Dark

GSK20250516C38
GSK May 16 2025 38.00 Call (GSK250516C00038000)
option OPRA

Expired

May 15, 2025

0.0800+60.000%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.06	0.10	0.05	0.08	+60.000%	5	1,539	0.000%
2025-05-14	0.05	0.05	0.05	0.05	0.000%	2	1,538	+60.000%
2025-05-13	0.05	0.05	0.05	0.05	-75.000%	16	1,540	+60.000%
2025-05-12	0.15	0.45	0.12	0.20	-20.000%	511	1,546	-60.000%
2025-05-09	0.26	0.29	0.25	0.25	-24.242%	30	1,434	-68.000%
2025-05-08	0.25	0.33	0.25	0.33	-34.000%	66	1,434	-75.758%
2025-05-07	0.50	0.50	0.50	0.50	-27.536%	8	1,450	-84.000%
2025-05-06	1.30	1.30	0.69	0.69	-48.889%	188	1,458	-88.406%
2025-05-05	1.40	1.40	1.34	1.35	+12.500%	14	1,632	-94.074%
2025-05-02	1.41	1.41	1.20	1.20	-17.241%	44	1,643	-93.333%
2025-05-01	1.47	1.50	1.37	1.45	-26.768%	6	1,665	-94.483%
2025-04-30	2.10	2.15	1.98	1.98	+15.116%	5	1,671	-95.960%
2025-04-29	1.25	1.72	1.25	1.72	+68.627%	38	1,675	-95.349%
2025-04-28	0.93	1.03	0.93	1.02	+36.000%	7	1,679	-92.157%
2025-04-25	0.75	0.75	0.75	0.75	-6.250%	12	1,679	-89.333%
2025-04-24	0.75	0.80	0.75	0.80	+23.077%	53	1,672	-90.000%
2025-04-23	0.70	0.72	0.63	0.65	+1.563%	23	1,641	-87.692%
2025-04-22	0.51	0.70	0.51	0.64	+16.364%	54	1,639	-87.500%
2025-04-21	0.45	0.55	0.40	0.55	+27.907%	295	1,663	-85.455%
2025-04-17	0.40	0.43	0.40	0.43	+7.500%	2	1,390	-81.395%
2025-04-16	0.40	0.42	0.40	0.40	-11.111%	52	1,390	-80.000%
2025-04-15	0.50	0.50	0.45	0.45	-6.250%	6	1,346	-82.222%
2025-04-14	0.40	0.48	0.40	0.48	+6.667%	70	1,340	-83.333%
2025-04-11	0.40	0.45	0.40	0.45	+50.000%	30	1,290	-82.222%
2025-04-10	0.30	0.30	0.30	0.30	-25.000%	56	1,305	-73.333%
2025-04-09	0.25	0.40	0.25	0.40	-4.762%	47	1,361	-80.000%
2025-04-08	0.50	0.50	0.42	0.42	-20.755%	124	1,402	-80.952%
2025-04-07	0.69	0.71	0.50	0.53	-49.524%	23	1,511	-84.906%
2025-04-04	1.40	1.40	1.00	1.05	-43.850%	112	1,492	-92.381%
2025-04-03	1.87	1.87	1.87	1.87	+57.143%	4	1,516	-95.722%
2025-04-02	1.11	1.19	1.11	1.19	-4.800%	4	1,516	-93.277%
2025-04-01	1.30	1.30	1.25	1.25	-20.886%	6	1,516	-93.600%
2025-03-31	1.35	1.58	1.30	1.58	-19.797%	27	1,513	-94.937%
2025-03-28	1.85	1.97	1.85	1.97	+10.674%	32	1,493	-95.939%
2025-03-27	1.78	1.78	1.78	1.78	+9.877%	3	1,478	-95.506%
2025-03-26	1.35	1.62	1.35	1.62	-9.497%	102	1,478	-95.062%
2025-03-24	1.73	1.79	1.70	1.79	-26.939%	24	1,383	-95.531%
2025-03-21	2.36	2.48	2.30	2.45	-3.543%	68	1,365	-96.735%
2025-03-20	2.54	2.54	2.54	2.54	+3.252%	50	1,372	-96.850%
2025-03-19	2.45	2.46	2.45	2.46	-23.125%	11	1,372	-96.748%
