Dark

GILD20270115P140
GILD Jan 15 2027 140.00 Put (GILD270115P00140000)
option OPRA

EOD

Sep 9, 2026

7.53+6.809%(+0.48)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.6000	7.6200	7.4700	7.5300	+6.809%	23	1,019	0.000%
2026-09-08	7.0500	7.0500	7.0500	7.0500	+17.500%	1	1,012	+6.809%
2026-09-04	6.0000	6.0000	6.0000	6.0000	-2.439%	18	1,012	+25.500%
2026-09-03	6.1500	6.1500	6.1500	6.1500	-0.806%	2	1,012	+22.439%
2026-09-02	6.3000	6.3000	6.1000	6.2000	-5.344%	35	1,012	+21.452%
2026-09-01	6.4800	6.6100	6.3100	6.5500	-16.026%	63	1,018	+14.962%
2026-08-28	7.0500	7.8000	7.0500	7.8000	+14.202%	2	1,021	-3.462%
2026-08-26	6.8300	6.8300	6.8300	6.8300	+1.335%	1	1,021	+10.249%
2026-08-25	6.8500	6.8500	6.7400	6.7400	-12.468%	8	1,020	+11.721%
2026-08-24	7.8000	7.8500	7.7000	7.7000	-1.911%	7	1,013	-2.208%
2026-08-21	7.3500	7.8500	7.3500	7.8500	-6.548%	3	1,014	-4.076%
2026-08-20	8.4000	8.4000	8.4000	8.4000	+6.329%	9	1,017	-10.357%
2026-08-19	7.2500	7.9000	7.2500	7.9000	-12.222%	2	1,025	-4.684%
2026-08-18	9.0400	9.0500	9.0000	9.0000	-16.279%	42	1,027	-16.333%
2026-08-17	11.0500	11.0500	10.7500	10.7500	-4.444%	3	1,028	-29.953%
2026-08-14	11.5500	11.5500	11.1000	11.2500	-3.846%	9	1,026	-33.067%
2026-08-13	11.8500	12.1500	11.7000	11.7000	-6.773%	24	1,023	-35.641%
2026-08-12	12.3000	12.5500	12.3000	12.5500	-22.050%	6	1,017	-40.000%
2026-08-06	15.9500	16.1000	15.8000	16.1000	+0.312%	8	1,019	-53.230%
2026-08-04	16.0000	16.0500	16.0000	16.0500	-0.619%	3	1,021	-53.084%
2026-08-03	16.5500	16.8000	16.0500	16.1500	+12.937%	15	1,024	-53.375%
2026-07-28	14.6000	14.6000	14.2500	14.3000	-12.324%	22	1,038	-47.343%
2026-07-23	16.2500	16.3100	16.2500	16.3100	+29.960%	12	1,016	-53.832%
2026-07-17	12.3500	12.5500	12.3500	12.5500	-20.570%	7	1,023	-40.000%
2026-07-15	15.8000	15.8000	15.8000	15.8000	-3.951%	8	1,020	-52.342%
2026-07-14	16.3500	16.4500	16.3500	16.4500	+12.671%	4	1,020	-54.225%
2026-07-10	14.6000	14.6000	14.6000	14.6000	+5.036%	1	1,020	-48.425%
2026-07-08	13.6000	13.9000	13.6000	13.9000	-1.558%	20	1,020	-45.827%
2026-07-07	14.4500	14.5500	14.1100	14.1200	-18.145%	12	1,020	-46.671%
2026-07-06	17.2500	17.2500	17.2500	17.2500	+2.985%	1	1,026	-56.348%
2026-07-02	16.4000	16.7500	16.4000	16.7500	-9.459%	23	1,027	-55.045%
2026-07-01	18.4000	18.5000	18.4000	18.5000	-4.393%	4	1,027	-59.297%
2026-06-30	19.3500	19.3500	19.3500	19.3500	+1.309%	1	1,027	-61.085%
2026-06-29	19.1000	19.1500	19.1000	19.1000	+12.353%	5	1,027	-60.576%
2026-06-26	17.0000	17.0000	17.0000	17.0000	-12.821%	16	1,025	-55.706%
2026-06-24	19.5000	19.5000	19.5000	19.5000	+1.036%	5	1,025	-61.385%
2026-06-23	19.3000	19.3000	19.3000	19.3000	-2.030%	1	1,025	-60.984%
2026-06-16	19.7000	19.7000	19.7000	19.7000	-4.229%	3	1,026	-61.777%
2026-06-15	20.7500	20.7500	20.3000	20.5700	-9.662%	8	1,026	-63.393%
2026-06-10	22.7700	22.7700	22.7700	22.7700	+10.000%	8	1,022	-66.930%
2026-06-09	21.0000	21.0000	20.6500	20.7000	+9.524%	10	1,014	-63.623%
2026-06-03	18.7000	18.9000	18.7000	18.9000	+0.532%	6	1,010	-60.159%
2026-06-02	18.6500	18.8000	18.6500	18.8000	+22.078%	6	1,017	-59.947%
2026-05-29	15.4000	15.4000	15.4000	15.4000	+3.356%	1	1,014	-51.104%
2026-05-27	14.7000	15.0000	14.7000	14.9000	-1.650%	7	1,013	-49.463%
2026-05-26	14.8000	15.1500	14.8000	15.1500	-3.503%	6	1,006	-50.297%
