Dark

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

EOD

Jul 23, 2026

8.30+3.750%(+0.30)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.4500	8.4500	8.3000	8.3000	+3.750%	12	421	0.000%
2026-07-22	8.0000	8.0000	8.0000	8.0000	+7.383%	4	424	+3.750%
2026-07-20	7.3000	7.4500	7.3000	7.4500	+4.196%	12	427	+11.409%
2026-07-17	6.0000	7.1500	6.0000	7.1500	+5.926%	53	425	+16.084%
2026-07-16	6.7500	6.7500	6.7500	6.7500	-14.557%	1	397	+22.963%
2026-07-15	7.9000	7.9000	7.9000	7.9000	-6.509%	4	397	+5.063%
2026-07-14	8.4600	8.5000	8.3500	8.4500	+9.740%	35	401	-1.775%
2026-07-10	7.7000	7.7000	7.7000	7.7000	+12.903%	1	379	+7.792%
2026-07-08	6.8200	6.8200	6.8200	6.8200	-6.575%	1	380	+21.701%
2026-07-07	7.3600	7.4500	7.2500	7.3000	-19.337%	68	380	+13.699%
2026-07-06	9.1500	9.1500	9.0500	9.0500	+4.624%	2	331	-8.287%
2026-07-02	9.8400	9.8400	8.6500	8.6500	-13.500%	18	334	-4.046%
2026-07-01	10.1500	10.1500	10.0000	10.0000	-3.382%	3	334	-17.000%
2026-06-30	10.9500	10.9500	10.3500	10.3500	-5.479%	12	335	-19.807%
2026-06-25	10.1000	10.9500	10.1000	10.9500	0.000%	11	347	-24.201%
2026-06-22	10.9500	10.9500	10.9500	10.9500	+8.416%	2	337	-24.201%
2026-06-17	10.1000	10.1000	10.1000	10.1000	-13.305%	1	335	-17.822%
2026-06-15	11.6500	11.6500	11.6500	11.6500	-5.515%	4	335	-28.755%
2026-06-12	12.3300	12.3300	12.3300	12.3300	+4.492%	2	332	-32.685%
2026-06-11	11.8000	11.8000	11.8000	11.8000	-11.940%	21	332	-29.661%
2026-06-10	12.4500	13.4000	12.4500	13.4000	+13.080%	19	311	-38.060%
2026-06-09	11.8000	11.9500	11.7500	11.8500	+22.798%	82	311	-29.958%
2026-06-05	9.8000	9.8000	9.6500	9.6500	-6.311%	5	293	-13.990%
2026-06-04	10.2000	10.3500	10.2000	10.3000	+1.478%	13	290	-19.417%
2026-06-03	10.4500	10.4500	10.1500	10.1500	+13.408%	14	300	-18.227%
2026-06-01	8.9500	8.9500	8.9500	8.9500	+5.294%	2	294	-7.263%
2026-05-29	8.2500	8.5000	8.0000	8.5000	+3.659%	33	295	-2.353%
2026-05-28	8.0500	8.2000	7.9000	8.2000	+1.235%	22	270	+1.220%
2026-05-27	8.2000	8.2000	8.1000	8.1000	+3.185%	4	248	+2.469%
2026-05-26	7.8500	7.8500	7.8500	7.8500	-7.647%	1	247	+5.732%
2026-05-22	8.6100	8.7400	8.5000	8.5000	-15.000%	48	247	-2.353%
2026-05-15	9.3500	10.0000	9.3500	10.0000	+3.520%	6	223	-17.000%
2026-05-08	9.6500	9.6700	9.6500	9.6600	+18.528%	6	218	-14.079%
2026-05-07	8.0000	8.1500	7.9000	8.1500	-4.678%	29	229	+1.840%
2026-05-06	8.5500	8.5500	8.5500	8.5500	-4.469%	4	230	-2.924%
2026-05-05	9.0000	9.0500	8.9500	8.9500	-10.945%	20	230	-7.263%
2026-04-30	9.8100	10.0500	9.8100	10.0500	-12.227%	11	231	-17.413%
2026-04-29	11.1900	11.4500	11.1500	11.4500	+3.060%	12	227	-27.511%
2026-04-28	11.1400	11.1400	11.1100	11.1100	-2.969%	4	227	-25.293%
2026-04-27	11.4000	11.4500	11.4000	11.4500	+30.857%	3	223	-27.511%
2026-04-20	8.6000	8.7500	8.6000	8.7500	+8.696%	4	221	-5.143%
2026-04-16	8.0500	8.0500	8.0500	8.0500	+4.545%	2	217	+3.106%
2026-04-15	7.8000	7.8000	7.7000	7.7000	-1.282%	6	215	+7.792%
2026-04-14	7.8000	7.8000	7.8000	7.8000	-8.235%	2	215	+6.410%
2026-04-13	8.5000	8.5000	8.5000	8.5000	+1.190%	1	215	-2.353%
2026-04-10	7.6500	8.4000	7.6000	8.4000	+14.286%	8	214	-1.190%
2026-04-09	7.3500	7.3500	7.3500	7.3500	-9.816%	2	213	+12.925%
