Dark

GILD20270115P125
GILD Jan 15 2027 125.00 Put (GILD270115P00125000)
option OPRA

EOD

Sep 10, 2026

3.27+7.213%(+0.22)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3500	3.3500	3.2700	3.2700	+7.213%	12	384	0.000%
2026-09-09	3.0000	3.0500	2.9800	3.0500	+29.787%	42	395	+7.213%
2026-09-04	2.3500	2.3500	2.3500	2.3500	-7.115%	1	430	+39.149%
2026-09-02	2.5300	2.5300	2.5300	2.5300	-26.667%	2	430	+29.249%
2026-08-31	3.4500	3.4500	3.4500	3.4500	+15.000%	3	428	-5.217%
2026-08-28	2.8000	3.0000	2.8000	3.0000	+8.303%	6	428	+9.000%
2026-08-26	2.7700	2.7700	2.7700	2.7700	-17.313%	1	428	+18.051%
2026-08-25	3.3500	3.3500	3.3500	3.3500	-1.760%	21	429	-2.388%
2026-08-24	3.4100	3.4100	3.4100	3.4100	+1.791%	5	429	-4.106%
2026-08-21	3.3500	3.3500	3.3500	3.3500	+1.824%	5	429	-2.388%
2026-08-20	3.2900	3.2900	3.2900	3.2900	+4.444%	1	429	-0.608%
2026-08-19	3.3000	3.3500	3.1500	3.1500	-20.253%	18	429	+3.810%
2026-08-18	4.4000	4.4000	3.9500	3.9500	-20.202%	15	422	-17.215%
2026-08-17	4.8000	4.9500	4.8000	4.9500	-6.604%	2	412	-33.939%
2026-08-14	5.4000	5.4000	5.3000	5.3000	-1.852%	23	413	-38.302%
2026-08-13	5.4000	5.4000	5.4000	5.4000	-5.263%	6	396	-39.444%
2026-08-12	5.6500	5.7000	5.6500	5.7000	-5.000%	5	390	-42.632%
2026-08-11	6.0000	6.0000	6.0000	6.0000	-21.053%	1	390	-45.500%
2026-08-06	6.9000	7.9000	6.9000	7.6000	-5.590%	4	390	-56.974%
2026-08-05	8.0500	8.0500	8.0500	8.0500	+2.548%	4	388	-59.379%
2026-08-04	7.8500	7.8500	7.8500	7.8500	-2.484%	4	389	-58.344%
2026-08-03	7.9500	8.3500	7.9500	8.0500	-4.734%	47	391	-59.379%
2026-07-31	8.5000	8.5000	8.4500	8.4500	+18.182%	10	417	-61.302%
2026-07-29	6.7000	7.6500	6.7000	7.1500	-9.494%	11	428	-54.266%
2026-07-27	8.1000	8.1000	7.9000	7.9000	-4.819%	4	419	-58.608%
2026-07-23	8.4500	8.4500	8.3000	8.3000	+3.750%	12	421	-60.602%
2026-07-22	8.0000	8.0000	8.0000	8.0000	+7.383%	4	424	-59.125%
2026-07-20	7.3000	7.4500	7.3000	7.4500	+4.196%	12	427	-56.107%
2026-07-17	6.0000	7.1500	6.0000	7.1500	+5.926%	53	425	-54.266%
2026-07-16	6.7500	6.7500	6.7500	6.7500	-14.557%	1	397	-51.556%
2026-07-15	7.9000	7.9000	7.9000	7.9000	-6.509%	4	397	-58.608%
2026-07-14	8.4600	8.5000	8.3500	8.4500	+9.740%	35	401	-61.302%
2026-07-10	7.7000	7.7000	7.7000	7.7000	+12.903%	1	379	-57.532%
2026-07-08	6.8200	6.8200	6.8200	6.8200	-6.575%	1	380	-52.053%
2026-07-07	7.3600	7.4500	7.2500	7.3000	-19.337%	68	380	-55.205%
2026-07-06	9.1500	9.1500	9.0500	9.0500	+4.624%	2	331	-63.867%
2026-07-02	9.8400	9.8400	8.6500	8.6500	-13.500%	18	334	-62.197%
2026-07-01	10.1500	10.1500	10.0000	10.0000	-3.382%	3	334	-67.300%
2026-06-30	10.9500	10.9500	10.3500	10.3500	-5.479%	12	335	-68.406%
