Dark

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

EOD

Jul 23, 2026

5.10-0.971%(-0.05)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.3000	5.3000	4.9500	5.1000	-0.971%	13	669	0.000%
2026-07-21	4.7500	5.1500	4.5500	5.1500	+22.619%	30	669	-0.971%
2026-07-20	4.2000	4.3000	4.2000	4.2000	+16.667%	4	643	+21.429%
2026-07-17	3.7200	3.7200	3.6000	3.6000	-11.111%	4	642	+41.667%
2026-07-16	4.1000	4.1000	4.0500	4.0500	-19.000%	5	639	+25.926%
2026-07-15	5.0000	5.0000	5.0000	5.0000	-2.913%	40	644	+2.000%
2026-07-13	5.1500	5.1500	5.1500	5.1500	+3.000%	1	604	-0.971%
2026-07-10	4.5000	5.0000	4.5000	5.0000	+14.943%	8	604	+2.000%
2026-07-09	4.2000	4.3500	4.2000	4.3500	+6.098%	4	598	+17.241%
2026-07-08	4.2500	4.2500	4.1000	4.1000	-4.651%	5	595	+24.390%
2026-07-07	4.3000	4.3500	4.3000	4.3000	-20.370%	7	593	+18.605%
2026-07-06	5.4000	5.4000	5.4000	5.4000	+5.882%	6	597	-5.556%
2026-07-02	5.1000	5.1000	5.1000	5.1000	-15.000%	1	598	0.000%
2026-07-01	6.0000	6.0000	6.0000	6.0000	-2.439%	2	598	-15.000%
2026-06-30	6.3500	6.3500	6.1500	6.1500	+0.820%	99	598	-17.073%
2026-06-29	6.1000	6.1500	6.1000	6.1000	+1.667%	16	554	-16.393%
2026-06-26	6.0000	6.0000	6.0000	6.0000	-4.762%	2	552	-15.000%
2026-06-25	6.3000	6.3000	6.3000	6.3000	-4.545%	1	550	-19.048%
2026-06-22	6.5500	6.6000	6.5500	6.6000	-5.036%	2	549	-22.727%
2026-06-17	6.9500	6.9500	6.9500	6.9500	+12.097%	4	549	-26.619%
2026-06-16	6.2000	6.2000	6.1700	6.2000	-12.057%	18	549	-17.742%
2026-06-15	7.0700	7.0700	7.0500	7.0500	-6.375%	2	550	-27.660%
2026-06-12	7.5300	7.5300	7.5300	7.5300	+2.449%	1	549	-32.271%
2026-06-11	7.7500	7.7500	7.3500	7.3500	-11.765%	12	549	-30.612%
2026-06-10	8.3300	8.3300	8.3300	8.3300	+8.889%	1	541	-38.776%
2026-06-09	7.4700	7.6500	7.4700	7.6500	+8.511%	11	541	-33.333%
2026-06-08	6.1500	7.0500	6.1500	7.0500	+8.462%	7	532	-27.660%
2026-06-05	6.1000	6.5000	6.1000	6.5000	+4.000%	9	526	-21.538%
2026-06-04	6.3000	6.3000	6.2500	6.2500	-1.575%	6	521	-18.400%
2026-06-03	6.9000	6.9000	6.3000	6.3500	-4.511%	35	520	-19.685%
2026-06-02	6.6500	6.7500	6.6000	6.6500	+11.765%	44	490	-23.308%
2026-06-01	5.9500	5.9500	5.9500	5.9500	+17.822%	1	457	-14.286%
2026-05-29	5.0000	5.3000	4.9000	5.0500	+3.061%	349	457	+0.990%
2026-05-28	5.0000	5.0000	4.9000	4.9000	-2.970%	46	643	+4.082%
2026-05-27	5.0500	5.0500	5.0500	5.0500	+4.124%	2	643	+0.990%
2026-05-26	4.8000	4.8500	4.8000	4.8500	-8.491%	4	643	+5.155%
2026-05-22	5.3000	5.3500	5.3000	5.3000	-10.169%	3	642	-3.774%
2026-05-20	6.1000	6.2000	5.9000	5.9000	-0.840%	6	642	-13.559%
2026-05-18	5.8000	5.9500	5.7500	5.9500	-5.556%	30	653	-14.286%
2026-05-15	5.9000	6.3500	5.7500	6.3000	+15.596%	395	653	-19.048%
2026-05-14	5.4500	5.4500	5.4500	5.4500	+2.830%	5	366	-6.422%
2026-05-11	5.2500	5.3000	5.1900	5.3000	-11.667%	75	366	-3.774%
2026-05-08	5.7500	6.0000	5.7500	6.0000	+17.647%	25	311	-15.000%
2026-05-07	5.0000	5.1000	5.0000	5.1000	-1.923%	2	286	0.000%
2026-05-06	5.4000	5.4000	5.2000	5.2000	-8.772%	4	285	-1.923%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-3.390%	5	281	-10.526%
2026-05-04	6.1000	6.1000	5.9000	5.9000	-16.312%	8	276	-13.559%
2026-04-28	7.3000	7.3000	7.0500	7.0500	-3.425%	54	268	-27.660%
2026-04-27	7.3000	7.3000	7.3000	7.3000	+12.308%	3	216	-30.137%
2026-04-22	6.2500	6.5000	6.2500	6.5000	+0.775%	5	214	-21.538%
2026-04-21	6.3500	6.4500	6.3000	6.4500	+21.698%	6	212	-20.930%
