-3.077%	2	744	-9.524%
2026-08-20	1.3000	1.3000	1.3000	1.3000	+0.775%	1	744	-12.308%
2026-08-19	1.2900	1.2900	1.2900	1.2900	-14.000%	64	743	-11.628%
2026-08-18	1.7100	1.7100	1.5000	1.5000	-18.919%	9	743	-24.000%
2026-08-17	1.8800	1.8800	1.8400	1.8500	-8.416%	5	736	-38.378%
2026-08-14	2.0200	2.0200	2.0200	2.0200	0.000%	6	735	-43.564%
2026-08-13	2.0200	2.0200	2.0200	2.0200	-7.763%	2	735	-43.564%
2026-08-12	2.0400	2.2200	2.0300	2.1900	-4.783%	4	735	-47.945%
2026-08-11	2.3000	2.3000	2.3000	2.3000	-12.548%	1	735	-50.435%
2026-08-10	2.8100	2.8100	2.5700	2.6300	-7.394%	15	734	-56.654%
2026-08-07	2.8400	2.8400	2.8400	2.8400	-5.333%	1	728	-59.859%
2026-08-05	3.4500	3.4500	3.0000	3.0000	-15.493%	4	728	-62.000%
2026-07-30	3.8500	3.8500	3.5500	3.5500	+22.414%	13	724	-67.887%
2026-07-28	2.9000	2.9000	2.9000	2.9000	-12.121%	1	732	-60.690%
2026-07-27	3.3000	3.3000	3.3000	3.3000	-9.589%	4	731	-65.455%
2026-07-24	3.6500	3.6500	3.6500	3.6500	-2.667%	7	732	-68.767%
2026-07-23	3.7500	3.7500	3.7500	3.7500	+7.143%	1	732	-69.600%
2026-07-22	3.5000	3.5000	3.5000	3.5000	-5.405%	5	732	-67.429%
2026-07-21	3.7000	3.7000	3.7000	3.7000	+19.355%	3	730	-69.189%
2026-07-20	3.1500	3.2000	3.1000	3.1000	+4.377%	10	732	-63.226%
2026-07-17	2.7200	2.9700	2.7200	2.9700	-1.000%	4	727	-61.616%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-22.078%	5	729	-62.000%
2026-07-13	3.8000	3.8500	3.8000	3.8500	+8.451%	2	729	-70.390%
2026-07-10	3.2400	3.5500	3.2400	3.5500	+9.231%	6	729	-67.887%
2026-07-09	3.2500	3.2500	3.2500	3.2500	+6.557%	1	731	-64.923%
2026-07-08	3.2500	3.2500	3.0500	3.0500	-6.154%	11	731	-62.623%
2026-07-07	3.4000	3.4000	3.1500	3.2500	-19.753%	19	731	-64.923%
2026-07-06	4.0500	4.0900	4.0500	4.0500	+6.579%	3	732	-71.852%
2026-07-02	3.8000	3.8000	3.8000	3.8000	-17.391%	1	732	-70.000%
2026-07-01	4.6000	4.6000	4.5000	4.6000	0.000%	14	732	-75.217%
2026-06-30	4.6000	4.6000	4.6000	4.6000	+4.545%	1	729	-75.217%
2026-06-29	4.4000	4.4500	4.3800	4.4000	-1.124%	118	729	-74.091%
2026-06-26	4.5500	4.6500	4.4500	4.4500	-11.000%	6	742	-74.382%
2026-06-25	4.9500	5.0000	4.9500	5.0000	+6.383%	92	744	-77.200%
2026-06-23	4.7500	4.7500	4.7000	4.7000	-6.000%	5	692	-75.745%
2026-06-22	5.1000	5.1000	5.0000	5.0000	-12.281%	26	687	-77.200%
2026-06-18	5.7000	5.7000	5.7000	5.7000	+8.571%	7	636	-80.000%
2026-06-17	5.2500	5.3000	5.2500	5.2500	+10.526%	126	636	-78.286%
2026-06-16	5.0000	5.0000	4.7500	4.7500	-18.942%	5	636	-76.000%
2026-06-12	5.7000	5.8600	5.7000	5.8600	+0.171%	3	635	-80.546%
