Dark

GILD20270115P115
GILD Jan 15 2027 115.00 Put (GILD270115P00115000)
option OPRA

EOD

Sep 10, 2026

1.61+0.625%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6100	1.6100	1.6100	1.6100	+0.625%	1	737	0.000%
2026-09-09	1.6000	1.6000	1.6000	1.6000	+1.911%	5	737	+0.625%
2026-09-08	1.5700	1.5700	1.5700	1.5700	+33.051%	1	742	+2.548%
2026-09-04	1.2600	1.2600	1.1800	1.1800	+7.273%	2	741	+36.441%
2026-09-03	1.1000	1.1000	1.1000	1.1000	-11.290%	1	741	+46.364%
2026-09-02	1.2300	1.2600	1.2300	1.2400	-0.800%	18	741	+29.839%
2026-09-01	1.2500	1.2500	1.2500	1.2500	-18.831%	10	738	+28.800%
2026-08-28	1.4500	1.5400	1.4500	1.5400	+15.789%	2	738	+4.545%
2026-08-27	1.3300	1.3300	1.3300	1.3300	-18.902%	4	739	+21.053%
2026-08-24	1.6400	1.6400	1.6300	1.6400	-10.383%	4	739	-1.829%
2026-08-20	1.8300	1.8300	1.8300	1.8300	+4.571%	100	740	-12.022%
2026-08-19	1.6500	1.7500	1.6500	1.7500	-32.432%	17	740	-8.000%
2026-08-17	2.6000	2.6000	2.5900	2.5900	-9.123%	5	733	-37.838%
2026-08-14	2.8500	2.8500	2.8500	2.8500	-4.362%	4	732	-43.509%
2026-08-13	2.9800	2.9800	2.9800	2.9800	-2.295%	1	728	-45.973%
2026-08-12	3.0500	3.0500	3.0500	3.0500	-1.613%	2	727	-47.213%
2026-08-11	3.5000	3.5000	3.0500	3.1000	-16.216%	85	727	-48.065%
2026-08-07	3.9500	3.9500	3.6500	3.7000	-12.941%	43	683	-56.486%
2026-08-05	4.2500	4.2500	4.2500	4.2500	-16.667%	5	712	-62.118%
2026-07-30	5.1000	5.1000	5.1000	5.1000	+14.607%	1	707	-68.431%
2026-07-29	4.2000	4.4500	4.2000	4.4500	+9.337%	27	706	-63.820%
2026-07-28	4.0700	4.0700	4.0700	4.0700	-14.316%	10	696	-60.442%
2026-07-27	4.4500	4.7500	4.4500	4.7500	-6.863%	66	698	-66.105%
2026-07-23	5.3000	5.3000	4.9500	5.1000	-0.971%	13	669	-68.431%
2026-07-21	4.7500	5.1500	4.5500	5.1500	+22.619%	30	669	-68.738%
2026-07-20	4.2000	4.3000	4.2000	4.2000	+16.667%	4	643	-61.667%
2026-07-17	3.7200	3.7200	3.6000	3.6000	-11.111%	4	642	-55.278%
2026-07-16	4.1000	4.1000	4.0500	4.0500	-19.000%	5	639	-60.247%
2026-07-15	5.0000	5.0000	5.0000	5.0000	-2.913%	40	644	-67.800%
2026-07-13	5.1500	5.1500	5.1500	5.1500	+3.000%	1	604	-68.738%
2026-07-10	4.5000	5.0000	4.5000	5.0000	+14.943%	8	604	-67.800%
2026-07-09	4.2000	4.3500	4.2000	4.3500	+6.098%	4	598	-62.989%
2026-07-08	4.2500	4.2500	4.1000	4.1000	-4.651%	5	595	-60.732%
2026-07-07	4.3000	4.3500	4.3000	4.3000	-20.370%	7	593	-62.558%
2026-07-06	5.4000	5.4000	5.4000	5.4000	+5.882%	6	597	-70.185%
2026-07-02	5.1000	5.1000	5.1000	5.1000	-15.000%	1	598	-68.431%
2026-07-01	6.0000	6.0000	6.0000	6.0000	-2.439%	2	598	-73.167%
2026-06-30	6.3500	6.3500	6.1500	6.1500	+0.820%	99	598	-73.821%
2026-06-29	6.1000	6.1500	6.1000	6.1000	+1.667%	16	554	-73.607%
2026-06-26	6.0000	6.0000	6.0000	6.0000	-4.762%	2	552	-73.167%
2026-06-25	6.3000	6.3000	6.3000	6.3000	-4.545%	1	550	-74.444%
2026-06-22	6.5500	6.6000	6.5500	6.6000	-5.036%	2	549	-75.606%
