Dark

GSK20270115C35
GSK Jan 15 2027 35.00 Call (GSK270115C00035000)
option OPRA

EOD

Jul 21, 2026

15.95+1.592%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	15.9400	15.9500	15.9400	15.9500	+1.592%	2	313	0.000%
2026-07-20	15.7200	15.7200	15.7000	15.7000	-10.286%	2	312	+1.592%
2026-07-13	17.4800	17.5500	17.4100	17.5000	-6.166%	12	311	-8.857%
2026-06-12	18.6700	18.8500	18.6300	18.6500	+4.423%	16	307	-14.477%
2026-06-11	17.8600	18.0000	17.8600	17.8600	+7.526%	11	309	-10.694%
2026-06-10	16.6600	16.7000	16.6100	16.6100	+11.104%	3	309	-3.974%
2026-06-02	14.9000	15.0500	14.9000	14.9500	-0.928%	4	309	+6.689%
2026-06-01	15.4000	15.4000	15.0900	15.0900	-7.253%	2	309	+5.699%
2026-05-29	16.3700	16.4500	16.2700	16.2700	-5.681%	8	309	-1.967%
2026-05-22	17.2500	17.2500	17.2500	17.2500	+1.770%	1	308	-7.536%
2026-05-19	16.8000	16.9500	16.8000	16.9500	+3.988%	2	308	-5.900%
2026-05-14	16.2500	16.3000	16.2500	16.3000	+0.679%	2	308	-2.147%
2026-05-12	16.1900	16.1900	16.1900	16.1900	+5.472%	1	308	-1.482%
2026-05-11	15.2400	15.5000	15.1500	15.3500	-31.778%	4	308	+3.909%
2026-04-08	22.5000	22.5000	22.5000	22.5000	+13.065%	3	308	-29.111%
2026-03-30	19.9000	19.9000	19.9000	19.9000	-1.485%	10	308	-19.849%
2026-03-25	20.5000	20.5000	20.2000	20.2000	+3.537%	11	308	-21.040%
2026-03-13	19.5500	19.7000	19.5100	19.5100	-19.712%	4	319	-18.247%
2026-02-24	24.3000	24.3000	24.3000	24.3000	+1.250%	50	319	-34.362%
2026-02-23	24.9800	24.9800	24.0000	24.0000	+1.095%	52	319	-33.542%
2026-02-12	23.7400	23.7400	23.7400	23.7400	-2.143%	1	337	-32.814%
2026-02-09	24.2600	24.2600	24.2600	24.2600	-2.098%	2	337	-34.254%
2026-02-06	23.9000	24.7800	23.9000	24.7800	+1.975%	3	339	-35.634%
2026-02-05	24.3000	24.3000	24.3000	24.3000	+42.105%	2	339	-34.362%
2026-01-30	17.1000	17.1000	17.1000	17.1000	+8.159%	1	335	-6.725%
2026-01-28	15.8100	15.8100	15.8100	15.8100	+12.929%	1	335	+0.886%
2026-01-20	13.7000	14.0000	13.7000	14.0000	-2.029%	6	335	+13.929%
2026-01-16	14.1000	14.2900	14.1000	14.2900	-7.806%	2	340	+11.617%
2026-01-15	15.7000	15.7000	15.5000	15.5000	+0.324%	3	340	+2.903%
2026-01-13	14.5000	15.4500	14.5000	15.4500	-6.872%	21	342	+3.236%
2026-01-12	16.5900	16.5900	16.5900	16.5900	+12.095%	2	341	-3.858%
2025-12-17	14.8000	14.8000	14.8000	14.8000	-1.333%	2	341	+7.770%
2025-12-03	15.0000	15.0000	15.0000	15.0000	+6.383%	1	339	+6.333%
2025-11-25	14.1000	14.1000	14.1000	14.1000	+6.015%	2	339	+13.121%
2025-11-19	13.2200	13.3000	13.2200	13.3000	-3.623%	10	337	+19.925%
2025-11-14	13.6500	13.8000	13.6500	13.8000	-2.817%	19	327	+15.580%
2025-11-11	14.4200	14.4200	14.2000	14.2000	+13.419%	77	328	+12.324%
2025-11-03	12.5200	12.5200	12.5200	12.5200	+22.505%	10	365	+27.396%
2025-10-27	10.2000	10.2200	10.2000	10.2200	+6.237%	2	366	+56.067%
2025-10-24	9.6200	9.6200	9.6200	9.6200	-8.381%	1	366	+65.800%
2025-10-20	10.5000	10.5000	10.5000	10.5000	+6.599%	10	365	+51.905%
2025-10-03	9.8500	9.8500	9.8500	9.8500	-11.421%	1	365	+61.929%
2025-10-01	11.2000	11.2000	11.1200	11.1200	+15.233%	62	366	+43.435%
2025-09-30	9.6500	9.6500	9.6500	9.6500	+22.462%	1	428	+65.285%