2026-06-11	6.0000	6.0000	5.8500	5.8500	-10.687%	3	633	-80.513%
2026-06-10	6.3000	6.5500	6.3000	6.5500	+12.931%	4	634	-82.595%
2026-06-09	6.0500	6.0500	5.8000	5.8000	+10.476%	9	632	-80.345%
2026-06-08	5.5000	5.5000	5.2500	5.2500	+6.061%	83	633	-78.286%
2026-06-05	4.9000	5.0000	4.7000	4.9500	-1.000%	7	633	-76.970%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+2.249%	1	626	-77.200%
2026-06-03	4.8900	4.8900	4.8900	4.8900	-5.962%	2	626	-76.687%
2026-06-02	5.2000	5.2000	5.2000	5.2000	+27.451%	1	626	-78.077%
2026-05-29	3.8000	4.0800	3.8000	4.0800	+10.270%	4	627	-72.059%
2026-05-28	3.9500	3.9500	3.7000	3.7000	-10.843%	6	627	-69.189%
2026-05-27	3.9500	4.1500	3.9500	4.1500	+6.410%	4	626	-72.530%
2026-05-26	3.7500	3.9000	3.7000	3.9000	-4.878%	16	622	-70.769%
2026-05-22	4.2500	4.2500	4.0500	4.1000	-10.870%	7	610	-72.195%
2026-05-20	4.6000	4.7000	4.6000	4.6000	+1.099%	9	614	-75.217%
2026-05-18	4.6500	4.6500	4.5000	4.5500	+19.737%	11	601	-74.945%
2026-05-12	3.7500	3.8000	3.7500	3.8000	-11.628%	5	601	-70.000%
2026-05-11	4.2000	4.3500	4.2000	4.3000	-6.522%	37	606	-73.488%
2026-05-04	4.5500	4.7500	4.5500	4.6000	-19.298%	28	597	-75.217%
2026-04-29	5.7000	5.7000	5.7000	5.7000	-0.870%	3	569	-80.000%
2026-04-28	5.7000	5.7500	5.6000	5.7500	-4.167%	13	566	-80.174%
2026-04-27	6.0500	6.1000	5.8000	6.0000	+42.857%	843	560	-81.000%
2026-04-14	4.2000	4.2000	4.2000	4.2000	-6.667%	2	565	-72.857%
2026-04-13	4.5000	4.5000	4.5000	4.5000	0.000%	2	563	-74.667%
2026-04-10	4.5000	4.5000	4.5000	4.5000	+2.273%	2	563	-74.667%
2026-04-08	4.4000	4.4000	4.4000	4.4000	-11.111%	2	561	-74.091%
2026-04-07	4.9500	4.9500	4.9500	4.9500	+6.452%	2	559	-76.970%
2026-04-06	4.6500	4.6500	4.6500	4.6500	-14.679%	2	557	-75.484%
2026-03-30	5.5000	5.5000	5.4500	5.4500	+1.869%	7	555	-79.083%
2026-03-27	5.4500	5.4500	5.3500	5.3500	-2.727%	17	552	-78.692%
2026-03-20	5.5000	5.5000	5.5000	5.5000	+11.111%	6	556	-79.273%
2026-03-19	5.4500	5.4500	4.9500	4.9500	+4.211%	2	552	-76.970%
2026-03-18	4.8900	4.8900	4.7500	4.7500	+6.502%	81	552	-76.000%
2026-02-26	4.4600	4.4600	4.4600	4.4600	+18.933%	2	479	-74.439%
2026-02-24	3.7000	3.7500	3.7000	3.7500	+7.143%	2	477	-69.600%
2026-02-12	3.4000	3.5000	3.3500	3.5000	+11.111%	72	477	-67.429%
2026-02-10	3.1500	3.1500	3.1500	3.1500	0.000%	8	407	-63.810%
2026-02-09	3.1500	3.1500	3.1500	3.1500	-2.174%	5	407	-63.810%
2026-02-06	3.1300	3.2200	3.1300	3.2200	-22.410%	7	407	-64.596%
2026-01-28	4.1500	4.1500	4.1500	4.1500	-18.945%	1	409	-72.530%
2026-01-23	4.7000	5.1200	4.7000	5.1200	-6.909%	8	410	-77.734%
