Dark

GILD20270115P120
GILD Jan 15 2027 120.00 Put (GILD270115P00120000)
option OPRA

EOD

Sep 9, 2026

2.14+27.381%(+0.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.1400	2.1400	2.1400	2.1400	+27.381%	3	1,144	0.000%
2026-09-04	1.6400	1.6900	1.6400	1.6800	-1.754%	17	1,148	+27.381%
2026-09-03	1.7100	1.7100	1.7100	1.7100	-18.571%	3	1,148	+25.146%
2026-08-26	2.1000	2.1000	2.1000	2.1000	-12.500%	1	1,150	+1.905%
2026-08-19	2.2700	2.4000	2.2700	2.4000	-16.667%	12	1,150	-10.833%
2026-08-18	2.9500	2.9500	2.8800	2.8800	-18.873%	7	1,144	-25.694%
2026-08-17	3.5500	3.5500	3.5500	3.5500	-14.458%	4	1,146	-39.718%
2026-08-14	4.1000	4.1500	4.1000	4.1500	-20.192%	23	1,142	-48.434%
2026-08-07	5.5000	5.5500	5.0500	5.2000	-11.864%	26	1,155	-58.846%
2026-08-06	5.6000	6.3000	5.6000	5.9000	-3.279%	9	1,145	-63.729%
2026-08-05	6.2000	6.2000	6.1000	6.1000	0.000%	12	1,147	-64.918%
2026-08-03	6.3000	6.4000	6.0500	6.1000	-4.688%	40	1,156	-64.918%
2026-07-30	6.4000	6.4000	6.4000	6.4000	+19.403%	1	1,183	-66.563%
2026-07-28	5.3000	5.5200	5.3000	5.3600	-18.788%	17	1,183	-60.075%
2026-07-23	6.8100	6.8100	6.6000	6.6000	+9.091%	3	1,191	-67.576%
2026-07-22	6.0500	6.0500	6.0500	6.0500	+4.491%	2	1,192	-64.628%
2026-07-20	5.8000	5.8000	5.6500	5.7900	+5.273%	75	1,194	-63.040%
2026-07-17	5.2900	5.5000	5.2800	5.5000	+5.364%	222	1,186	-61.091%
2026-07-16	5.2200	5.2200	5.2200	5.2200	-18.438%	5	1,120	-59.004%
2026-07-14	6.5000	6.5000	6.4000	6.4000	-5.882%	46	1,115	-66.563%
2026-07-13	6.8000	6.8000	6.8000	6.8000	+3.030%	1	1,079	-68.529%
2026-07-10	6.0500	6.6000	6.0500	6.6000	+14.783%	2	1,079	-67.576%
2026-07-09	5.7500	5.7500	5.7500	5.7500	+1.770%	2	1,081	-62.783%
2026-07-07	5.6500	5.7500	5.6500	5.6500	-19.858%	7	1,083	-62.124%
2026-07-06	7.0500	7.1000	7.0500	7.0500	+5.224%	5	1,090	-69.645%
2026-07-02	7.6500	7.6500	6.7000	6.7000	-14.975%	8	1,087	-68.060%
2026-07-01	7.8000	7.8800	7.7500	7.8800	-3.313%	9	1,087	-72.843%
2026-06-30	8.1500	8.1500	8.1500	8.1500	+2.516%	2	1,084	-73.742%
2026-06-29	7.9500	7.9500	7.9500	7.9500	+1.017%	3	1,086	-73.082%
2026-06-26	7.6500	7.9300	7.5200	7.8700	-9.540%	159	1,083	-72.808%
2026-06-25	8.7000	8.7000	8.7000	8.7000	+6.748%	1	1,088	-75.402%
2026-06-24	8.4000	8.4000	8.1500	8.1500	-2.395%	4	1,087	-73.742%
2026-06-23	8.5500	8.5500	8.3000	8.3500	-2.339%	49	1,089	-74.371%
2026-06-22	9.6000	9.6000	8.5500	8.5500	-10.471%	34	1,057	-74.971%
2026-06-18	8.9900	9.5500	8.9900	9.5500	+5.876%	4	1,030	-77.592%
2026-06-17	9.0200	9.0200	9.0200	9.0200	+12.750%	1	1,030	-76.275%
2026-06-16	8.7000	8.7000	7.7000	8.0000	-11.797%	9	1,030	-73.250%
2026-06-15	9.2500	9.2500	9.0700	9.0700	-2.473%	4	1,030	-76.406%
2026-06-12	9.3000	9.3000	9.3000	9.3000	-1.064%	2	1,031	-76.989%
2026-06-11	9.6000	9.6000	9.4000	9.4000	-12.963%	14	1,033	-77.234%
