Dark

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

EOD

Jul 21, 2026

11.45+2.232%(+0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	11.3600	11.4500	11.3500	11.4500	+2.232%	5	539	0.000%
2026-07-20	11.1800	11.3500	11.1800	11.2000	-13.846%	6	539	+2.232%
2026-07-16	13.0000	13.0000	13.0000	13.0000	+1.167%	1	536	-11.923%
2026-07-13	12.8400	12.9000	12.8400	12.8500	-9.187%	4	536	-10.895%
2026-06-12	14.0000	14.1500	14.0000	14.1500	+5.993%	11	536	-19.081%
2026-06-11	13.3300	13.4500	13.3000	13.3500	+8.097%	8	537	-14.232%
2026-06-10	12.4900	12.6000	12.2400	12.3500	+4.661%	10	540	-7.287%
2026-06-09	11.7300	11.8000	11.7300	11.8000	-2.075%	7	540	-2.966%
2026-05-29	11.9100	12.0500	11.9100	12.0500	-4.441%	4	545	-4.979%
2026-05-22	12.6100	12.6100	12.6100	12.6100	+2.520%	3	545	-9.199%
2026-05-19	11.7000	12.3000	11.7000	12.3000	+3.361%	22	548	-6.911%
2026-05-14	11.9200	11.9200	11.9000	11.9000	+7.207%	2	548	-3.782%
2026-05-11	10.9400	11.1000	10.9400	11.1000	-4.310%	2	548	+3.153%
2026-05-07	11.5000	11.6500	11.5000	11.6000	-0.855%	6	548	-1.293%
2026-05-06	11.7000	11.7000	11.7000	11.7000	+2.632%	2	548	-2.137%
2026-04-29	11.4000	11.4000	11.4000	11.4000	-33.528%	1	548	+0.439%
2026-04-21	15.9000	17.1500	15.9000	17.1500	-10.955%	3	548	-33.236%
2026-04-09	19.2600	19.2600	19.2600	19.2600	+14.643%	1	548	-40.550%
2026-04-02	16.8000	16.8000	16.8000	16.8000	+24.444%	2	548	-31.845%
2026-03-18	13.5900	13.7000	13.4600	13.5000	-8.475%	6	548	-15.185%
2026-03-17	14.6500	14.7500	14.6500	14.7500	-3.595%	17	549	-22.373%
2026-03-16	15.3000	15.3000	15.3000	15.3000	+0.328%	2	557	-25.163%
2026-03-13	15.2000	15.3000	15.2000	15.2500	-4.866%	10	558	-24.918%
2026-03-06	16.0300	16.0300	16.0300	16.0300	-9.843%	1	558	-28.571%
2026-03-03	17.7900	17.7900	17.7800	17.7800	-8.821%	38	559	-35.602%
2026-03-02	19.5000	19.5000	19.5000	19.5000	-5.477%	12	559	-41.282%
2026-02-23	20.6300	20.6300	20.6300	20.6300	-1.386%	2	559	-44.498%
2026-02-20	20.9900	20.9900	20.9200	20.9200	+0.096%	12	559	-45.268%
2026-02-17	21.0900	21.0900	20.9000	20.9000	+3.722%	15	558	-45.215%
2026-02-06	20.1400	20.1500	20.1400	20.1500	+6.053%	2	568	-43.176%
2026-02-05	19.5700	19.5700	19.0000	19.0000	+8.883%	4	568	-39.737%
2026-02-04	17.4500	17.4500	17.4500	17.4500	+23.584%	10	566	-34.384%
2026-02-03	14.1200	14.1200	14.1200	14.1200	+5.452%	2	576	-18.909%
2026-02-02	13.6000	13.6000	13.3900	13.3900	+5.020%	2	574	-14.488%
2026-01-30	12.7500	12.7500	12.7500	12.7500	+5.372%	1	575	-10.196%
2026-01-29	12.1000	12.1000	12.1000	12.1000	-0.820%	1	575	-5.372%
