Dark

GSK20270115C40
GSK Jan 15 2027 40.00 Call (GSK270115C00040000)
option OPRA

EOD

Sep 2, 2026

11.30+4.630%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	11.4500	11.4500	11.3000	11.3000	+4.630%	2	539	0.000%
2026-08-28	10.8400	10.8400	10.8000	10.8000	-4.340%	2	537	+4.630%
2026-08-27	11.2900	11.2900	11.2900	11.2900	-8.137%	2	536	+0.089%
2026-08-26	12.2900	12.2900	12.2900	12.2900	+0.738%	5	538	-8.055%
2026-08-25	12.2600	12.2600	12.2000	12.2000	+13.068%	4	543	-7.377%
2026-08-12	10.7900	10.7900	10.7900	10.7900	-13.955%	2	539	+4.727%
2026-08-11	12.5400	12.5400	12.5400	12.5400	+2.367%	5	539	-9.888%
2026-08-10	12.2500	12.2500	12.2500	12.2500	+2.510%	1	542	-7.755%
2026-08-05	12.0000	12.0300	11.9500	11.9500	-1.240%	53	542	-5.439%
2026-08-04	12.1000	12.1000	12.1000	12.1000	-11.095%	2	541	-6.612%
2026-07-29	13.6100	13.6100	13.6100	13.6100	-11.623%	1	540	-16.973%
2026-07-28	15.4000	15.4000	15.4000	15.4000	+21.260%	1	540	-26.623%
2026-07-27	12.7100	12.7100	12.7000	12.7000	+7.627%	27	539	-11.024%
2026-07-22	11.8000	11.8000	11.8000	11.8000	+3.057%	15	539	-4.237%
2026-07-21	11.3600	11.4500	11.3500	11.4500	+2.232%	5	539	-1.310%
2026-07-20	11.1800	11.3500	11.1800	11.2000	-13.846%	6	539	+0.893%
2026-07-16	13.0000	13.0000	13.0000	13.0000	+1.167%	1	536	-13.077%
2026-07-13	12.8400	12.9000	12.8400	12.8500	-9.187%	4	536	-12.062%
2026-06-12	14.0000	14.1500	14.0000	14.1500	+5.993%	11	536	-20.141%
2026-06-11	13.3300	13.4500	13.3000	13.3500	+8.097%	8	537	-15.356%
2026-06-10	12.4900	12.6000	12.2400	12.3500	+4.661%	10	540	-8.502%
2026-06-09	11.7300	11.8000	11.7300	11.8000	-2.075%	7	540	-4.237%
2026-05-29	11.9100	12.0500	11.9100	12.0500	-4.441%	4	545	-6.224%
2026-05-22	12.6100	12.6100	12.6100	12.6100	+2.520%	3	545	-10.389%
2026-05-19	11.7000	12.3000	11.7000	12.3000	+3.361%	22	548	-8.130%
2026-05-14	11.9200	11.9200	11.9000	11.9000	+7.207%	2	548	-5.042%
2026-05-11	10.9400	11.1000	10.9400	11.1000	-4.310%	2	548	+1.802%
2026-05-07	11.5000	11.6500	11.5000	11.6000	-0.855%	6	548	-2.586%
2026-05-06	11.7000	11.7000	11.7000	11.7000	+2.632%	2	548	-3.419%
2026-04-29	11.4000	11.4000	11.4000	11.4000	-33.528%	1	548	-0.877%
2026-04-21	15.9000	17.1500	15.9000	17.1500	-10.955%	3	548	-34.111%
2026-04-09	19.2600	19.2600	19.2600	19.2600	+14.643%	1	548	-41.329%
2026-04-02	16.8000	16.8000	16.8000	16.8000	+24.444%	2	548	-32.738%