2026-04-08	8.1500	8.1500	8.1500	8.1500	-9.444%	2	211	+1.840%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+7.143%	2	209	-7.778%
2026-04-06	8.4500	8.4500	8.4000	8.4000	-7.182%	3	207	-1.190%
2026-03-31	9.0500	9.0500	9.0500	9.0500	-11.275%	3	205	-8.287%
2026-03-30	10.2500	10.2500	10.2000	10.2000	+13.333%	4	208	-18.627%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-8.163%	1	205	-7.778%
2026-03-20	9.8900	9.8900	9.8000	9.8000	+12.000%	3	204	-15.306%
2026-03-19	8.8000	8.8000	8.7500	8.7500	-3.846%	3	202	-5.143%
2026-03-18	9.1800	9.1800	9.1000	9.1000	+15.924%	7	202	-8.791%
2026-03-16	7.8500	7.8500	7.8500	7.8500	+5.369%	1	196	+5.732%
2026-03-13	7.4500	7.4500	7.4500	7.4500	-1.974%	1	196	+11.409%
2026-03-12	7.6500	7.6500	7.6000	7.6000	+5.556%	2	196	+9.211%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-7.455%	3	196	+15.278%
2026-03-06	7.7000	7.7800	7.7000	7.7800	+1.699%	2	196	+6.684%
2026-03-05	7.7500	7.7500	7.6500	7.6500	+9.599%	5	195	+8.497%
2026-03-03	6.9000	6.9800	6.9000	6.9800	-9.351%	2	191	+18.911%
2026-02-27	7.8200	7.8200	7.7000	7.7000	+25.203%	2	191	+7.792%
2026-02-12	6.2500	6.2500	6.1500	6.1500	+0.820%	40	192	+34.959%
2026-02-10	6.1000	6.1000	6.1000	6.1000	+0.494%	3	152	+36.066%
2026-02-06	5.9800	6.0700	5.9800	6.0700	-5.156%	7	149	+36.738%
2026-02-05	6.4000	6.4000	6.4000	6.4000	-9.859%	4	144	+29.688%
2026-02-04	7.1000	7.1000	7.1000	7.1000	-6.579%	12	140	+16.901%
2026-01-30	7.9000	7.9000	7.6000	7.6000	-5.000%	8	136	+9.211%
2026-01-29	8.2500	8.2500	8.0000	8.0000	+3.226%	20	129	+3.750%
2026-01-28	7.7500	7.7500	7.7500	7.7500	-13.889%	5	129	+7.097%
2026-01-23	9.0000	9.0000	9.0000	9.0000	-31.818%	5	124	-7.778%
2026-01-20	13.2000	13.2000	13.2000	13.2000	-4.000%	2	124	-37.121%
2026-01-16	13.7500	13.7500	13.6500	13.7500	-6.463%	20	104	-39.636%
2026-01-13	14.7000	14.7000	14.7000	14.7000	-1.010%	1	104	-43.537%
2026-01-12	14.8500	14.8500	14.8500	14.8500	+3.919%	4	104	-44.108%
2026-01-08	14.1500	14.3500	14.0500	14.2900	+2.144%	60	104	-41.917%
2025-12-30	13.9900	13.9900	13.9900	13.9900	+4.015%	10	56	-40.672%
2025-12-26	13.4500	13.4500	13.4500	13.4500	-1.030%	2	56	-38.290%
2025-12-22	13.5900	13.5900	13.5900	13.5900	-8.792%	2	58	-38.926%
2025-12-15	14.9000	14.9000	14.9000	14.9000	-6.583%	1	58	-44.295%
2025-12-12	14.9300	15.9500	14.8000	15.9500	+8.136%	3	58	-47.962%
2025-12-11	14.7500	14.7500	14.7500	14.7500	-5.751%	4	57	-43.729%
2025-12-10	16.1600	16.1600	15.6500	15.6500	+2.154%	5	53	-46.965%
2025-12-08	15.3200	15.3200	15.3200	15.3200	+6.094%	1	52	-45.822%
2025-12-01	14.4400	14.4400	14.4400	14.4400	+5.401%	1	51	-42.521%
2025-11-26	13.7500	13.7500	13.7000	13.7000	-0.073%	12	56	-39.416%
2025-11-24	13.7100	13.7100	13.7100	13.7100	-1.011%	2	56	-39.460%
2025-11-19	14.0200	14.0200	13.8500	13.8500	-12.286%	8	54	-40.072%
2025-11-14	15.7900	15.7900	15.7900	15.7900	-23.238%	1	52	-47.435%
2025-09-02	20.5700	20.5700	20.5700	20.5700	+20.292%	11	51	-59.650%
2025-08-08	17.1000	17.1000	17.1000	17.1000	-13.897%	4	40	-51.462%
2025-07-11	19.8600	19.8600	19.8600	19.8600	-32.103%	4	40	-58.207%
2025-04-08	29.0000	29.9000	29.0000	29.2500	+37.002%	14	36	-71.624%
2025-03-12	21.7000	21.7000	21.3500	21.3500	0.000%	22	22	-61.124%