Dark

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

EOD

Sep 10, 2026

4.40+10.000%(+0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.7000	4.7000	4.4000	4.4000	+10.000%	3	551	0.000%
2026-09-08	4.3500	4.3500	4.0000	4.0000	+17.647%	23	550	+10.000%
2026-09-02	3.4500	3.4500	3.4000	3.4000	-4.225%	3	556	+29.412%
2026-09-01	3.6000	3.6000	3.5500	3.5500	-5.333%	9	555	+23.944%
2026-08-27	3.7500	3.7500	3.7500	3.7500	+1.351%	3	564	+17.333%
2026-08-26	3.7000	4.0000	3.6500	3.7000	-2.116%	63	553	+18.919%
2026-08-25	3.9000	3.9000	3.7100	3.7800	-20.421%	35	597	+16.402%
2026-08-24	4.7500	4.7500	4.7500	4.7500	+14.458%	2	574	-7.368%
2026-08-21	4.8500	4.8500	4.1500	4.1500	-15.306%	48	574	+6.024%
2026-08-20	4.7500	4.9000	4.7500	4.9000	+11.364%	30	559	-10.204%
2026-08-19	4.5200	4.5200	4.4000	4.4000	-16.981%	24	560	0.000%
2026-08-18	5.3000	5.3000	5.3000	5.3000	-17.829%	25	544	-16.981%
2026-08-17	6.5000	6.6000	6.4500	6.4500	-5.147%	7	528	-31.783%
2026-08-14	6.8000	6.8000	6.8000	6.8000	-5.160%	2	523	-35.294%
2026-08-13	7.1700	7.1700	7.1700	7.1700	-1.781%	6	523	-38.633%
2026-08-12	7.3900	7.3900	7.3000	7.3000	-3.947%	8	517	-39.726%
2026-08-11	8.0500	8.0500	7.6000	7.6000	-12.644%	2	513	-42.105%
2026-08-10	8.7000	8.7000	8.7000	8.7000	-0.571%	2	513	-49.425%
2026-08-07	9.8000	9.8000	8.7500	8.7500	-15.459%	14	513	-49.714%
2026-08-06	10.3000	10.4500	10.3000	10.3500	+5.612%	19	502	-57.488%
2026-08-05	8.3200	10.4100	8.3200	9.8000	-5.769%	16	505	-55.102%
2026-08-04	10.4000	10.4000	10.4000	10.4000	-3.256%	11	506	-57.692%
2026-08-03	10.7500	10.7500	10.7500	10.7500	+3.365%	12	503	-59.070%
2026-07-31	10.4500	10.4500	10.4000	10.4000	-2.804%	2	510	-57.692%
2026-07-30	11.0000	11.0000	10.6500	10.7000	+15.676%	10	509	-58.879%
2026-07-28	9.4000	9.6000	9.2000	9.2500	-14.747%	23	503	-52.432%
2026-07-23	10.8000	10.8500	10.8000	10.8500	+6.373%	10	503	-59.447%
2026-07-22	9.9500	10.2000	9.9500	10.2000	-7.692%	5	499	-56.863%
2026-07-21	11.0500	11.0500	11.0500	11.0500	+15.586%	2	500	-60.181%
2026-07-20	9.5600	9.5600	9.5600	9.5600	+4.825%	7	499	-53.975%
2026-07-17	9.1200	9.1200	9.1200	9.1200	-10.148%	1	495	-51.754%
2026-07-15	10.1500	10.1500	10.1500	10.1500	-5.493%	8	495	-56.650%
2026-07-14	10.7400	10.7400	10.7400	10.7400	+12.461%	1	487	-59.032%
2026-07-10	9.5500	9.5500	9.5500	9.5500	+1.596%	1	487	-53.927%
2026-07-07	9.3100	9.4500	9.2800	9.4000	-17.544%	21	488	-53.191%
2026-07-06	11.4000	11.4000	11.4000	11.4000	+5.069%	1	490	-61.404%
2026-07-02	10.9500	11.0000	10.8500	10.8500	-14.567%	11	490	-59.447%
2026-07-01	12.4000	12.7000	12.4000	12.7000	+1.600%	11	490	-65.354%
2026-06-30	13.4000	13.5500	12.5000	12.5000	-1.575%	6	489	-64.800%
2026-06-29	12.7000	12.7500	12.7000	12.7000	+1.600%	3	491	-65.354%