2026-06-10	10.6500	10.8000	10.6000	10.8000	+11.340%	7	1,020	-80.185%
2026-06-09	10.4000	10.4000	9.3000	9.7000	+18.293%	35	1,016	-77.938%
2026-06-03	8.4000	8.4500	8.0400	8.2000	-3.188%	28	982	-73.902%
2026-06-02	8.2500	8.4700	8.2500	8.4700	+19.296%	2	971	-74.734%
2026-06-01	7.1000	7.1000	7.1000	7.1000	+5.498%	3	971	-69.859%
2026-05-29	6.5000	6.7500	6.2500	6.7300	+8.548%	24	974	-68.202%
2026-05-28	6.3500	6.5000	6.2000	6.2000	-1.587%	4	958	-65.484%
2026-05-27	6.6000	6.6000	6.3000	6.3000	-4.255%	43	956	-66.032%
2026-05-26	6.1500	6.5900	6.1500	6.5800	-2.519%	187	926	-67.477%
2026-05-22	6.7500	6.7500	6.7500	6.7500	-11.765%	1	747	-68.296%
2026-05-20	7.1500	7.6500	7.1500	7.6500	-5.322%	15	747	-72.026%
2026-05-19	8.0800	8.0800	8.0800	8.0800	+9.189%	1	748	-73.515%
2026-05-18	7.4000	7.4000	7.4000	7.4000	-3.896%	2	748	-71.081%
2026-05-15	7.7000	7.7000	7.7000	7.7000	+14.925%	1	748	-72.208%
2026-05-12	6.7000	6.7000	6.7000	6.7000	-2.190%	3	748	-68.060%
2026-05-07	6.4000	6.9200	6.3000	6.8500	+2.239%	171	745	-68.759%
2026-05-06	6.6700	6.7000	6.6500	6.7000	-5.634%	157	596	-68.060%
2026-05-05	7.1500	7.1500	7.1000	7.1000	-5.333%	4	451	-69.859%
2026-05-04	7.5500	7.5500	7.5000	7.5000	-6.250%	7	455	-71.467%
2026-05-01	8.0000	8.0000	8.0000	8.0000	-1.840%	2	452	-73.250%
2026-04-30	8.1500	8.1500	8.1500	8.1500	-10.440%	4	452	-73.742%
2026-04-28	9.1000	9.1000	9.1000	9.1000	+1.111%	1	448	-76.484%
2026-04-27	9.0000	9.0000	9.0000	9.0000	+32.353%	1	447	-76.222%
2026-04-20	6.8000	6.8000	6.8000	6.8000	+3.817%	1	448	-68.529%
2026-04-16	6.5500	6.5500	6.5500	6.5500	+2.344%	4	447	-67.328%
2026-04-14	6.4000	6.4000	6.4000	6.4000	-9.220%	2	443	-66.563%
2026-04-13	7.1000	7.1000	7.0500	7.0500	+2.920%	3	443	-69.645%
2026-04-10	6.2500	6.8500	6.2500	6.8500	+10.484%	9	441	-68.759%
2026-04-09	6.1500	6.2000	6.1500	6.2000	-7.463%	5	437	-65.484%
2026-04-08	6.7000	6.7000	6.7000	6.7000	-6.294%	2	437	-68.060%
2026-04-07	7.4500	7.4500	7.1500	7.1500	+3.623%	4	435	-70.070%
2026-04-06	6.9000	6.9000	6.9000	6.9000	-2.817%	2	433	-68.986%
2026-04-02	7.0000	7.1000	7.0000	7.1000	+1.429%	6	435	-69.859%
2026-04-01	7.0000	7.0000	7.0000	7.0000	-7.895%	3	435	-69.429%
2026-03-31	7.6000	7.6000	7.6000	7.6000	-7.879%	1	434	-71.842%
2026-03-30	8.3000	8.3000	8.2500	8.2500	+3.774%	4	433	-74.061%
2026-03-23	7.9500	7.9500	7.9500	7.9500	-3.049%	1	433	-73.082%
2026-03-20	8.2000	8.2000	8.2000	8.2000	+10.067%	3	434	-73.902%
2026-03-18	7.1500	7.4500	6.8500	7.4500	+11.194%	19	431	-71.275%
2026-03-17	6.5000	6.7000	6.5000	6.7000	+3.395%	11	430	-68.060%
2026-03-16	6.4800	6.4800	6.4800	6.4800	+12.111%	1	419	-66.975%
2026-03-13	5.7800	5.7800	5.7800	5.7800	-2.857%	2	419	-62.976%
2026-03-11	5.9500	5.9500	5.9500	5.9500	-3.252%	3	417	-64.034%
2026-03-09	6.1500	6.1500	6.1500	6.1500	-0.806%	1	414	-65.203%
2026-03-05	6.2100	6.3500	6.2000	6.2000	+15.888%	7	414	-65.484%