2026-04-16	5.3000	5.3000	5.3000	5.3000	+1.923%	2	212	-3.774%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-7.965%	2	210	-1.923%
2026-04-13	5.8000	5.8000	5.6500	5.6500	+1.802%	2	210	-9.735%
2026-04-10	5.5500	5.5500	5.5500	5.5500	+14.433%	1	211	-8.108%
2026-04-09	4.8500	4.8500	4.8500	4.8500	-11.009%	2	210	+5.155%
2026-04-08	5.4500	5.4500	5.4500	5.4500	-10.656%	2	208	-6.422%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+7.965%	2	206	-16.393%
2026-04-06	5.6500	5.6500	5.6500	5.6500	-9.600%	2	204	-9.735%
2026-03-31	6.2500	6.2500	6.2500	6.2500	-6.716%	5	204	-18.400%
2026-03-30	6.8000	6.8500	6.7000	6.7000	+1.515%	16	205	-23.881%
2026-03-27	6.6500	6.6500	6.6000	6.6000	+8.911%	6	207	-22.727%
2026-03-25	6.0600	6.0600	6.0600	6.0600	-8.182%	2	206	-15.842%
2026-03-23	6.6000	6.6000	6.6000	6.6000	-4.348%	2	205	-22.727%
2026-03-20	6.6500	6.9000	6.6500	6.9000	+13.115%	6	207	-26.087%
2026-03-18	5.9000	6.1000	5.9000	6.1000	+23.232%	11	201	-16.393%
2026-03-11	4.6000	4.9500	4.6000	4.9500	+5.769%	5	196	+3.030%
2026-03-03	4.6800	4.6800	4.6800	4.6800	-12.687%	1	192	+8.974%
2026-02-26	5.3600	5.3600	5.3600	5.3600	+26.118%	4	191	-4.851%
2026-02-12	4.0500	4.2500	4.0500	4.2500	+6.250%	60	191	+20.000%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-18.367%	20	131	+27.500%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-7.547%	4	119	+4.082%
2026-01-29	5.2500	5.3000	5.2500	5.3000	+0.760%	31	115	-3.774%
2026-01-28	5.2900	5.2900	5.2600	5.2600	+4.158%	3	113	-3.042%
2026-01-27	5.0200	5.0500	5.0200	5.0500	-21.947%	12	112	+0.990%
2026-01-26	6.4700	6.4700	6.4700	6.4700	-5.547%	4	122	-21.175%
2026-01-22	6.9000	6.9000	6.8500	6.8500	-25.543%	3	118	-25.547%
2026-01-16	9.2000	9.2000	9.2000	9.2000	-11.538%	4	118	-44.565%
2026-01-12	10.4800	10.4800	10.4000	10.4000	+10.403%	3	118	-50.962%
2026-01-08	9.4200	9.4200	9.4200	9.4200	-9.943%	1	119	-45.860%
2026-01-06	10.4600	10.4600	10.4600	10.4600	-8.246%	1	119	-51.243%
2026-01-05	11.4000	11.4000	11.3500	11.4000	+21.925%	12	116	-55.263%
2025-12-29	9.3500	9.3500	9.3500	9.3500	+5.530%	1	116	-45.455%
2025-12-23	8.8600	8.8600	8.8600	8.8600	-20.538%	10	116	-42.438%
2025-12-12	11.1500	11.1500	11.1500	11.1500	+1.088%	4	111	-54.260%
2025-12-10	11.0300	11.0300	11.0300	11.0300	-2.130%	2	111	-53.762%
2025-11-14	11.2700	11.2700	11.2700	11.2700	-21.189%	10	109	-54.747%
2025-09-24	14.3000	14.3000	14.3000	14.3000	-0.348%	2	99	-64.336%
2025-09-23	14.3500	14.3500	14.3500	14.3500	-0.692%	14	99	-64.460%
2025-09-22	14.4000	14.4500	14.4000	14.4500	-5.863%	14	93	-64.706%
2025-09-16	15.0500	15.3500	15.0500	15.3500	+8.099%	7	79	-66.775%
2025-09-12	13.1000	14.2000	13.1000	14.2000	+2.899%	53	74	-64.085%
2025-08-27	13.8000	13.8000	13.8000	13.8000	+3.759%	4	35	-63.043%
2025-08-22	13.3000	13.3000	13.3000	13.3000	+9.285%	3	39	-61.654%
2025-08-19	12.1600	12.1700	12.1600	12.1700	-35.403%	10	36	-58.094%
2025-06-24	18.8400	18.8400	18.8400	18.8400	+7.350%	2	29	-72.930%
2025-06-05	17.6800	17.6800	17.5500	17.5500	-22.857%	2	31	-70.940%
2025-05-06	22.7500	22.7600	22.7500	22.7500	+15.953%	11	29	-77.582%
2025-04-24	19.6200	19.6200	19.6200	19.6200	-4.942%	1	29	-74.006%
2025-04-15	20.6400	20.6400	20.6400	20.6400	-0.145%	1	30	-75.291%
2025-04-14	21.0000	21.0000	20.3000	20.6700	+29.107%	20	29	-75.327%
2025-03-12	16.0000	16.0100	15.9500	16.0100	+4.641%	7	9	-68.145%
2025-03-04	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	-66.667%
2025-03-03	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	-66.667%