2026-01-27	12.2000	12.2000	12.2000	12.2000	+4.811%	2	576	-6.148%
2026-01-26	11.6400	11.6400	11.6400	11.6400	+12.355%	1	578	-1.632%
2026-01-23	10.3600	10.3600	10.3600	10.3600	+5.285%	10	577	+10.521%
2026-01-16	10.2100	10.2100	9.8400	9.8400	-12.843%	6	577	+16.362%
2026-01-15	11.2900	11.2900	11.2900	11.2900	-3.504%	3	577	+1.417%
2026-01-14	11.7000	11.7000	11.7000	11.7000	+3.540%	1	577	-2.137%
2026-01-13	11.2000	11.3000	11.2000	11.3000	-1.739%	12	576	+1.327%
2026-01-12	11.8400	11.8800	11.5000	11.5000	+7.477%	9	581	-0.435%
2026-01-05	10.9400	10.9400	10.7000	10.7000	-2.283%	12	576	+7.009%
2026-01-02	10.9500	10.9500	10.9500	10.9500	+3.791%	1	566	+4.566%
2025-12-31	10.5500	10.5500	10.5500	10.5500	-4.091%	1	565	+8.531%
2025-12-17	11.0000	11.0000	11.0000	11.0000	+5.973%	1	565	+4.091%
2025-12-05	10.3800	10.3800	10.3800	10.3800	+1.566%	1	565	+10.308%
2025-12-02	10.2200	10.2200	10.2200	10.2200	+5.688%	5	566	+12.035%
2025-12-01	9.6700	9.6700	9.6700	9.6700	-7.019%	2	566	+18.407%
2025-11-26	10.4000	10.4000	10.4000	10.4000	+8.333%	2	568	+10.096%
2025-11-24	9.6000	9.6000	9.6000	9.6000	-5.138%	1	568	+19.271%
2025-11-17	10.1500	10.1500	10.1200	10.1200	+1.913%	3	567	+13.142%
2025-11-14	9.9300	9.9300	9.9300	9.9300	-5.429%	1	566	+15.307%
2025-11-12	10.5000	10.5000	10.5000	10.5000	+1.449%	1	566	+9.048%
2025-11-11	9.8300	10.3500	9.8300	10.3500	+10.224%	2	566	+10.628%
2025-11-10	9.2000	9.3900	9.2000	9.3900	+0.968%	11	567	+21.938%
2025-11-06	9.0000	9.3000	9.0000	9.3000	+2.876%	2	568	+23.118%
2025-11-05	9.0400	9.0400	9.0400	9.0400	+0.444%	2	569	+26.659%
2025-10-31	9.0000	9.0000	9.0000	9.0000	+0.111%	23	569	+27.222%
2025-10-30	8.8600	9.0100	8.8600	8.9900	+3.811%	61	592	+27.364%
2025-10-29	8.6600	8.6600	8.6600	8.6600	+37.460%	1	591	+32.217%
2025-10-24	6.3000	6.3000	6.3000	6.3000	-19.231%	2	591	+81.746%
2025-10-23	7.8000	7.8000	7.8000	7.8000	+9.859%	1	593	+46.795%
2025-10-20	7.1000	7.1000	7.1000	7.1000	+2.899%	30	593	+61.268%
2025-10-17	6.9000	6.9000	6.9000	6.9000	+1.920%	1	593	+65.942%
2025-10-14	6.7700	6.7700	6.7700	6.7700	+2.576%	1	593	+69.129%
2025-10-10	6.6000	6.6000	6.6000	6.6000	-1.493%	1	593	+73.485%
2025-10-02	7.1000	7.2000	6.7000	6.7000	-14.650%	12	594	+70.896%
2025-10-01	6.7000	7.9000	6.7000	7.8500	+34.188%	39	595	+45.860%
2025-09-30	5.9900	6.0000	5.8500	5.8500	+28.855%	40	629	+95.726%
2025-09-29	4.5400	4.5400	4.5400	4.5400	+11.823%	2	624	+152.203%
2025-09-25	4.0600	4.0600	4.0600	4.0600	-9.778%	2	624	+182.020%
2025-09-23	4.6500	4.9000	4.5000	4.5000	-8.163%	21	622	+154.444%