2026-05-14	15.4500	15.7000	15.4500	15.7000	-0.946%	5	1,001	-52.038%
2026-05-13	15.8500	15.8500	15.8500	15.8500	+4.967%	1	995	-52.492%
2026-05-12	15.3500	15.3500	15.1000	15.1000	-1.948%	6	995	-50.132%
2026-05-11	15.2000	15.4000	14.9900	15.4000	+1.987%	7	995	-51.104%
2026-05-07	14.9500	15.1000	14.7000	15.1000	-22.165%	7	994	-50.132%
2026-04-27	19.4000	19.4000	19.4000	19.4000	+10.857%	1	989	-61.186%
2026-04-22	17.5000	17.5000	17.5000	17.5000	+2.941%	5	990	-56.971%
2026-04-21	16.4000	17.0000	16.3100	17.0000	+12.957%	4	981	-55.706%
2026-04-20	15.0000	15.0500	15.0000	15.0500	+5.986%	8	981	-49.967%
2026-04-16	14.2000	14.2000	14.2000	14.2000	+0.282%	1	975	-46.972%
2026-04-15	14.0000	14.1600	14.0000	14.1600	+4.502%	10	974	-46.822%
2026-04-14	13.5500	13.5500	13.5500	13.5500	-7.823%	1	966	-44.428%
2026-04-13	14.9500	14.9500	14.7000	14.7000	+2.439%	2	966	-48.776%
2026-04-10	14.4000	14.4500	14.2500	14.3500	+11.673%	15	966	-47.526%
2026-04-09	12.6200	13.4000	12.6200	12.8500	-6.545%	76	957	-41.401%
2026-04-08	14.2500	14.6500	13.5000	13.7500	-8.333%	505	896	-45.236%
2026-04-07	15.0500	15.3000	14.6500	15.0000	+4.167%	30	396	-49.800%
2026-04-06	14.1600	14.4000	14.1600	14.4000	-0.690%	2	397	-47.708%
2026-04-02	14.3500	14.5000	14.3500	14.5000	+2.113%	10	389	-48.069%
2026-04-01	15.0000	15.0000	14.2000	14.2000	-9.265%	11	389	-46.972%
2026-03-31	15.5000	15.6500	15.5000	15.6500	-4.573%	20	387	-51.885%
2026-03-30	16.7000	16.9000	16.4000	16.4000	-3.812%	4	369	-54.085%
2026-03-27	16.0500	17.0500	16.0500	17.0500	+8.599%	18	369	-55.836%
2026-03-26	15.7000	15.7000	15.7000	15.7000	+0.641%	51	355	-52.038%
2026-03-25	15.6000	15.6500	15.6000	15.6000	-2.500%	41	304	-51.731%
2026-03-24	16.1000	16.1000	16.0000	16.0000	+6.312%	204	303	-52.938%
2026-03-18	15.3800	15.3800	14.7800	15.0500	+12.565%	3	437	-49.967%
2026-03-16	13.3700	13.3700	13.3700	13.3700	+4.617%	1	436	-43.680%
2026-03-13	12.7800	12.7800	12.7800	12.7800	-1.313%	2	435	-41.080%
2026-03-09	12.9500	12.9500	12.9500	12.9500	-1.894%	3	433	-41.853%
2026-03-05	13.0000	13.2000	13.0000	13.2000	+13.793%	22	438	-42.955%
2026-03-04	11.6000	11.6500	11.6000	11.6000	-5.460%	25	426	-35.086%
2026-02-27	12.2700	12.2700	12.2700	12.2700	+14.140%	2	405	-38.631%
2026-02-20	10.5000	10.7500	10.5000	10.7500	+28.743%	4	406	-29.953%
2026-02-13	10.2500	10.2700	8.3500	8.3500	-20.476%	6	406	-9.820%
2026-02-12	10.5000	10.5000	10.5000	10.5000	-1.869%	20	406	-28.286%
2026-02-06	10.7000	10.7000	10.7000	10.7000	-7.359%	1	386	-29.626%
2026-02-05	11.3000	11.5500	11.3000	11.5500	-6.855%	13	386	-34.805%
2026-02-04	12.8000	12.8000	12.4000	12.4000	-0.402%	5	379	-39.274%
2026-02-03	12.2000	12.4500	12.1000	12.4500	-3.488%	228	376	-39.518%
2026-02-02	13.1500	13.1500	12.9000	12.9000	-7.194%	15	157	-41.628%
2026-01-27	14.0000	14.0000	13.7000	13.9000	-7.641%	31	145	-45.827%
2026-01-26	15.3000	15.3500	15.0000	15.0500	-4.444%	88	123	-49.967%
2026-01-23	16.4500	16.7400	15.7500	15.7500	-30.000%	40	37	-52.190%
2025-12-19	22.5000	22.5000	22.5000	22.5000	+4.895%	4	14	-66.533%
2025-11-26	21.4500	21.4500	21.4500	21.4500	-0.694%	10	4	-64.895%
2025-11-20	21.6000	21.6000	21.6000	21.6000	-17.368%	4	4	-65.139%
2025-10-31	26.1400	26.1400	26.1400	26.1400	0.000%	4	4	-71.194%