2025-09-29	7.7000	7.8800	7.7000	7.8800	+14.203%	3	428	+102.411%
2025-09-26	7.1100	7.1100	6.9000	6.9000	+3.293%	11	427	+131.159%
2025-09-25	6.6800	6.6800	6.6800	6.6800	-8.493%	10	428	+138.772%
2025-09-17	7.3000	7.3000	7.3000	7.3000	-1.351%	1	428	+118.493%
2025-09-16	7.2400	7.4000	7.1600	7.4000	-1.333%	60	428	+115.541%
2025-09-12	7.5000	7.5000	7.5000	7.5000	+11.441%	2	428	+112.667%
2025-08-29	6.7300	6.7300	6.7300	6.7300	-11.447%	1	428	+136.999%
2025-08-20	7.6000	7.6000	7.6000	7.6000	+12.094%	2	428	+109.868%
2025-08-19	6.7800	6.7800	6.7800	6.7800	+8.480%	1	428	+135.251%
2025-08-13	6.2500	6.2500	6.2500	6.2500	+20.192%	1	428	+155.200%
2025-07-31	5.2000	5.2000	5.2000	5.2000	-18.110%	1	428	+206.731%
2025-07-30	6.2000	6.3500	6.2000	6.3500	+15.455%	6	428	+151.181%
2025-07-29	5.5000	5.5000	5.5000	5.5000	-1.079%	10	427	+190.000%
2025-07-28	5.5600	5.5600	5.5600	5.5600	+1.091%	1	421	+186.871%
2025-07-23	5.5000	5.5000	5.5000	5.5000	+16.773%	1	421	+190.000%
2025-07-22	4.7100	4.7100	4.7100	4.7100	+1.948%	20	422	+238.641%
2025-07-18	5.0000	5.0000	4.6200	4.6200	-1.493%	18	422	+245.238%
2025-07-17	5.8200	5.8200	4.5100	4.6900	-21.833%	16	422	+240.085%
2025-07-15	6.1800	6.1800	6.0000	6.0000	+1.180%	7	421	+165.833%
2025-07-11	5.9300	5.9300	5.9300	5.9300	-11.493%	1	421	+168.971%
2025-07-09	6.7000	6.7000	6.7000	6.7000	+8.943%	10	421	+138.060%
2025-07-08	6.1500	6.1500	6.1500	6.1500	-7.796%	5	421	+159.350%
2025-07-01	6.6700	6.6700	6.6700	6.6700	+5.873%	2	421	+139.130%
2025-06-26	6.3600	6.3600	6.3000	6.3000	-11.392%	4	421	+153.175%
2025-06-18	7.1100	7.1100	7.1100	7.1100	-14.337%	1	421	+124.332%
2025-06-16	8.3000	8.3000	8.3000	8.3000	-3.263%	2	421	+92.169%
2025-06-06	8.5800	8.5800	8.5800	8.5800	-2.389%	16	421	+85.897%
2025-06-02	8.7900	8.7900	8.7900	8.7900	+5.904%	3	421	+81.456%
2025-05-30	8.3000	8.3000	8.3000	8.3000	+10.667%	4	421	+92.169%
2025-05-29	7.5000	7.5000	7.5000	7.5000	+12.275%	5	421	+112.667%
2025-05-21	6.6800	6.6800	6.6800	6.6800	+6.032%	4	421	+138.772%
2025-05-20	6.3000	6.3000	6.3000	6.3000	+5.000%	5	421	+153.175%
2025-05-19	6.0000	6.0000	6.0000	6.0000	+11.111%	5	421	+165.833%
2025-05-08	5.2000	5.4000	5.2000	5.4000	-22.857%	20	421	+195.370%
2025-04-30	6.9500	7.0000	6.9500	7.0000	+4.790%	22	421	+127.857%
2025-04-29	6.6800	6.6800	6.6800	6.6800	+19.713%	1	423	+138.772%
2025-04-23	5.5800	5.5800	5.5600	5.5800	+7.308%	20	423	+185.842%
2025-04-21	5.2000	5.2000	5.2000	5.2000	+4.000%	1	423	+206.731%
2025-04-17	5.0000	5.0000	5.0000	5.0000	+4.167%	1	422	+219.000%
2025-04-16	4.8000	4.8000	4.8000	4.8000	+6.667%	2	422	+232.292%
2025-04-11	4.5000	4.5000	4.5000	4.5000	+8.696%	2	422	+254.444%
2025-04-10	3.6000	4.1400	3.6000	4.1400	+21.765%	30	421	+285.266%
2025-04-09	3.4000	3.4000	3.4000	3.4000	-19.048%	4	421	+369.118%
2025-04-08	4.2000	4.2000	4.2000	4.2000	-37.778%	10	421	+279.762%
2025-04-03	6.4100	6.7500	6.3000	6.7500	+23.626%	51	411	+136.296%
2025-04-02	5.4600	5.4600	5.4600	5.4600	-14.688%	6	437	+192.125%
2025-03-31	6.4000	6.4000	6.4000	6.4000	+6.845%	5	437	+149.219%