2026-03-18	13.5900	13.7000	13.4600	13.5000	-8.475%	6	548	-16.296%
2026-03-17	14.6500	14.7500	14.6500	14.7500	-3.595%	17	549	-23.390%
2026-03-16	15.3000	15.3000	15.3000	15.3000	+0.328%	2	557	-26.144%
2026-03-13	15.2000	15.3000	15.2000	15.2500	-4.866%	10	558	-25.902%
2026-03-06	16.0300	16.0300	16.0300	16.0300	-9.843%	1	558	-29.507%
2026-03-03	17.7900	17.7900	17.7800	17.7800	-8.821%	38	559	-36.445%
2026-03-02	19.5000	19.5000	19.5000	19.5000	-5.477%	12	559	-42.051%
2026-02-23	20.6300	20.6300	20.6300	20.6300	-1.386%	2	559	-45.225%
2026-02-20	20.9900	20.9900	20.9200	20.9200	+0.096%	12	559	-45.985%
2026-02-17	21.0900	21.0900	20.9000	20.9000	+3.722%	15	558	-45.933%
2026-02-06	20.1400	20.1500	20.1400	20.1500	+6.053%	2	568	-43.921%
2026-02-05	19.5700	19.5700	19.0000	19.0000	+8.883%	4	568	-40.526%
2026-02-04	17.4500	17.4500	17.4500	17.4500	+23.584%	10	566	-35.244%
2026-02-03	14.1200	14.1200	14.1200	14.1200	+5.452%	2	576	-19.972%
2026-02-02	13.6000	13.6000	13.3900	13.3900	+5.020%	2	574	-15.609%
2026-01-30	12.7500	12.7500	12.7500	12.7500	+5.372%	1	575	-11.373%
2026-01-29	12.1000	12.1000	12.1000	12.1000	-0.820%	1	575	-6.612%
2026-01-27	12.2000	12.2000	12.2000	12.2000	+4.811%	2	576	-7.377%
2026-01-26	11.6400	11.6400	11.6400	11.6400	+12.355%	1	578	-2.921%
2026-01-23	10.3600	10.3600	10.3600	10.3600	+5.285%	10	577	+9.073%
2026-01-16	10.2100	10.2100	9.8400	9.8400	-12.843%	6	577	+14.837%
2026-01-15	11.2900	11.2900	11.2900	11.2900	-3.504%	3	577	+0.089%
2026-01-14	11.7000	11.7000	11.7000	11.7000	+3.540%	1	577	-3.419%
2026-01-13	11.2000	11.3000	11.2000	11.3000	-1.739%	12	576	0.000%
2026-01-12	11.8400	11.8800	11.5000	11.5000	+7.477%	9	581	-1.739%
2026-01-05	10.9400	10.9400	10.7000	10.7000	-2.283%	12	576	+5.607%
2026-01-02	10.9500	10.9500	10.9500	10.9500	+3.791%	1	566	+3.196%
2025-12-31	10.5500	10.5500	10.5500	10.5500	-4.091%	1	565	+7.109%
2025-12-17	11.0000	11.0000	11.0000	11.0000	+5.973%	1	565	+2.727%
2025-12-05	10.3800	10.3800	10.3800	10.3800	+1.566%	1	565	+8.863%
2025-12-02	10.2200	10.2200	10.2200	10.2200	+5.688%	5	566	+10.568%
2025-12-01	9.6700	9.6700	9.6700	9.6700	-7.019%	2	566	+16.856%
2025-11-26	10.4000	10.4000	10.4000	10.4000	+8.333%	2	568	+8.654%
2025-11-24	9.6000	9.6000	9.6000	9.6000	-5.138%	1	568	+17.708%
2025-11-17	10.1500	10.1500	10.1200	10.1200	+1.913%	3	567	+11.660%
2025-11-14	9.9300	9.9300	9.9300	9.9300	-5.429%	1	566	+13.797%