2026-06-17	6.9500	6.9500	6.9500	6.9500	+12.097%	4	549	-76.835%
2026-06-16	6.2000	6.2000	6.1700	6.2000	-12.057%	18	549	-74.032%
2026-06-15	7.0700	7.0700	7.0500	7.0500	-6.375%	2	550	-77.163%
2026-06-12	7.5300	7.5300	7.5300	7.5300	+2.449%	1	549	-78.619%
2026-06-11	7.7500	7.7500	7.3500	7.3500	-11.765%	12	549	-78.095%
2026-06-10	8.3300	8.3300	8.3300	8.3300	+8.889%	1	541	-80.672%
2026-06-09	7.4700	7.6500	7.4700	7.6500	+8.511%	11	541	-78.954%
2026-06-08	6.1500	7.0500	6.1500	7.0500	+8.462%	7	532	-77.163%
2026-06-05	6.1000	6.5000	6.1000	6.5000	+4.000%	9	526	-75.231%
2026-06-04	6.3000	6.3000	6.2500	6.2500	-1.575%	6	521	-74.240%
2026-06-03	6.9000	6.9000	6.3000	6.3500	-4.511%	35	520	-74.646%
2026-06-02	6.6500	6.7500	6.6000	6.6500	+11.765%	44	490	-75.789%
2026-06-01	5.9500	5.9500	5.9500	5.9500	+17.822%	1	457	-72.941%
2026-05-29	5.0000	5.3000	4.9000	5.0500	+3.061%	349	457	-68.119%
2026-05-28	5.0000	5.0000	4.9000	4.9000	-2.970%	46	643	-67.143%
2026-05-27	5.0500	5.0500	5.0500	5.0500	+4.124%	2	643	-68.119%
2026-05-26	4.8000	4.8500	4.8000	4.8500	-8.491%	4	643	-66.804%
2026-05-22	5.3000	5.3500	5.3000	5.3000	-10.169%	3	642	-69.623%
2026-05-20	6.1000	6.2000	5.9000	5.9000	-0.840%	6	642	-72.712%
2026-05-18	5.8000	5.9500	5.7500	5.9500	-5.556%	30	653	-72.941%
2026-05-15	5.9000	6.3500	5.7500	6.3000	+15.596%	395	653	-74.444%
2026-05-14	5.4500	5.4500	5.4500	5.4500	+2.830%	5	366	-70.459%
2026-05-11	5.2500	5.3000	5.1900	5.3000	-11.667%	75	366	-69.623%
2026-05-08	5.7500	6.0000	5.7500	6.0000	+17.647%	25	311	-73.167%
2026-05-07	5.0000	5.1000	5.0000	5.1000	-1.923%	2	286	-68.431%
2026-05-06	5.4000	5.4000	5.2000	5.2000	-8.772%	4	285	-69.038%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-3.390%	5	281	-71.754%
2026-05-04	6.1000	6.1000	5.9000	5.9000	-16.312%	8	276	-72.712%
2026-04-28	7.3000	7.3000	7.0500	7.0500	-3.425%	54	268	-77.163%
2026-04-27	7.3000	7.3000	7.3000	7.3000	+12.308%	3	216	-77.945%
2026-04-22	6.2500	6.5000	6.2500	6.5000	+0.775%	5	214	-75.231%
2026-04-21	6.3500	6.4500	6.3000	6.4500	+21.698%	6	212	-75.039%
2026-04-16	5.3000	5.3000	5.3000	5.3000	+1.923%	2	212	-69.623%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-7.965%	2	210	-69.038%
2026-04-13	5.8000	5.8000	5.6500	5.6500	+1.802%	2	210	-71.504%
2026-04-10	5.5500	5.5500	5.5500	5.5500	+14.433%	1	211	-70.991%
2026-04-09	4.8500	4.8500	4.8500	4.8500	-11.009%	2	210	-66.804%
2026-04-08	5.4500	5.4500	5.4500	5.4500	-10.656%	2	208	-70.459%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+7.965%	2	206	-73.607%
2026-04-06	5.6500	5.6500	5.6500	5.6500	-9.600%	2	204	-71.504%
2026-03-31	6.2500	6.2500	6.2500	6.2500	-6.716%	5	204	-74.240%
2026-03-30	6.8000	6.8500	6.7000	6.7000	+1.515%	16	205	-75.970%
2026-03-27	6.6500	6.6500	6.6000	6.6000	+8.911%	6	207	-75.606%