2025-03-18	3.20	3.20	3.07	3.20	+3.896%	30	1,372	-97.500%
2025-03-17	2.95	3.08	2.95	3.08	+20.784%	8	1,348	-97.403%
2025-03-14	2.55	2.55	2.55	2.55	+4.082%	214	1,343	-96.863%
2025-03-13	2.40	2.45	2.40	2.45	+6.522%	83	1,351	-96.735%
2025-03-12	2.45	2.55	2.30	2.30	-34.286%	80	1,351	-96.522%
2025-03-10	3.30	3.70	3.30	3.50	+12.903%	81	1,356	-97.714%
2025-03-07	2.70	3.30	2.70	3.10	+21.094%	118	1,376	-97.419%
2025-03-06	2.20	2.56	2.20	2.56	+14.798%	23	1,397	-96.875%
2025-03-05	2.00	2.23	2.00	2.23	+14.359%	23	1,390	-96.413%
2025-03-04	2.15	2.40	1.95	1.95	+14.706%	296	1,385	-95.897%
2025-03-03	1.85	1.85	1.70	1.70	+29.771%	2	1,432	-95.294%
2025-02-28	1.55	1.55	1.31	1.31	-5.072%	138	1,432	-93.893%
2025-02-27	1.30	1.38	1.30	1.38	-8.000%	60	1,423	-94.203%
2025-02-26	1.82	1.82	1.50	1.50	-18.919%	7	1,384	-94.667%
2025-02-25	1.50	1.85	1.50	1.85	+46.825%	268	1,378	-95.676%
2025-02-24	1.20	1.26	1.20	1.26	+32.632%	29	1,486	-93.651%
2025-02-21	0.90	0.95	0.85	0.95	-13.636%	70	1,476	-91.579%
2025-02-20	1.09	1.15	1.09	1.10	+29.412%	177	1,467	-92.727%
2025-02-19	0.85	0.90	0.85	0.85	-4.494%	16	1,437	-90.588%
2025-02-18	1.00	1.00	0.88	0.89	+11.250%	20	1,431	-91.011%
2025-02-14	0.89	0.89	0.80	0.80	-14.894%	76	1,426	-90.000%
2025-02-13	0.88	0.95	0.88	0.94	+10.588%	56	1,426	-91.489%
2025-02-12	0.85	0.85	0.85	0.85	+6.250%	10	1,426	-90.588%
2025-02-11	0.86	0.86	0.80	0.80	-15.789%	15	1,416	-90.000%
2025-02-10	0.95	1.02	0.95	0.95	+5.556%	8	1,407	-91.579%
2025-02-07	0.90	0.91	0.85	0.90	-10.000%	10	1,407	-91.111%
2025-02-06	1.27	1.27	1.00	1.00	-35.897%	212	1,407	-92.000%
2025-02-05	1.23	1.65	1.23	1.56	+168.966%	598	1,209	-94.872%
2025-02-04	0.48	0.60	0.48	0.58	-9.375%	28	846	-86.207%
2025-02-03	0.63	0.65	0.63	0.64	-11.111%	6	845	-87.500%
2025-01-31	0.70	0.75	0.70	0.72	-10.000%	424	844	-88.889%
2025-01-30	0.70	0.80	0.70	0.80	+6.667%	13	1,004	-90.000%
2025-01-29	0.65	0.75	0.65	0.75	+8.696%	4	1,000	-89.333%
2025-01-28	0.90	0.90	0.69	0.69	-13.750%	33	1,003	-88.406%
2025-01-27	0.55	0.80	0.50	0.80	+90.476%	34	1,001	-90.000%
2025-01-23	0.40	0.42	0.40	0.42	+27.273%	3	994	-80.952%
2025-01-22	0.33	0.33	0.33	0.33	-10.811%	1	991	-75.758%
2025-01-21	0.35	0.38	0.35	0.37	-7.500%	8	991	-78.378%
2025-01-17	0.41	0.41	0.40	0.40	+33.333%	4	989	-80.000%
2025-01-16	0.30	0.30	0.30	0.30	0.000%	1	989	-73.333%
2025-01-15	0.30	0.30	0.30	0.30	0.000%	3	988	-73.333%
2025-01-14	0.30	0.30	0.30	0.30	-16.667%	2	987	-73.333%
2025-01-13	0.37	0.37	0.30	0.36	-20.000%	8	985	-77.778%
2025-01-10	0.45	0.45	0.45	0.45	-25.000%	4	988	-82.222%