2025-09-22	4.9000	4.9000	4.9000	4.9000	+11.364%	1	611	+133.673%
2025-09-18	4.4000	4.4000	4.4000	4.4000	+2.564%	1	610	+160.227%
2025-09-16	4.2900	4.2900	4.2900	4.2900	-1.606%	1	609	+166.900%
2025-09-15	4.5200	4.5200	4.3600	4.3600	-5.217%	2	608	+162.615%
2025-09-12	4.9000	4.9000	4.6000	4.6000	-9.804%	3	608	+148.913%
2025-09-11	5.0000	5.1000	5.0000	5.1000	+18.605%	7	607	+124.510%
2025-09-10	4.3000	4.3000	4.3000	4.3000	-10.417%	12	607	+166.279%
2025-09-09	4.8000	4.8000	4.8000	4.8000	+23.077%	1	619	+138.542%
2025-09-04	3.8800	3.9200	3.8800	3.9000	+3.723%	3	619	+193.590%
2025-09-02	3.7600	3.7600	3.7600	3.7600	-4.326%	10	619	+204.521%
2025-08-29	3.9300	3.9300	3.9300	3.9300	-8.605%	1	621	+191.349%
2025-08-25	4.3000	4.3000	4.3000	4.3000	-6.114%	1	621	+166.279%
2025-08-22	4.5800	4.5800	4.5800	4.5800	-0.435%	10	621	+150.000%
2025-08-21	4.6000	4.6000	4.6000	4.6000	+0.218%	1	621	+148.913%
2025-08-20	4.6000	4.6700	4.5900	4.5900	+15.038%	18	620	+149.455%
2025-08-19	4.0700	4.0700	3.9900	3.9900	+3.636%	10	621	+186.967%
2025-08-18	4.0000	4.0000	3.8500	3.8500	+6.944%	14	616	+197.403%
2025-08-13	3.6400	3.6500	3.6000	3.6000	+21.212%	5	611	+218.056%
2025-08-11	2.9700	2.9700	2.9700	2.9700	-2.623%	6	611	+285.522%
2025-08-08	3.0500	3.0500	3.0500	3.0500	+8.929%	1	611	+275.410%
2025-08-07	2.7900	2.8000	2.7900	2.8000	0.000%	26	611	+308.929%
2025-08-05	2.8000	2.8000	2.8000	2.8000	-23.288%	6	605	+308.929%
2025-07-30	3.7000	3.7000	3.6500	3.6500	+25.862%	11	608	+213.699%
2025-07-29	2.9000	2.9000	2.9000	2.9000	-1.695%	2	598	+294.828%
2025-07-28	2.9500	2.9500	2.9500	2.9500	-7.813%	2	600	+288.136%
2025-07-23	3.2000	3.2000	3.2000	3.2000	+18.519%	6	602	+257.813%
2025-07-22	2.7000	2.7000	2.7000	2.7000	+4.651%	1	606	+324.074%
2025-07-21	2.5800	2.5800	2.5800	2.5800	-7.857%	9	606	+343.798%
2025-07-18	2.8000	2.8000	2.8000	2.8000	+16.667%	5	606	+308.929%
2025-07-17	2.4000	2.4000	2.4000	2.4000	-32.394%	1	601	+377.083%
2025-07-16	3.5000	3.5500	3.5000	3.5500	+7.576%	4	601	+222.535%
2025-07-15	3.3000	3.3000	3.3000	3.3000	-23.077%	10	603	+246.970%
2025-07-10	4.2900	4.2900	4.2900	4.2900	+11.429%	1	599	+166.900%
2025-07-09	3.8500	3.8500	3.8500	3.8500	+21.835%	2	599	+197.403%
2025-07-08	3.1600	3.1600	3.1600	3.1600	-11.978%	1	599	+262.342%
2025-07-02	3.5900	3.5900	3.5900	3.5900	-1.644%	10	599	+218.942%
2025-06-26	3.8000	3.8000	3.6500	3.6500	-1.351%	17	611	+213.699%
2025-06-25	3.7000	3.7000	3.7000	3.7000	-9.756%	10	595	+209.459%
2025-06-18	4.2200	4.2200	4.1000	4.1000	-33.871%	6	580	+179.268%
2025-06-12	6.0000	6.2000	6.0000	6.2000	+31.356%	16	580	+84.677%