2026-06-25	10.1000	10.9500	10.1000	10.9500	0.000%	11	347	-70.137%
2026-06-22	10.9500	10.9500	10.9500	10.9500	+8.416%	2	337	-70.137%
2026-06-17	10.1000	10.1000	10.1000	10.1000	-13.305%	1	335	-67.624%
2026-06-15	11.6500	11.6500	11.6500	11.6500	-5.515%	4	335	-71.931%
2026-06-12	12.3300	12.3300	12.3300	12.3300	+4.492%	2	332	-73.479%
2026-06-11	11.8000	11.8000	11.8000	11.8000	-11.940%	21	332	-72.288%
2026-06-10	12.4500	13.4000	12.4500	13.4000	+13.080%	19	311	-75.597%
2026-06-09	11.8000	11.9500	11.7500	11.8500	+22.798%	82	311	-72.405%
2026-06-05	9.8000	9.8000	9.6500	9.6500	-6.311%	5	293	-66.114%
2026-06-04	10.2000	10.3500	10.2000	10.3000	+1.478%	13	290	-68.252%
2026-06-03	10.4500	10.4500	10.1500	10.1500	+13.408%	14	300	-67.783%
2026-06-01	8.9500	8.9500	8.9500	8.9500	+5.294%	2	294	-63.464%
2026-05-29	8.2500	8.5000	8.0000	8.5000	+3.659%	33	295	-61.529%
2026-05-28	8.0500	8.2000	7.9000	8.2000	+1.235%	22	270	-60.122%
2026-05-27	8.2000	8.2000	8.1000	8.1000	+3.185%	4	248	-59.630%
2026-05-26	7.8500	7.8500	7.8500	7.8500	-7.647%	1	247	-58.344%
2026-05-22	8.6100	8.7400	8.5000	8.5000	-15.000%	48	247	-61.529%
2026-05-15	9.3500	10.0000	9.3500	10.0000	+3.520%	6	223	-67.300%
2026-05-08	9.6500	9.6700	9.6500	9.6600	+18.528%	6	218	-66.149%
2026-05-07	8.0000	8.1500	7.9000	8.1500	-4.678%	29	229	-59.877%
2026-05-06	8.5500	8.5500	8.5500	8.5500	-4.469%	4	230	-61.754%
2026-05-05	9.0000	9.0500	8.9500	8.9500	-10.945%	20	230	-63.464%
2026-04-30	9.8100	10.0500	9.8100	10.0500	-12.227%	11	231	-67.463%
2026-04-29	11.1900	11.4500	11.1500	11.4500	+3.060%	12	227	-71.441%
2026-04-28	11.1400	11.1400	11.1100	11.1100	-2.969%	4	227	-70.567%
2026-04-27	11.4000	11.4500	11.4000	11.4500	+30.857%	3	223	-71.441%
2026-04-20	8.6000	8.7500	8.6000	8.7500	+8.696%	4	221	-62.629%
2026-04-16	8.0500	8.0500	8.0500	8.0500	+4.545%	2	217	-59.379%
2026-04-15	7.8000	7.8000	7.7000	7.7000	-1.282%	6	215	-57.532%
2026-04-14	7.8000	7.8000	7.8000	7.8000	-8.235%	2	215	-58.077%
2026-04-13	8.5000	8.5000	8.5000	8.5000	+1.190%	1	215	-61.529%
2026-04-10	7.6500	8.4000	7.6000	8.4000	+14.286%	8	214	-61.071%
2026-04-09	7.3500	7.3500	7.3500	7.3500	-9.816%	2	213	-55.510%
2026-04-08	8.1500	8.1500	8.1500	8.1500	-9.444%	2	211	-59.877%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+7.143%	2	209	-63.667%
2026-04-06	8.4500	8.4500	8.4000	8.4000	-7.182%	3	207	-61.071%
2026-03-31	9.0500	9.0500	9.0500	9.0500	-11.275%	3	205	-63.867%
2026-03-30	10.2500	10.2500	10.2000	10.2000	+13.333%	4	208	-67.941%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-8.163%	1	205	-63.667%
2026-03-20	9.8900	9.8900	9.8000	9.8000	+12.000%	3	204	-66.633%
2026-03-19	8.8000	8.8000	8.7500	8.7500	-3.846%	3	202	-62.629%