2026-03-03	5.3500	5.3500	5.3500	5.3500	-6.140%	1	413	-60.000%
2026-02-27	5.9000	5.9000	5.7000	5.7000	-12.442%	3	412	-62.456%
2026-02-26	6.5100	6.5100	6.5100	6.5100	+18.364%	2	410	-67.127%
2026-02-18	6.1000	6.1000	5.5000	5.5000	+6.796%	4	412	-61.091%
2026-02-12	5.1500	5.1500	5.1500	5.1500	+3.000%	50	410	-58.447%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-17.355%	8	360	-57.200%
2026-02-02	6.0500	6.0500	6.0500	6.0500	-6.202%	1	362	-64.628%
2026-01-30	6.4500	6.4500	6.4500	6.4500	-5.147%	6	362	-66.822%
2026-01-29	6.6500	6.8500	6.6500	6.8000	+4.615%	11	362	-68.529%
2026-01-28	6.5000	6.5000	6.5000	6.5000	+2.362%	1	362	-67.077%
2026-01-27	6.3500	6.3500	6.3500	6.3500	-13.605%	10	362	-66.299%
2026-01-23	7.7500	7.8000	7.3500	7.3500	-23.037%	27	362	-70.884%
2026-01-22	9.5500	9.5500	9.5500	9.5500	-12.546%	1	342	-77.592%
2026-01-20	10.9200	10.9200	10.9200	10.9200	-4.126%	2	342	-80.403%
2026-01-15	11.3900	11.3900	11.3900	11.3900	-9.603%	1	342	-81.212%
2026-01-09	12.2600	12.6000	12.2600	12.6000	+2.439%	9	342	-83.016%
2026-01-06	12.3000	12.3000	12.3000	12.3000	+8.850%	63	340	-82.602%
2025-12-29	11.4000	11.5000	11.3000	11.3000	-4.237%	9	277	-81.062%
2025-12-19	11.7600	11.8000	11.7600	11.8000	-13.869%	8	278	-81.864%
2025-12-09	13.0000	13.7000	13.0000	13.7000	+14.167%	90	276	-84.380%
2025-11-18	12.0000	12.0000	12.0000	12.0000	-3.459%	1	266	-82.167%
2025-11-13	12.4300	12.4300	12.4300	12.4300	-34.579%	1	265	-82.784%
2025-10-02	19.0000	19.0000	19.0000	19.0000	+21.406%	2	264	-88.737%
2025-09-12	15.8500	15.8500	15.6500	15.6500	-1.881%	3	264	-86.326%
2025-09-08	15.9500	15.9500	15.9500	15.9500	+0.314%	1	266	-86.583%
2025-08-22	15.9000	15.9000	15.9000	15.9000	+10.647%	3	266	-86.541%
2025-08-19	14.3900	14.3900	14.3700	14.3700	-0.416%	10	263	-85.108%
2025-08-12	14.4300	14.4300	14.4300	14.4300	-16.590%	4	254	-85.170%
2025-08-01	17.3000	17.3000	17.3000	17.3000	-1.816%	3	250	-87.630%
2025-07-11	17.6200	17.6200	17.6200	17.6200	-28.082%	2	250	-87.855%
2025-05-01	24.5000	24.5000	24.5000	24.5000	+2.083%	1	252	-91.265%
2025-04-25	24.0000	24.0000	24.0000	24.0000	+2.696%	4	251	-91.083%
2025-04-14	23.1200	23.6000	23.1200	23.3700	-11.141%	6	249	-90.843%
2025-04-10	26.3000	26.3000	26.3000	26.3000	+1.938%	5	247	-91.863%
2025-04-08	26.5500	26.5500	25.8000	25.8000	+37.968%	6	247	-91.705%
2025-03-12	18.9000	18.9000	18.5500	18.7000	+5.650%	18	241	-88.556%
2025-03-10	16.6600	17.7000	16.6600	17.7000	+3.812%	2	223	-87.910%
2025-03-07	17.1000	17.1000	17.0500	17.0500	-4.213%	100	223	-87.449%
2025-03-06	17.8000	17.8000	17.8000	17.8000	-26.929%	169	173	-87.978%
2025-02-05	24.3400	24.3600	24.3400	24.3600	-16.289%	2	4	-91.215%
2024-12-17	29.1000	29.1000	29.1000	29.1000	-12.005%	2	2	-92.646%
2024-10-22	32.9000	33.0700	32.9000	33.0700	0.000%	2	2	-93.529%