2026-06-26	12.7000	12.7000	12.5000	12.5000	-4.580%	2	489	-64.800%
2026-06-24	12.9000	13.1000	12.9000	13.1000	-3.321%	2	489	-66.412%
2026-06-22	13.8000	13.8000	13.5500	13.5500	+5.447%	117	490	-67.528%
2026-06-17	12.4500	12.8500	12.4500	12.8500	+3.629%	5	489	-65.759%
2026-06-16	13.4500	13.4500	12.1500	12.4000	-12.676%	11	489	-64.516%
2026-06-15	14.1000	14.2000	14.0500	14.2000	-3.401%	27	489	-69.014%
2026-06-12	14.7500	14.7500	14.7000	14.7000	-8.696%	7	515	-70.068%
2026-06-10	16.0500	16.1000	15.8500	16.1000	+9.524%	5	522	-72.671%
2026-06-09	14.7000	14.7000	14.7000	14.7000	+11.787%	1	520	-70.068%
2026-06-08	13.1500	13.1500	13.1500	13.1500	+3.953%	1	519	-66.540%
2026-06-05	12.5500	12.6500	12.0000	12.6500	-0.784%	18	520	-65.217%
2026-06-04	12.9000	12.9000	12.6500	12.7500	+2.823%	61	514	-65.490%
2026-06-03	12.5000	12.6000	12.4000	12.4000	-5.344%	20	453	-64.516%
2026-06-02	13.0000	13.1000	13.0000	13.1000	+19.091%	4	433	-66.412%
2026-05-29	10.1000	11.0000	9.7500	11.0000	+10.000%	11	433	-60.000%
2026-05-28	10.7600	10.7600	10.0000	10.0000	0.000%	3	429	-56.000%
2026-05-27	10.2000	10.2000	10.0000	10.0000	0.000%	11	428	-56.000%
2026-05-26	9.8000	10.0000	9.8000	10.0000	-16.667%	5	424	-56.000%
2026-05-21	11.9500	12.0000	11.9500	12.0000	-0.415%	13	422	-63.333%
2026-05-20	11.7500	12.0500	11.7500	12.0500	+2.119%	3	422	-63.485%
2026-05-18	11.6500	11.8000	11.6500	11.8000	-1.667%	3	422	-62.712%
2026-05-15	11.6500	12.0000	11.6500	12.0000	+7.143%	4	422	-63.333%
2026-05-14	10.5000	11.2000	10.4500	11.2000	+7.177%	12	423	-60.714%
2026-05-12	10.4500	10.4500	10.4500	10.4500	0.000%	1	423	-57.895%
2026-05-11	10.4500	10.4500	10.4500	10.4500	+2.956%	1	423	-57.895%
2026-05-07	10.1500	10.1500	10.1500	10.1500	+0.995%	1	423	-56.650%
2026-05-06	10.5500	10.5500	10.0500	10.0500	-10.508%	11	423	-56.219%
2026-05-05	11.2300	11.2300	11.2300	11.2300	-1.921%	1	423	-60.819%
2026-05-04	11.9000	11.9000	11.4500	11.4500	-6.531%	7	423	-61.572%
2026-04-30	12.2500	12.2500	12.2500	12.2500	-11.232%	1	423	-64.082%
2026-04-27	13.6000	13.9000	13.6000	13.8000	+15.966%	20	423	-68.116%
2026-04-21	11.9000	11.9000	11.9000	11.9000	+14.423%	5	425	-63.025%
2026-04-20	10.2500	10.5500	10.2500	10.4000	+6.122%	9	425	-57.692%
2026-04-17	9.8000	9.8000	9.8000	9.8000	+3.704%	4	424	-55.102%
2026-04-14	9.4500	9.4500	9.4500	9.4500	-8.252%	1	424	-53.439%
2026-04-13	10.4000	10.4000	10.3000	10.3000	+1.478%	2	423	-57.282%
2026-04-10	9.2500	10.1500	9.2500	10.1500	+12.778%	4	422	-56.650%
2026-04-09	9.5000	9.5000	8.9500	9.0000	-9.548%	8	421	-51.111%
2026-04-08	9.9500	9.9500	9.9500	9.9500	-7.442%	1	420	-55.779%
2026-04-07	10.7500	10.7500	10.7500	10.7500	+6.436%	1	419	-59.070%
