Dark

GILD20270115P135
GILD Jan 15 2027 135.00 Put (GILD270115P00135000)
option OPRA

EOD

Sep 10, 2026

5.90+5.357%(+0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.0500	6.0500	5.9000	5.9000	+5.357%	6	1,127	0.000%
2026-09-09	5.6000	5.7000	5.6000	5.6000	-1.754%	16	1,127	+5.357%
2026-09-08	5.7000	5.7000	5.7000	5.7000	+23.913%	1	1,122	+3.509%
2026-09-03	4.6500	4.6500	4.5500	4.6000	-2.128%	9	1,121	+28.261%
2026-09-02	4.7000	4.7500	4.6500	4.7000	-3.093%	511	1,030	+25.532%
2026-09-01	4.9000	4.9000	4.8000	4.8500	-9.346%	8	650	+21.649%
2026-08-31	5.4400	5.5000	5.3500	5.3500	-3.604%	18	651	+10.280%
2026-08-28	5.5500	5.5500	5.5500	5.5500	+7.977%	11	651	+6.306%
2026-08-26	5.1000	5.3200	5.0000	5.1400	-0.194%	73	651	+14.786%
2026-08-25	5.2000	5.2500	4.9500	5.1500	-11.966%	23	631	+14.563%
2026-08-24	5.8500	5.8500	5.8500	5.8500	-12.030%	1	644	+0.855%
2026-08-20	6.5500	6.7000	6.3500	6.6500	+19.820%	152	645	-11.278%
2026-08-19	5.9000	6.0500	5.3300	5.5500	-35.465%	125	570	+6.306%
2026-08-17	8.5500	8.6000	8.5500	8.6000	-11.340%	2	547	-31.395%
2026-08-12	9.2500	9.8500	9.2500	9.7000	-0.513%	4	546	-39.175%
2026-08-11	10.6000	10.6000	9.7500	9.7500	-14.097%	12	545	-39.487%
2026-08-10	10.8500	11.3500	10.8500	11.3500	+1.339%	21	538	-48.018%
2026-08-07	11.5500	11.5500	11.1500	11.2000	-13.846%	12	535	-47.321%
2026-08-06	11.7500	13.0500	11.7500	13.0000	+4.000%	27	537	-54.615%
2026-08-05	12.5000	12.5000	12.5000	12.5000	-1.575%	3	526	-52.800%
2026-08-04	12.7000	12.7000	12.7000	12.7000	-3.422%	1	528	-53.543%
2026-07-31	13.7000	13.7000	13.1500	13.1500	+12.393%	16	528	-55.133%
2026-07-29	11.4500	11.7000	11.4500	11.7000	+6.364%	15	527	-49.573%
2026-07-28	11.2000	11.9500	10.9000	11.0000	-14.397%	71	522	-46.364%
2026-07-27	12.4000	12.8500	12.4000	12.8500	-4.104%	7	498	-54.086%
2026-07-24	13.4000	13.4500	13.4000	13.4000	-1.471%	5	495	-55.970%
2026-07-23	13.6500	13.7000	13.6000	13.6000	+7.510%	9	491	-56.618%
2026-07-22	12.6500	12.6500	12.6500	12.6500	-6.642%	17	493	-53.360%
2026-07-21	13.3000	13.5500	13.3000	13.5500	+14.831%	39	476	-56.458%
2026-07-20	11.8500	12.0000	11.8000	11.8000	+5.357%	4	472	-50.000%
2026-07-17	11.2000	11.2000	11.2000	11.2000	+1.818%	11	472	-47.321%
2026-07-16	12.1000	12.1000	11.0000	11.0000	-12.698%	7	472	-46.364%
2026-07-15	12.6500	12.6500	12.6000	12.6000	-6.667%	5	469	-53.175%
2026-07-13	13.5000	13.5000	13.5000	13.5000	+14.407%	4	465	-56.296%
2026-07-10	11.8000	11.8000	11.8000	11.8000	-0.757%	1	465	-50.000%
2026-07-07	11.7000	11.8900	11.7000	11.8900	-15.674%	6	465	-50.378%
2026-07-06	14.3500	14.3500	14.1000	14.1000	-11.875%	2	466	-58.156%
2026-06-30	16.0000	16.0000	16.0000	16.0000	+0.946%	1	467	-63.125%
2026-06-29	15.8500	15.8500	15.8500	15.8500	+0.635%	3	466	-62.776%
2026-06-26	15.7500	15.7500	15.7500	15.7500	-9.222%	1	469	-62.540%
2026-06-15	17.2500	17.3500	17.2500	17.3500	+0.813%	30	470	-65.994%
2026-06-11	17.2100	17.2100	17.2100	17.2100	-0.116%	2	480	-65.718%
2026-06-09	17.3500	17.3500	17.1000	17.2300	+17.611%	15	480	-65.757%
2026-06-05	14.6000	14.7000	14.6000	14.6500	-5.484%	8	488	-59.727%
2026-06-04	15.5000	15.5000	15.5000	15.5000	+1.974%	2	481	-61.935%
2026-06-03	15.6000	15.6000	15.2000	15.2000	+4.110%	17	481	-61.184%