2025-11-12	10.5000	10.5000	10.5000	10.5000	+1.449%	1	566	+7.619%
2025-11-11	9.8300	10.3500	9.8300	10.3500	+10.224%	2	566	+9.179%
2025-11-10	9.2000	9.3900	9.2000	9.3900	+0.968%	11	567	+20.341%
2025-11-06	9.0000	9.3000	9.0000	9.3000	+2.876%	2	568	+21.505%
2025-11-05	9.0400	9.0400	9.0400	9.0400	+0.444%	2	569	+25.000%
2025-10-31	9.0000	9.0000	9.0000	9.0000	+0.111%	23	569	+25.556%
2025-10-30	8.8600	9.0100	8.8600	8.9900	+3.811%	61	592	+25.695%
2025-10-29	8.6600	8.6600	8.6600	8.6600	+37.460%	1	591	+30.485%
2025-10-24	6.3000	6.3000	6.3000	6.3000	-19.231%	2	591	+79.365%
2025-10-23	7.8000	7.8000	7.8000	7.8000	+9.859%	1	593	+44.872%
2025-10-20	7.1000	7.1000	7.1000	7.1000	+2.899%	30	593	+59.155%
2025-10-17	6.9000	6.9000	6.9000	6.9000	+1.920%	1	593	+63.768%
2025-10-14	6.7700	6.7700	6.7700	6.7700	+2.576%	1	593	+66.913%
2025-10-10	6.6000	6.6000	6.6000	6.6000	-1.493%	1	593	+71.212%
2025-10-02	7.1000	7.2000	6.7000	6.7000	-14.650%	12	594	+68.657%
2025-10-01	6.7000	7.9000	6.7000	7.8500	+34.188%	39	595	+43.949%
2025-09-30	5.9900	6.0000	5.8500	5.8500	+28.855%	40	629	+93.162%
2025-09-29	4.5400	4.5400	4.5400	4.5400	+11.823%	2	624	+148.899%
2025-09-25	4.0600	4.0600	4.0600	4.0600	-9.778%	2	624	+178.325%
2025-09-23	4.6500	4.9000	4.5000	4.5000	-8.163%	21	622	+151.111%
2025-09-22	4.9000	4.9000	4.9000	4.9000	+11.364%	1	611	+130.612%
2025-09-18	4.4000	4.4000	4.4000	4.4000	+2.564%	1	610	+156.818%
2025-09-16	4.2900	4.2900	4.2900	4.2900	-1.606%	1	609	+163.403%
2025-09-15	4.5200	4.5200	4.3600	4.3600	-5.217%	2	608	+159.174%
2025-09-12	4.9000	4.9000	4.6000	4.6000	-9.804%	3	608	+145.652%
2025-09-11	5.0000	5.1000	5.0000	5.1000	+18.605%	7	607	+121.569%
2025-09-10	4.3000	4.3000	4.3000	4.3000	-10.417%	12	607	+162.791%
2025-09-09	4.8000	4.8000	4.8000	4.8000	+23.077%	1	619	+135.417%
2025-09-04	3.8800	3.9200	3.8800	3.9000	+3.723%	3	619	+189.744%
2025-09-02	3.7600	3.7600	3.7600	3.7600	-4.326%	10	619	+200.532%
2025-08-29	3.9300	3.9300	3.9300	3.9300	-8.605%	1	621	+187.532%
2025-08-25	4.3000	4.3000	4.3000	4.3000	-6.114%	1	621	+162.791%
2025-08-22	4.5800	4.5800	4.5800	4.5800	-0.435%	10	621	+146.725%
2025-08-21	4.6000	4.6000	4.6000	4.6000	+0.218%	1	621	+145.652%
2025-08-20	4.6000	4.6700	4.5900	4.5900	+15.038%	18	620	+146.187%
2025-08-19	4.0700	4.0700	3.9900	3.9900	+3.636%	10	621	+183.208%