2026-04-06	10.3500	10.3500	10.1000	10.1000	-2.415%	65	418	-56.436%
2026-04-01	10.3500	10.3500	10.3500	10.3500	-8.407%	1	417	-57.488%
2026-03-31	10.8500	11.3000	10.8500	11.3000	-0.877%	3	417	-61.062%
2026-03-26	11.1500	11.4000	11.1500	11.4000	+7.547%	2	417	-61.404%
2026-03-25	10.6000	10.6000	10.6000	10.6000	-6.195%	1	417	-58.491%
2026-03-24	11.3000	11.3000	11.3000	11.3000	-2.165%	1	417	-61.062%
2026-03-23	11.4500	11.6000	11.4500	11.5500	-0.858%	8	417	-61.905%
2026-03-20	11.6500	11.6500	11.6500	11.6500	+11.164%	2	417	-62.232%
2026-03-19	10.4800	10.4800	10.4800	10.4800	-2.963%	1	415	-58.015%
2026-03-18	10.8000	10.8000	10.8000	10.8000	+11.917%	2	414	-59.259%
2026-03-17	9.4400	9.8000	9.3500	9.6500	+5.464%	162	413	-54.404%
2026-03-12	9.2000	9.2000	9.1500	9.1500	+3.977%	2	263	-51.913%
2026-03-11	8.8000	8.8000	8.8000	8.8000	-4.865%	2	263	-50.000%
2026-03-05	9.2500	9.2500	9.2500	9.2500	+16.793%	3	262	-52.432%
2026-03-04	8.1500	8.2000	7.8000	7.9200	-4.000%	73	259	-44.444%
2026-03-02	8.2500	8.2500	8.2500	8.2500	-6.143%	1	189	-46.667%
2026-02-27	8.7900	8.7900	8.7900	8.7900	-6.090%	2	188	-49.943%
2026-02-26	9.3600	9.3600	9.3600	9.3600	+25.301%	4	190	-52.991%
2026-02-20	7.4700	7.4700	7.4700	7.4700	-1.711%	2	190	-41.098%
2026-02-12	7.6000	7.6000	7.5500	7.6000	+27.731%	150	188	-42.105%
2026-02-11	5.9500	5.9500	5.9500	5.9500	-19.595%	1	72	-26.050%
2026-02-10	7.4500	7.4500	7.4000	7.4000	-0.671%	20	71	-40.541%
2026-02-06	7.5000	7.5000	7.4500	7.4500	-3.247%	28	60	-40.940%
2026-02-05	7.7000	7.7000	7.7000	7.7000	-10.983%	4	49	-42.857%
2026-02-04	8.6500	8.6500	8.6500	8.6500	+1.170%	3	49	-49.133%
2026-02-03	8.5500	8.5500	8.5500	8.5500	-33.463%	1	46	-48.538%
2026-01-22	12.8500	12.9000	12.8500	12.8500	-19.688%	3	47	-65.759%
2026-01-20	15.9500	16.0000	15.9500	16.0000	-2.141%	2	47	-72.500%
2026-01-15	16.3500	16.3500	16.3500	16.3500	+0.615%	1	48	-73.089%
2026-01-08	16.2500	16.2500	16.2500	16.2500	-1.813%	1	47	-72.923%
2026-01-07	16.5500	16.5500	16.5500	16.5500	+3.438%	1	48	-73.414%
2025-12-29	16.0000	16.0000	16.0000	16.0000	-2.141%	4	47	-72.500%
2025-12-22	16.3500	16.3500	16.3500	16.3500	-13.492%	4	43	-73.089%
2025-12-16	19.2000	19.2000	18.9000	18.9000	+2.439%	3	39	-76.720%
2025-12-10	18.4500	18.4500	18.4500	18.4500	+4.533%	2	39	-76.152%
2025-11-18	17.6500	17.6500	17.6500	17.6500	-21.381%	2	39	-75.071%
2025-08-25	22.4500	22.4500	22.4500	22.4500	+9.512%	4	37	-80.401%
2025-08-21	20.5000	20.5000	20.5000	20.5000	-18.651%	4	37	-78.537%
2025-04-03	25.2000	25.2000	25.2000	25.2000	-2.703%	1	33	-82.540%
2025-03-28	25.9000	25.9000	25.9000	25.9000	+6.148%	2	33	-83.012%
2025-03-12	24.8000	24.8000	24.4000	24.4000	-14.386%	22	32	-81.967%
2025-02-14	28.5000	28.5000	28.5000	28.5000	0.000%	20	0	-84.561%