2025-03-26	5.9900	5.9900	5.9900	5.9900	-23.205%	5	437	+166.277%
2025-03-10	7.8200	7.9800	7.8000	7.8000	+11.429%	8	437	+104.487%
2025-03-06	6.6000	7.0000	6.6000	7.0000	+6.061%	6	438	+127.857%
2025-03-05	6.6000	6.6000	6.6000	6.6000	-2.941%	2	439	+141.667%
2025-03-04	6.5000	6.8000	6.5000	6.8000	+18.881%	23	437	+134.559%
2025-02-28	5.7200	5.7200	5.7200	5.7200	+0.882%	6	460	+178.846%
2025-02-27	5.6700	5.6700	5.6700	5.6700	-2.241%	1	460	+181.305%
2025-02-26	5.8000	5.8000	5.8000	5.8000	-1.695%	2	460	+175.000%
2025-02-25	5.9100	5.9100	5.9000	5.9000	+15.686%	6	461	+170.339%
2025-02-21	5.1000	5.1000	5.1000	5.1000	+6.695%	8	461	+212.745%
2025-02-14	4.7800	4.7800	4.7800	4.7800	+1.702%	6	458	+233.682%
2025-02-11	4.7000	4.7000	4.7000	4.7000	-0.634%	15	458	+239.362%
2025-02-10	4.9700	4.9700	4.7300	4.7300	-10.755%	2	458	+237.209%
2025-02-06	5.3000	5.3000	5.3000	5.3000	-3.636%	1	456	+200.943%
2025-02-05	4.7000	5.5000	4.7000	5.5000	+37.500%	18	456	+190.000%
2025-02-04	3.8600	4.0000	3.8600	4.0000	-4.762%	11	460	+298.750%
2025-01-31	4.1600	4.2000	4.1600	4.2000	+9.091%	4	460	+279.762%
2025-01-29	4.1000	4.1300	3.8500	3.8500	+11.594%	62	459	+314.286%
2025-01-24	3.4500	3.4500	3.4500	3.4500	+4.545%	2	397	+362.319%
2025-01-23	3.3000	3.3000	3.3000	3.3000	+1.538%	2	396	+383.333%
2025-01-22	3.3000	3.3000	3.2000	3.2500	-4.412%	51	394	+390.769%
2025-01-21	3.4200	3.4200	3.3000	3.4000	+4.294%	4	344	+369.118%
2025-01-16	3.0000	3.2600	3.0000	3.2600	+17.266%	5	341	+389.264%
2025-01-15	2.7800	2.7800	2.7800	2.7800	+2.963%	35	336	+473.741%
2025-01-14	2.7000	2.7000	2.7000	2.7000	-10.000%	10	301	+490.741%
2025-01-13	3.0000	3.0000	3.0000	3.0000	-20.844%	10	301	+431.667%
2025-01-02	3.7900	3.7900	3.7700	3.7900	+2.710%	10	301	+320.844%
2024-12-27	3.6400	3.7000	3.6400	3.6900	-0.270%	200	301	+332.249%
2024-12-26	3.6000	3.7000	3.6000	3.7000	+5.714%	5	202	+331.081%
2024-12-16	3.6400	3.6400	3.5000	3.5000	-15.459%	11	186	+355.714%
2024-12-11	4.0000	4.1400	4.0000	4.1400	-5.909%	9	186	+285.266%
2024-12-09	4.5000	4.5000	4.4000	4.4000	+10.000%	7	184	+262.500%
2024-12-06	4.0000	4.0000	4.0000	4.0000	+2.828%	10	184	+298.750%
2024-12-05	3.8900	3.8900	3.8900	3.8900	-6.715%	5	184	+310.026%
2024-12-03	4.2000	4.2000	4.1700	4.1700	+1.956%	8	179	+282.494%
2024-12-02	3.8100	4.1000	3.8100	4.0900	+4.872%	70	171	+289.976%
2024-11-26	3.9000	3.9000	3.9000	3.9000	-0.510%	5	111	+308.974%
2024-11-25	3.9200	3.9200	3.9200	3.9200	+15.294%	2	111	+306.888%
2024-11-20	3.4000	3.4000	3.4000	3.4000	+3.030%	1	111	+369.118%
2024-11-19	3.6000	3.6000	3.3000	3.3000	-6.780%	2	110	+383.333%
2024-11-18	3.5400	3.5400	3.5400	3.5400	+2.609%	1	108	+350.565%
2024-11-15	3.5000	3.5000	3.2000	3.4500	-11.538%	10	108	+362.319%
2024-11-14	4.2700	4.2700	3.9000	3.9000	-2.256%	8	107	+308.974%
2024-11-13	4.1000	4.1000	3.9900	3.9900	-10.738%	41	101	+299.749%
2024-11-12	4.4700	4.4700	4.4700	4.4700	-8.776%	1	61	+256.823%
2024-11-11	4.9000	4.9000	4.9000	4.9000	+4.255%	4	60	+225.510%
2024-11-06	5.0000	5.0000	4.7000	4.7000	-24.316%	55	56	+239.362%
2024-10-08	6.2100	6.2100	6.2100	6.2100	0.000%	20	20	+156.844%