2025-08-18	4.0000	4.0000	3.8500	3.8500	+6.944%	14	616	+193.506%
2025-08-13	3.6400	3.6500	3.6000	3.6000	+21.212%	5	611	+213.889%
2025-08-11	2.9700	2.9700	2.9700	2.9700	-2.623%	6	611	+280.471%
2025-08-08	3.0500	3.0500	3.0500	3.0500	+8.929%	1	611	+270.492%
2025-08-07	2.7900	2.8000	2.7900	2.8000	0.000%	26	611	+303.571%
2025-08-05	2.8000	2.8000	2.8000	2.8000	-23.288%	6	605	+303.571%
2025-07-30	3.7000	3.7000	3.6500	3.6500	+25.862%	11	608	+209.589%
2025-07-29	2.9000	2.9000	2.9000	2.9000	-1.695%	2	598	+289.655%
2025-07-28	2.9500	2.9500	2.9500	2.9500	-7.813%	2	600	+283.051%
2025-07-23	3.2000	3.2000	3.2000	3.2000	+18.519%	6	602	+253.125%
2025-07-22	2.7000	2.7000	2.7000	2.7000	+4.651%	1	606	+318.519%
2025-07-21	2.5800	2.5800	2.5800	2.5800	-7.857%	9	606	+337.984%
2025-07-18	2.8000	2.8000	2.8000	2.8000	+16.667%	5	606	+303.571%
2025-07-17	2.4000	2.4000	2.4000	2.4000	-32.394%	1	601	+370.833%
2025-07-16	3.5000	3.5500	3.5000	3.5500	+7.576%	4	601	+218.310%
2025-07-15	3.3000	3.3000	3.3000	3.3000	-23.077%	10	603	+242.424%
2025-07-10	4.2900	4.2900	4.2900	4.2900	+11.429%	1	599	+163.403%
2025-07-09	3.8500	3.8500	3.8500	3.8500	+21.835%	2	599	+193.506%
2025-07-08	3.1600	3.1600	3.1600	3.1600	-11.978%	1	599	+257.595%
2025-07-02	3.5900	3.5900	3.5900	3.5900	-1.644%	10	599	+214.763%
2025-06-26	3.8000	3.8000	3.6500	3.6500	-1.351%	17	611	+209.589%
2025-06-25	3.7000	3.7000	3.7000	3.7000	-9.756%	10	595	+205.405%
2025-06-18	4.2200	4.2200	4.1000	4.1000	-33.871%	6	580	+175.610%
2025-06-12	6.0000	6.2000	6.0000	6.2000	+31.356%	16	580	+82.258%
2025-06-03	4.7200	4.7200	4.7200	4.7200	-12.754%	1	586	+139.407%
2025-05-30	5.0000	5.4100	5.0000	5.4100	+17.100%	92	587	+108.872%
2025-05-29	4.6200	4.6200	4.6200	4.6200	+2.667%	10	630	+144.589%
2025-05-27	4.3000	4.5000	4.3000	4.5000	+9.756%	8	634	+151.111%
2025-05-23	4.1500	4.1500	4.1000	4.1000	+15.819%	10	635	+175.610%
2025-05-19	3.5400	3.5400	3.5400	3.5400	+4.118%	30	635	+219.209%
2025-05-16	3.4000	3.4000	3.4000	3.4000	+25.926%	2	620	+232.353%
2025-05-14	2.7000	2.7000	2.7000	2.7000	+0.746%	1	619	+318.519%
2025-05-13	2.6700	2.6800	2.6700	2.6800	-14.103%	12	618	+321.642%
2025-05-09	3.1200	3.1200	3.1200	3.1200	+11.429%	8	614	+262.179%
2025-05-08	3.1000	3.1000	2.8000	2.8000	-31.034%	21	610	+303.571%
2025-05-01	4.0600	4.0600	4.0600	4.0600	-10.177%	3	629	+178.325%
2025-04-30	4.5200	4.5200	4.5200	4.5200	+18.947%	2	626	+150.000%