2026-06-01	14.3500	14.6000	14.3500	14.6000	+16.800%	50	495	-59.589%
2026-05-29	12.0000	12.5000	12.0000	12.5000	-4.798%	30	482	-52.800%
2026-05-28	13.1300	13.1300	13.1300	13.1300	+7.623%	1	475	-55.065%
2026-05-27	12.2500	12.2500	12.1000	12.2000	0.000%	46	474	-51.639%
2026-05-26	12.1000	12.2500	12.1000	12.2000	-6.870%	4	473	-51.639%
2026-05-22	13.1000	13.1000	13.1000	13.1000	-7.092%	2	472	-54.962%
2026-05-21	14.2100	14.5500	14.1000	14.1000	-4.407%	15	463	-58.156%
2026-05-20	14.1500	14.7500	14.1000	14.7500	+8.059%	4	463	-60.000%
2026-05-19	13.6500	13.6500	13.6500	13.6500	-6.507%	4	459	-56.777%
2026-05-18	14.5500	14.6000	14.5500	14.6000	-1.351%	2	459	-59.589%
2026-05-15	14.7000	14.8000	14.7000	14.8000	+9.225%	5	459	-60.135%
2026-05-14	12.8000	13.5500	12.8000	13.5500	0.000%	5	460	-56.458%
2026-05-13	13.4000	13.5500	13.1500	13.5500	+13.200%	6	459	-56.458%
2026-05-12	12.0000	12.0000	11.9700	11.9700	-4.622%	2	459	-50.710%
2026-05-07	12.3000	12.5500	12.1500	12.5500	+4.149%	4	459	-52.988%
2026-05-06	12.6500	12.7000	11.8500	12.0500	-10.807%	87	458	-51.037%
2026-05-05	13.6000	13.6000	13.5100	13.5100	-6.828%	5	379	-56.329%
2026-04-22	14.5000	14.5000	14.5000	14.5000	+11.969%	4	379	-59.310%
2026-04-20	12.6500	13.0000	12.6000	12.9500	+14.097%	10	375	-54.440%
2026-04-14	11.3500	11.3500	11.3500	11.3500	-9.200%	1	365	-48.018%
2026-04-13	12.5000	12.5000	12.5000	12.5000	+16.822%	1	365	-52.800%
2026-04-09	11.2500	11.2500	10.7000	10.7000	-6.140%	16	365	-44.860%
2026-04-08	11.9000	11.9000	11.4000	11.4000	-8.434%	54	354	-48.246%
2026-04-07	12.8500	12.8500	12.4500	12.4500	+2.049%	4	333	-52.610%
2026-04-06	12.2000	12.2000	12.2000	12.2000	-3.557%	1	333	-51.639%
2026-04-02	12.6500	12.6500	12.6500	12.6500	-4.167%	21	322	-53.360%
2026-03-31	13.2000	13.2000	13.2000	13.2000	-6.050%	3	322	-55.303%
2026-03-30	14.6500	14.6500	14.0500	14.0500	+10.023%	4	322	-58.007%
2026-03-25	12.7700	12.7700	12.7700	12.7700	-4.701%	1	319	-53.798%
2026-03-24	13.3500	13.4000	13.3500	13.4000	-2.899%	3	319	-55.970%
2026-03-20	13.8000	13.8000	13.8000	13.8000	+8.235%	2	319	-57.246%
2026-03-18	12.6500	12.7500	12.6500	12.7500	+12.335%	5	317	-53.725%
2026-03-16	10.8000	11.3500	10.8000	11.3500	+14.646%	135	315	-48.018%
2026-03-10	10.0500	10.0500	9.9000	9.9000	+4.211%	76	189	-40.404%
2026-02-19	9.5000	9.5000	9.5000	9.5000	+11.765%	1	119	-37.895%
2026-02-13	8.9800	8.9800	8.5000	8.5000	-5.028%	7	123	-30.588%
2026-02-12	8.7500	8.9500	8.7500	8.9500	+37.692%	30	123	-34.078%
2026-02-11	6.5000	6.5000	6.5000	6.5000	-37.500%	1	94	-9.231%
2026-02-04	10.4000	10.4000	10.4000	10.4000	-8.531%	3	94	-43.269%
2026-01-30	11.2000	11.4500	11.2000	11.3700	-4.051%	47	91	-48.109%
2026-01-28	11.8500	11.8500	11.8500	11.8500	-7.059%	6	51	-50.211%
2026-01-26	13.5700	13.5700	12.7500	12.7500	-3.042%	6	50	-53.725%
2026-01-23	13.7000	13.7000	13.0500	13.1500	-30.165%	30	49	-55.133%
2025-12-26	18.8300	18.8300	18.8300	18.8300	-0.476%	2	38	-68.667%
2025-11-19	18.9200	18.9200	18.9200	18.9200	-17.739%	3	36	-68.816%
2025-10-24	23.0000	23.0000	23.0000	23.0000	-3.766%	2	33	-74.348%
2025-07-25	23.9000	23.9000	23.9000	23.9000	-13.874%	2	33	-75.314%
2025-03-12	27.9500	27.9500	27.7500	27.7500	0.000%	31	31	-78.739%