Dark

GILD20270115P130
GILD Jan 15 2027 130.00 Put (GILD270115P00130000)
option OPRA

EOD

Jul 23, 2026

10.85+6.373%(+0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	10.8000	10.8500	10.8000	10.8500	+6.373%	10	503	0.000%
2026-07-22	9.9500	10.2000	9.9500	10.2000	-7.692%	5	499	+6.373%
2026-07-21	11.0500	11.0500	11.0500	11.0500	+15.586%	2	500	-1.810%
2026-07-20	9.5600	9.5600	9.5600	9.5600	+4.825%	7	499	+13.494%
2026-07-17	9.1200	9.1200	9.1200	9.1200	-10.148%	1	495	+18.969%
2026-07-15	10.1500	10.1500	10.1500	10.1500	-5.493%	8	495	+6.897%
2026-07-14	10.7400	10.7400	10.7400	10.7400	+12.461%	1	487	+1.024%
2026-07-10	9.5500	9.5500	9.5500	9.5500	+1.596%	1	487	+13.613%
2026-07-07	9.3100	9.4500	9.2800	9.4000	-17.544%	21	488	+15.426%
2026-07-06	11.4000	11.4000	11.4000	11.4000	+5.069%	1	490	-4.825%
2026-07-02	10.9500	11.0000	10.8500	10.8500	-14.567%	11	490	0.000%
2026-07-01	12.4000	12.7000	12.4000	12.7000	+1.600%	11	490	-14.567%
2026-06-30	13.4000	13.5500	12.5000	12.5000	-1.575%	6	489	-13.200%
2026-06-29	12.7000	12.7500	12.7000	12.7000	+1.600%	3	491	-14.567%
2026-06-26	12.7000	12.7000	12.5000	12.5000	-4.580%	2	489	-13.200%
2026-06-24	12.9000	13.1000	12.9000	13.1000	-3.321%	2	489	-17.176%
2026-06-22	13.8000	13.8000	13.5500	13.5500	+5.447%	117	490	-19.926%
2026-06-17	12.4500	12.8500	12.4500	12.8500	+3.629%	5	489	-15.564%
2026-06-16	13.4500	13.4500	12.1500	12.4000	-12.676%	11	489	-12.500%
2026-06-15	14.1000	14.2000	14.0500	14.2000	-3.401%	27	489	-23.592%
2026-06-12	14.7500	14.7500	14.7000	14.7000	-8.696%	7	515	-26.190%
2026-06-10	16.0500	16.1000	15.8500	16.1000	+9.524%	5	522	-32.609%
2026-06-09	14.7000	14.7000	14.7000	14.7000	+11.787%	1	520	-26.190%
2026-06-08	13.1500	13.1500	13.1500	13.1500	+3.953%	1	519	-17.490%
2026-06-05	12.5500	12.6500	12.0000	12.6500	-0.784%	18	520	-14.229%
2026-06-04	12.9000	12.9000	12.6500	12.7500	+2.823%	61	514	-14.902%
2026-06-03	12.5000	12.6000	12.4000	12.4000	-5.344%	20	453	-12.500%
2026-06-02	13.0000	13.1000	13.0000	13.1000	+19.091%	4	433	-17.176%
2026-05-29	10.1000	11.0000	9.7500	11.0000	+10.000%	11	433	-1.364%
2026-05-28	10.7600	10.7600	10.0000	10.0000	0.000%	3	429	+8.500%
2026-05-27	10.2000	10.2000	10.0000	10.0000	0.000%	11	428	+8.500%
2026-05-26	9.8000	10.0000	9.8000	10.0000	-16.667%	5	424	+8.500%
2026-05-21	11.9500	12.0000	11.9500	12.0000	-0.415%	13	422	-9.583%
2026-05-20	11.7500	12.0500	11.7500	12.0500	+2.119%	3	422	-9.959%
2026-05-18	11.6500	11.8000	11.6500	11.8000	-1.667%	3	422	-8.051%
2026-05-15	11.6500	12.0000	11.6500	12.0000	+7.143%	4	422	-9.583%
2026-05-14	10.5000	11.2000	10.4500	11.2000	+7.177%	12	423	-3.125%
2026-05-12	10.4500	10.4500	10.4500	10.4500	0.000%	1	423	+3.828%
2026-05-11	10.4500	10.4500	10.4500	10.4500	+2.956%	1	423	+3.828%
2026-05-07	10.1500	10.1500	10.1500	10.1500	+0.995%	1	423	+6.897%
2026-05-06	10.5500	10.5500	10.0500	10.0500	-10.508%	11	423	+7.960%
2026-05-05	11.2300	11.2300	11.2300	11.2300	-1.921%	1	423	-3.384%
2026-05-04	11.9000	11.9000	11.4500	11.4500	-6.531%	7	423	-5.240%
2026-04-30	12.2500	12.2500	12.2500	12.2500	-11.232%	1	423	-11.429%
2026-04-27	13.6000	13.9000	13.6000	13.8000	+15.966%	20	423	-21.377%
2026-04-21	11.9000	11.9000	11.9000	11.9000	+14.423%	5	425	-8.824%