2025-04-29	3.8000	3.8000	3.8000	3.8000	+6.742%	4	626	+197.368%
2025-04-28	3.6000	3.7000	3.5600	3.5600	+17.881%	270	626	+217.416%
2025-04-22	3.0200	3.0200	3.0200	3.0200	+9.818%	1	626	+274.172%
2025-04-16	2.7500	2.7500	2.7500	2.7500	-6.143%	10	626	+310.909%
2025-04-15	2.9000	2.9300	2.9000	2.9300	+8.922%	20	616	+285.666%
2025-04-14	2.6900	2.6900	2.6900	2.6900	+5.906%	8	636	+320.074%
2025-04-11	2.5400	2.5400	2.5400	2.5400	+9.483%	24	636	+344.882%
2025-04-09	1.9500	2.3200	1.9500	2.3200	+0.870%	5	636	+387.069%
2025-04-08	2.4200	2.4200	2.3000	2.3000	-13.208%	21	632	+391.304%
2025-04-07	2.9500	2.9500	2.6500	2.6500	-17.188%	12	611	+326.415%
2025-04-04	3.2000	3.2000	3.2000	3.2000	-8.832%	10	611	+253.125%
2025-03-26	3.4500	3.5100	3.4500	3.5100	-10.459%	6	606	+221.937%
2025-03-24	3.8600	3.9200	3.8500	3.9200	-10.909%	33	605	+188.265%
2025-03-20	4.4000	4.4000	4.4000	4.4000	+0.686%	25	608	+156.818%
2025-03-19	4.3700	4.3700	4.3700	4.3700	-10.451%	20	633	+158.581%
2025-03-17	4.7000	4.8800	4.7000	4.8800	+10.909%	26	623	+131.557%
2025-03-14	4.4000	4.4000	4.4000	4.4000	-4.968%	2	648	+156.818%
2025-03-11	4.7600	4.7600	4.6300	4.6300	-7.400%	51	649	+144.060%
2025-03-10	5.1000	5.1000	5.0000	5.0000	+4.167%	60	599	+126.000%
2025-03-07	4.5000	4.8000	4.5000	4.8000	+14.286%	34	659	+135.417%
2025-03-06	3.9600	4.2000	3.9600	4.2000	+5.793%	15	669	+169.048%
2025-03-04	4.1400	4.1400	3.9300	3.9700	+4.474%	30	669	+184.635%
2025-03-03	3.8000	3.8000	3.8000	3.8000	+18.750%	1	639	+197.368%
2025-02-28	3.2000	3.2000	3.2000	3.2000	-11.111%	40	640	+253.125%
2025-02-25	3.5500	3.6000	3.5500	3.6000	+16.129%	24	646	+213.889%
2025-02-24	3.1900	3.1900	3.1000	3.1000	+15.672%	4	646	+264.516%
2025-02-19	2.6800	2.6800	2.6800	2.6800	+1.132%	5	649	+321.642%
2025-02-11	2.6700	2.7500	2.6500	2.6500	-19.207%	69	644	+326.415%
2025-02-05	2.8100	3.2800	2.8100	3.2800	+55.450%	31	575	+244.512%
2025-02-04	2.1000	2.1100	2.1000	2.1100	-2.765%	2	605	+435.545%
2025-02-03	2.1500	2.1700	2.1200	2.1700	-9.959%	13	603	+420.737%
2025-01-30	2.1600	2.4100	2.1600	2.4100	+5.240%	3	591	+368.880%
2025-01-28	2.2900	2.2900	2.2900	2.2900	+4.091%	2	591	+393.450%
2025-01-27	2.2000	2.2000	2.1000	2.2000	+17.021%	61	589	+413.636%
2025-01-24	1.8000	1.8800	1.8000	1.8800	+4.444%	30	539	+501.064%
2025-01-23	1.8000	1.8000	1.8000	1.8000	+5.882%	22	534	+527.778%