2026-03-25	6.0600	6.0600	6.0600	6.0600	-8.182%	2	206	-73.432%
2026-03-23	6.6000	6.6000	6.6000	6.6000	-4.348%	2	205	-75.606%
2026-03-20	6.6500	6.9000	6.6500	6.9000	+13.115%	6	207	-76.667%
2026-03-18	5.9000	6.1000	5.9000	6.1000	+23.232%	11	201	-73.607%
2026-03-11	4.6000	4.9500	4.6000	4.9500	+5.769%	5	196	-67.475%
2026-03-03	4.6800	4.6800	4.6800	4.6800	-12.687%	1	192	-65.598%
2026-02-26	5.3600	5.3600	5.3600	5.3600	+26.118%	4	191	-69.963%
2026-02-12	4.0500	4.2500	4.0500	4.2500	+6.250%	60	191	-62.118%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-18.367%	20	131	-59.750%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-7.547%	4	119	-67.143%
2026-01-29	5.2500	5.3000	5.2500	5.3000	+0.760%	31	115	-69.623%
2026-01-28	5.2900	5.2900	5.2600	5.2600	+4.158%	3	113	-69.392%
2026-01-27	5.0200	5.0500	5.0200	5.0500	-21.947%	12	112	-68.119%
2026-01-26	6.4700	6.4700	6.4700	6.4700	-5.547%	4	122	-75.116%
2026-01-22	6.9000	6.9000	6.8500	6.8500	-25.543%	3	118	-76.496%
2026-01-16	9.2000	9.2000	9.2000	9.2000	-11.538%	4	118	-82.500%
2026-01-12	10.4800	10.4800	10.4000	10.4000	+10.403%	3	118	-84.519%
2026-01-08	9.4200	9.4200	9.4200	9.4200	-9.943%	1	119	-82.909%
2026-01-06	10.4600	10.4600	10.4600	10.4600	-8.246%	1	119	-84.608%
2026-01-05	11.4000	11.4000	11.3500	11.4000	+21.925%	12	116	-85.877%
2025-12-29	9.3500	9.3500	9.3500	9.3500	+5.530%	1	116	-82.781%
2025-12-23	8.8600	8.8600	8.8600	8.8600	-20.538%	10	116	-81.828%
2025-12-12	11.1500	11.1500	11.1500	11.1500	+1.088%	4	111	-85.561%
2025-12-10	11.0300	11.0300	11.0300	11.0300	-2.130%	2	111	-85.403%
2025-11-14	11.2700	11.2700	11.2700	11.2700	-21.189%	10	109	-85.714%
2025-09-24	14.3000	14.3000	14.3000	14.3000	-0.348%	2	99	-88.741%
2025-09-23	14.3500	14.3500	14.3500	14.3500	-0.692%	14	99	-88.780%
2025-09-22	14.4000	14.4500	14.4000	14.4500	-5.863%	14	93	-88.858%
2025-09-16	15.0500	15.3500	15.0500	15.3500	+8.099%	7	79	-89.511%
2025-09-12	13.1000	14.2000	13.1000	14.2000	+2.899%	53	74	-88.662%
2025-08-27	13.8000	13.8000	13.8000	13.8000	+3.759%	4	35	-88.333%
2025-08-22	13.3000	13.3000	13.3000	13.3000	+9.285%	3	39	-87.895%
2025-08-19	12.1600	12.1700	12.1600	12.1700	-35.403%	10	36	-86.771%
2025-06-24	18.8400	18.8400	18.8400	18.8400	+7.350%	2	29	-91.454%
2025-06-05	17.6800	17.6800	17.5500	17.5500	-22.857%	2	31	-90.826%
2025-05-06	22.7500	22.7600	22.7500	22.7500	+15.953%	11	29	-92.923%
2025-04-24	19.6200	19.6200	19.6200	19.6200	-4.942%	1	29	-91.794%
2025-04-15	20.6400	20.6400	20.6400	20.6400	-0.145%	1	30	-92.200%
2025-04-14	21.0000	21.0000	20.3000	20.6700	+29.107%	20	29	-92.211%
2025-03-12	16.0000	16.0100	15.9500	16.0100	+4.641%	7	9	-89.944%
2025-03-04	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	-89.477%
2025-03-03	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	-89.477%