2026-04-20	10.2500	10.5500	10.2500	10.4000	+6.122%	9	425	+4.327%
2026-04-17	9.8000	9.8000	9.8000	9.8000	+3.704%	4	424	+10.714%
2026-04-14	9.4500	9.4500	9.4500	9.4500	-8.252%	1	424	+14.815%
2026-04-13	10.4000	10.4000	10.3000	10.3000	+1.478%	2	423	+5.340%
2026-04-10	9.2500	10.1500	9.2500	10.1500	+12.778%	4	422	+6.897%
2026-04-09	9.5000	9.5000	8.9500	9.0000	-9.548%	8	421	+20.556%
2026-04-08	9.9500	9.9500	9.9500	9.9500	-7.442%	1	420	+9.045%
2026-04-07	10.7500	10.7500	10.7500	10.7500	+6.436%	1	419	+0.930%
2026-04-06	10.3500	10.3500	10.1000	10.1000	-2.415%	65	418	+7.426%
2026-04-01	10.3500	10.3500	10.3500	10.3500	-8.407%	1	417	+4.831%
2026-03-31	10.8500	11.3000	10.8500	11.3000	-0.877%	3	417	-3.982%
2026-03-26	11.1500	11.4000	11.1500	11.4000	+7.547%	2	417	-4.825%
2026-03-25	10.6000	10.6000	10.6000	10.6000	-6.195%	1	417	+2.358%
2026-03-24	11.3000	11.3000	11.3000	11.3000	-2.165%	1	417	-3.982%
2026-03-23	11.4500	11.6000	11.4500	11.5500	-0.858%	8	417	-6.061%
2026-03-20	11.6500	11.6500	11.6500	11.6500	+11.164%	2	417	-6.867%
2026-03-19	10.4800	10.4800	10.4800	10.4800	-2.963%	1	415	+3.531%
2026-03-18	10.8000	10.8000	10.8000	10.8000	+11.917%	2	414	+0.463%
2026-03-17	9.4400	9.8000	9.3500	9.6500	+5.464%	162	413	+12.435%
2026-03-12	9.2000	9.2000	9.1500	9.1500	+3.977%	2	263	+18.579%
2026-03-11	8.8000	8.8000	8.8000	8.8000	-4.865%	2	263	+23.295%
2026-03-05	9.2500	9.2500	9.2500	9.2500	+16.793%	3	262	+17.297%
2026-03-04	8.1500	8.2000	7.8000	7.9200	-4.000%	73	259	+36.995%
2026-03-02	8.2500	8.2500	8.2500	8.2500	-6.143%	1	189	+31.515%
2026-02-27	8.7900	8.7900	8.7900	8.7900	-6.090%	2	188	+23.436%
2026-02-26	9.3600	9.3600	9.3600	9.3600	+25.301%	4	190	+15.919%
2026-02-20	7.4700	7.4700	7.4700	7.4700	-1.711%	2	190	+45.248%
2026-02-12	7.6000	7.6000	7.5500	7.6000	+27.731%	150	188	+42.763%
2026-02-11	5.9500	5.9500	5.9500	5.9500	-19.595%	1	72	+82.353%
2026-02-10	7.4500	7.4500	7.4000	7.4000	-0.671%	20	71	+46.622%
2026-02-06	7.5000	7.5000	7.4500	7.4500	-3.247%	28	60	+45.638%
2026-02-05	7.7000	7.7000	7.7000	7.7000	-10.983%	4	49	+40.909%
2026-02-04	8.6500	8.6500	8.6500	8.6500	+1.170%	3	49	+25.434%
2026-02-03	8.5500	8.5500	8.5500	8.5500	-33.463%	1	46	+26.901%
2026-01-22	12.8500	12.9000	12.8500	12.8500	-19.688%	3	47	-15.564%
2026-01-20	15.9500	16.0000	15.9500	16.0000	-2.141%	2	47	-32.188%
2026-01-15	16.3500	16.3500	16.3500	16.3500	+0.615%	1	48	-33.639%
2026-01-08	16.2500	16.2500	16.2500	16.2500	-1.813%	1	47	-33.231%
2026-01-07	16.5500	16.5500	16.5500	16.5500	+3.438%	1	48	-34.441%
2025-12-29	16.0000	16.0000	16.0000	16.0000	-2.141%	4	47	-32.188%
2025-12-22	16.3500	16.3500	16.3500	16.3500	-13.492%	4	43	-33.639%
2025-12-16	19.2000	19.2000	18.9000	18.9000	+2.439%	3	39	-42.593%
2025-12-10	18.4500	18.4500	18.4500	18.4500	+4.533%	2	39	-41.192%
2025-11-18	17.6500	17.6500	17.6500	17.6500	-21.381%	2	39	-38.527%
2025-08-25	22.4500	22.4500	22.4500	22.4500	+9.512%	4	37	-51.670%
2025-08-21	20.5000	20.5000	20.5000	20.5000	-18.651%	4	37	-47.073%
2025-04-03	25.2000	25.2000	25.2000	25.2000	-2.703%	1	33	-56.944%
2025-03-28	25.9000	25.9000	25.9000	25.9000	+6.148%	2	33	-58.108%
2025-03-12	24.8000	24.8000	24.4000	24.4000	-14.386%	22	32	-55.533%
2025-02-14	28.5000	28.5000	28.5000	28.5000	0.000%	20	0	-61.930%