2025-01-22	1.7000	1.7000	1.7000	1.7000	+15.646%	1	512	+564.706%
2025-01-16	1.4700	1.4700	1.4700	1.4700	+0.685%	3	512	+668.707%
2025-01-14	1.4000	1.4600	1.4000	1.4600	-8.750%	89	515	+673.973%
2025-01-13	1.6200	1.6200	1.6000	1.6000	-7.514%	52	427	+606.250%
2025-01-10	1.7300	1.7300	1.7300	1.7300	-6.989%	70	375	+553.179%
2025-01-08	1.8500	1.8600	1.8500	1.8600	-7.000%	16	360	+507.527%
2025-01-02	2.0000	2.0000	2.0000	2.0000	+1.010%	2	360	+465.000%
2024-12-30	1.9800	1.9800	1.9800	1.9800	-3.415%	2	362	+470.707%
2024-12-26	2.0500	2.0500	2.0500	2.0500	-2.844%	22	360	+451.220%
2024-12-18	2.1100	2.1100	2.1100	2.1100	+11.053%	1	340	+435.545%
2024-12-16	2.0000	2.0000	1.9000	1.9000	-9.524%	26	339	+494.737%
2024-12-12	2.1000	2.1000	2.1000	2.1000	-2.326%	25	313	+438.095%
2024-12-11	2.2500	2.2500	2.1500	2.1500	-18.868%	2	288	+425.581%
2024-12-10	2.6500	2.6500	2.6500	2.6500	+22.685%	1	286	+326.415%
2024-12-04	2.1600	2.1600	2.1600	2.1600	-6.087%	2	285	+423.148%
2024-12-03	2.3000	2.3000	2.3000	2.3000	+6.977%	10	283	+391.304%
2024-11-29	2.1500	2.1500	2.1500	2.1500	+2.381%	30	273	+425.581%
2024-11-26	2.1000	2.1000	2.1000	2.1000	+7.692%	10	258	+438.095%
2024-11-19	1.9500	1.9500	1.9500	1.9500	+8.333%	2	248	+479.487%
2024-11-15	2.0000	2.0000	1.8000	1.8000	-21.739%	40	246	+527.778%
2024-11-14	2.3800	2.3800	2.3000	2.3000	-1.709%	45	226	+391.304%
2024-11-13	2.4000	2.4000	2.3400	2.3400	-13.333%	14	182	+382.906%
2024-11-12	2.5000	2.7000	2.4500	2.7000	-1.818%	37	169	+318.519%
2024-11-08	2.7500	2.7500	2.7500	2.7500	-6.780%	50	133	+310.909%
2024-11-07	2.9000	2.9500	2.9000	2.9500	-13.235%	60	108	+283.051%
2024-11-01	3.4000	3.4000	3.4000	3.4000	+3.030%	4	52	+232.353%
2024-10-30	2.9000	3.3000	2.9000	3.3000	-9.589%	34	52	+242.424%
2024-10-25	3.6500	3.6500	3.6500	3.6500	+1.389%	20	38	+209.589%
2024-10-24	3.6000	3.6000	3.6000	3.6000	+0.559%	1	28	+213.889%
2024-10-23	3.5800	3.5800	3.5800	3.5800	-18.636%	1	27	+215.642%
2024-10-10	4.4000	4.4000	4.4000	4.4000	-24.138%	5	26	+156.818%
2024-10-09	5.8000	5.8000	5.8000	5.8000	+45.000%	1	21	+94.828%
2024-10-04	4.0000	4.0000	4.0000	4.0000	-2.439%	34	22	+182.500%
2024-10-03	3.9400	4.1000	3.9400	4.1000	-4.651%	19	18	+175.610%
2024-10-02	4.3000	4.3000	4.3000	4.3000	-14.172%	1	3	+162.791%
2024-10-01	5.0100	5.0100	5.0100	5.0100	-6.180%	1	2	+125.549%
2024-09-23	5.3400	5.3400	5.3400	5.3400	0.000%	1	1	+111.610%