2026-01-22	5.4000	5.5500	5.4000	5.5000	-12.000%	5	404	-79.273%
2026-01-21	6.6000	6.6000	6.2500	6.2500	-26.036%	15	401	-81.760%
2026-01-12	8.4500	8.4500	8.4500	8.4500	+1.198%	4	401	-86.509%
2026-01-08	8.3500	8.3500	8.3500	8.3500	-8.242%	3	401	-86.347%
2026-01-05	9.2000	9.2000	9.1000	9.1000	+18.182%	7	401	-87.473%
2025-12-30	7.6500	7.7000	7.6500	7.7000	+6.944%	6	394	-85.195%
2025-12-23	7.2000	7.2000	7.2000	7.2000	-15.294%	10	390	-84.167%
2025-12-18	8.5000	8.5000	8.5000	8.5000	-6.593%	4	380	-86.588%
2025-12-15	9.1000	9.1000	9.1000	9.1000	-4.211%	1	380	-87.473%
2025-12-09	9.5000	9.5000	9.5000	9.5000	+15.854%	2	380	-88.000%
2025-12-04	8.2000	8.2000	8.2000	8.2000	+5.128%	1	380	-86.098%
2025-11-25	7.8000	7.8000	7.8000	7.8000	-17.373%	3	380	-85.385%
2025-11-14	9.4400	9.4400	9.4400	9.4400	-5.600%	10	380	-87.924%
2025-10-27	10.0000	10.0000	10.0000	10.0000	+5.263%	3	367	-88.600%
2025-10-22	9.5000	9.5000	9.5000	9.5000	-19.149%	2	367	-88.000%
2025-09-22	11.8500	11.8500	11.7500	11.7500	-0.424%	4	368	-90.298%
2025-09-12	11.1000	11.8000	11.1000	11.8000	+2.609%	4	364	-90.339%
2025-09-05	11.5000	11.5000	11.5000	11.5000	-1.709%	3	364	-90.087%
2025-08-25	11.6900	11.7000	11.6900	11.7000	+5.405%	11	364	-90.256%
2025-08-22	11.1000	11.1000	11.1000	11.1000	-1.333%	3	359	-89.730%
2025-08-21	11.2500	11.2500	11.2500	11.2500	-17.158%	1	359	-89.867%
2025-08-07	13.6100	13.6100	13.5300	13.5800	+12.231%	4	359	-91.605%
2025-07-28	12.1000	12.1000	12.1000	12.1000	-0.820%	1	359	-90.579%
2025-07-24	12.2000	12.2000	12.2000	12.2000	-6.154%	1	359	-90.656%
2025-07-22	13.0000	13.0000	13.0000	13.0000	-2.256%	1	359	-91.231%
2025-07-15	13.0000	13.3000	13.0000	13.3000	-16.875%	3	359	-91.429%
2025-06-24	16.0000	16.0000	16.0000	16.0000	+8.475%	2	356	-92.875%
2025-06-10	14.7500	14.7500	14.7500	14.7500	-17.598%	5	354	-92.271%
2025-04-14	17.7200	17.9300	17.6700	17.9000	-10.723%	9	350	-93.631%
2025-04-11	20.0500	20.0500	20.0500	20.0500	-0.249%	2	350	-94.314%
2025-04-08	20.1000	20.1000	20.1000	20.1000	+40.559%	6	350	-94.328%
2025-03-31	14.3000	14.3000	14.3000	14.3000	-1.379%	350	350	-92.028%
2025-03-18	14.5000	14.5000	14.5000	14.5000	+6.227%	1	24	-92.138%
2025-03-12	13.5500	13.6500	13.5500	13.6500	-12.219%	9	24	-91.648%
2025-02-12	15.5500	15.5500	15.5500	15.5500	-13.128%	1	15	-92.669%
2025-02-05	17.8800	17.9000	17.8800	17.9000	-1.648%	2	14	-93.631%
2025-02-04	18.5400	18.5400	18.2000	18.2000	-25.103%	2	16	-93.736%
2024-10-25	24.3000	24.3000	24.3000	24.3000	0.000%	28	14	-95.309%