2025-01-08	0.55	0.62	0.55	0.60	0.000%	23	966	-86.667%
2025-01-06	0.55	0.60	0.55	0.60	-24.051%	9	966	-86.667%
2025-01-02	0.79	0.79	0.79	0.79	+19.697%	1	967	-89.873%
2024-12-31	0.66	0.66	0.66	0.66	+3.125%	1	967	-87.879%
2024-12-30	0.67	0.67	0.64	0.64	-16.883%	3	967	-87.500%
2024-12-27	0.77	0.77	0.77	0.77	+10.000%	12	965	-89.610%
2024-12-26	0.70	0.70	0.70	0.70	+1.449%	10	959	-88.571%
2024-12-23	0.67	0.69	0.67	0.69	-13.750%	3	957	-88.406%
2024-12-18	0.85	0.85	0.80	0.80	-5.882%	3	956	-90.000%
2024-12-17	0.85	0.85	0.85	0.85	+21.429%	3	954	-90.588%
2024-12-16	0.70	0.70	0.70	0.70	-6.667%	2	952	-88.571%
2024-12-13	0.75	0.75	0.75	0.75	-11.765%	6	952	-89.333%
2024-12-12	0.90	0.90	0.85	0.85	-10.526%	21	952	-90.588%
2024-12-11	0.95	0.95	0.95	0.95	-20.833%	1	931	-91.579%
2024-12-10	1.20	1.20	1.20	1.20	-14.286%	15	931	-93.333%
2024-12-09	1.40	1.40	1.40	1.40	+47.368%	3	946	-94.286%
2024-12-05	0.90	0.95	0.90	0.95	0.000%	6	943	-91.579%
2024-12-04	1.00	1.01	0.95	0.95	+11.765%	264	939	-91.579%
2024-11-29	0.85	0.85	0.85	0.85	-26.087%	2	762	-90.588%
2024-11-27	1.15	1.15	1.15	1.15	+12.745%	12	763	-93.043%
2024-11-25	1.05	1.05	0.90	1.02	+7.368%	349	763	-92.157%
2024-11-22	0.91	0.95	0.91	0.95	+18.750%	6	557	-91.579%
2024-11-21	0.80	0.80	0.80	0.80	0.000%	2	554	-90.000%
2024-11-20	0.85	0.85	0.80	0.80	-5.882%	9	554	-90.000%
2024-11-19	0.80	0.85	0.80	0.85	-5.556%	40	545	-90.588%
2024-11-18	0.85	0.90	0.81	0.90	+20.000%	24	511	-91.111%
2024-11-15	0.75	0.75	0.70	0.75	-25.000%	24	487	-89.333%
2024-11-14	1.10	1.10	1.00	1.00	-12.281%	11	485	-92.000%
2024-11-13	1.15	1.15	1.10	1.14	-8.800%	27	480	-92.982%
2024-11-12	1.65	1.65	1.20	1.25	-21.875%	46	464	-93.600%
2024-11-11	1.60	1.64	1.55	1.60	+3.226%	42	438	-95.000%
2024-11-08	1.55	1.55	1.55	1.55	-13.889%	2	434	-94.839%
2024-11-07	1.60	1.82	1.60	1.80	+16.883%	117	435	-95.556%
2024-11-06	1.45	1.55	1.45	1.54	-18.947%	167	421	-94.805%
2024-11-05	1.85	1.92	1.75	1.90	-7.317%	62	292	-95.789%
2024-11-04	2.00	2.05	1.95	2.05	+2.500%	26	267	-96.098%
2024-11-01	2.30	2.30	2.00	2.00	+17.647%	210	256	-96.000%
2024-10-31	1.70	1.70	1.70	1.70	-19.048%	1	188	-95.294%
2024-10-30	1.95	2.10	1.80	2.10	-26.316%	73	188	-96.190%
2024-10-29	2.70	2.85	2.70	2.85	+9.615%	11	119	-97.193%
2024-10-28	2.60	2.60	2.60	2.60	-2.622%	1	125	-96.923%
2024-10-25	2.67	2.67	2.67	2.67	+4.706%	2	125	-97.004%
2024-10-23	2.55	2.55	2.55	2.55	-3.774%	3	124	-96.863%
2024-10-22	2.50	2.65	2.50	2.65	-11.667%	117	122	-96.981%
2024-10-04	2.95	3.00	2.95	3.00	0.000%	10	5	-97.333%