2026-03-18	9.1800	9.1800	9.1000	9.1000	+15.924%	7	202	-64.066%
2026-03-16	7.8500	7.8500	7.8500	7.8500	+5.369%	1	196	-58.344%
2026-03-13	7.4500	7.4500	7.4500	7.4500	-1.974%	1	196	-56.107%
2026-03-12	7.6500	7.6500	7.6000	7.6000	+5.556%	2	196	-56.974%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-7.455%	3	196	-54.583%
2026-03-06	7.7000	7.7800	7.7000	7.7800	+1.699%	2	196	-57.969%
2026-03-05	7.7500	7.7500	7.6500	7.6500	+9.599%	5	195	-57.255%
2026-03-03	6.9000	6.9800	6.9000	6.9800	-9.351%	2	191	-53.152%
2026-02-27	7.8200	7.8200	7.7000	7.7000	+25.203%	2	191	-57.532%
2026-02-12	6.2500	6.2500	6.1500	6.1500	+0.820%	40	192	-46.829%
2026-02-10	6.1000	6.1000	6.1000	6.1000	+0.494%	3	152	-46.393%
2026-02-06	5.9800	6.0700	5.9800	6.0700	-5.156%	7	149	-46.129%
2026-02-05	6.4000	6.4000	6.4000	6.4000	-9.859%	4	144	-48.906%
2026-02-04	7.1000	7.1000	7.1000	7.1000	-6.579%	12	140	-53.944%
2026-01-30	7.9000	7.9000	7.6000	7.6000	-5.000%	8	136	-56.974%
2026-01-29	8.2500	8.2500	8.0000	8.0000	+3.226%	20	129	-59.125%
2026-01-28	7.7500	7.7500	7.7500	7.7500	-13.889%	5	129	-57.806%
2026-01-23	9.0000	9.0000	9.0000	9.0000	-31.818%	5	124	-63.667%
2026-01-20	13.2000	13.2000	13.2000	13.2000	-4.000%	2	124	-75.227%
2026-01-16	13.7500	13.7500	13.6500	13.7500	-6.463%	20	104	-76.218%
2026-01-13	14.7000	14.7000	14.7000	14.7000	-1.010%	1	104	-77.755%
2026-01-12	14.8500	14.8500	14.8500	14.8500	+3.919%	4	104	-77.980%
2026-01-08	14.1500	14.3500	14.0500	14.2900	+2.144%	60	104	-77.117%
2025-12-30	13.9900	13.9900	13.9900	13.9900	+4.015%	10	56	-76.626%
2025-12-26	13.4500	13.4500	13.4500	13.4500	-1.030%	2	56	-75.688%
2025-12-22	13.5900	13.5900	13.5900	13.5900	-8.792%	2	58	-75.938%
2025-12-15	14.9000	14.9000	14.9000	14.9000	-6.583%	1	58	-78.054%
2025-12-12	14.9300	15.9500	14.8000	15.9500	+8.136%	3	58	-79.498%
2025-12-11	14.7500	14.7500	14.7500	14.7500	-5.751%	4	57	-77.831%
2025-12-10	16.1600	16.1600	15.6500	15.6500	+2.154%	5	53	-79.105%
2025-12-08	15.3200	15.3200	15.3200	15.3200	+6.094%	1	52	-78.655%
2025-12-01	14.4400	14.4400	14.4400	14.4400	+5.401%	1	51	-77.355%
2025-11-26	13.7500	13.7500	13.7000	13.7000	-0.073%	12	56	-76.131%
2025-11-24	13.7100	13.7100	13.7100	13.7100	-1.011%	2	56	-76.149%
2025-11-19	14.0200	14.0200	13.8500	13.8500	-12.286%	8	54	-76.390%
2025-11-14	15.7900	15.7900	15.7900	15.7900	-23.238%	1	52	-79.291%
2025-09-02	20.5700	20.5700	20.5700	20.5700	+20.292%	11	51	-84.103%
2025-08-08	17.1000	17.1000	17.1000	17.1000	-13.897%	4	40	-80.877%
2025-07-11	19.8600	19.8600	19.8600	19.8600	-32.103%	4	40	-83.535%
2025-04-08	29.0000	29.9000	29.0000	29.2500	+37.002%	14	36	-88.821%
2025-03-12	21.7000	21.7000	21.3500	21.3500	0.000%	22	22	-84.684%