2025-06-03	4.7200	4.7200	4.7200	4.7200	-12.754%	1	586	+142.585%
2025-05-30	5.0000	5.4100	5.0000	5.4100	+17.100%	92	587	+111.645%
2025-05-29	4.6200	4.6200	4.6200	4.6200	+2.667%	10	630	+147.835%
2025-05-27	4.3000	4.5000	4.3000	4.5000	+9.756%	8	634	+154.444%
2025-05-23	4.1500	4.1500	4.1000	4.1000	+15.819%	10	635	+179.268%
2025-05-19	3.5400	3.5400	3.5400	3.5400	+4.118%	30	635	+223.446%
2025-05-16	3.4000	3.4000	3.4000	3.4000	+25.926%	2	620	+236.765%
2025-05-14	2.7000	2.7000	2.7000	2.7000	+0.746%	1	619	+324.074%
2025-05-13	2.6700	2.6800	2.6700	2.6800	-14.103%	12	618	+327.239%
2025-05-09	3.1200	3.1200	3.1200	3.1200	+11.429%	8	614	+266.987%
2025-05-08	3.1000	3.1000	2.8000	2.8000	-31.034%	21	610	+308.929%
2025-05-01	4.0600	4.0600	4.0600	4.0600	-10.177%	3	629	+182.020%
2025-04-30	4.5200	4.5200	4.5200	4.5200	+18.947%	2	626	+153.319%
2025-04-29	3.8000	3.8000	3.8000	3.8000	+6.742%	4	626	+201.316%
2025-04-28	3.6000	3.7000	3.5600	3.5600	+17.881%	270	626	+221.629%
2025-04-22	3.0200	3.0200	3.0200	3.0200	+9.818%	1	626	+279.139%
2025-04-16	2.7500	2.7500	2.7500	2.7500	-6.143%	10	626	+316.364%
2025-04-15	2.9000	2.9300	2.9000	2.9300	+8.922%	20	616	+290.785%
2025-04-14	2.6900	2.6900	2.6900	2.6900	+5.906%	8	636	+325.651%
2025-04-11	2.5400	2.5400	2.5400	2.5400	+9.483%	24	636	+350.787%
2025-04-09	1.9500	2.3200	1.9500	2.3200	+0.870%	5	636	+393.534%
2025-04-08	2.4200	2.4200	2.3000	2.3000	-13.208%	21	632	+397.826%
2025-04-07	2.9500	2.9500	2.6500	2.6500	-17.188%	12	611	+332.075%
2025-04-04	3.2000	3.2000	3.2000	3.2000	-8.832%	10	611	+257.813%
2025-03-26	3.4500	3.5100	3.4500	3.5100	-10.459%	6	606	+226.211%
2025-03-24	3.8600	3.9200	3.8500	3.9200	-10.909%	33	605	+192.092%
2025-03-20	4.4000	4.4000	4.4000	4.4000	+0.686%	25	608	+160.227%
2025-03-19	4.3700	4.3700	4.3700	4.3700	-10.451%	20	633	+162.014%
2025-03-17	4.7000	4.8800	4.7000	4.8800	+10.909%	26	623	+134.631%
2025-03-14	4.4000	4.4000	4.4000	4.4000	-4.968%	2	648	+160.227%
2025-03-11	4.7600	4.7600	4.6300	4.6300	-7.400%	51	649	+147.300%
2025-03-10	5.1000	5.1000	5.0000	5.0000	+4.167%	60	599	+129.000%
2025-03-07	4.5000	4.8000	4.5000	4.8000	+14.286%	34	659	+138.542%
2025-03-06	3.9600	4.2000	3.9600	4.2000	+5.793%	15	669	+172.619%
2025-03-04	4.1400	4.1400	3.9300	3.9700	+4.474%	30	669	+188.413%
2025-03-03	3.8000	3.8000	3.8000	3.8000	+18.750%	1	639	+201.316%
2025-02-28	3.2000	3.2000	3.2000	3.2000	-11.111%	40	640	+257.813%
2025-02-25	3.5500	3.6000	3.5500	3.6000	+16.129%	24	646	+218.056%
2025-02-24	3.1900	3.1900	3.1000	3.1000	+15.672%	4	646	+269.355%
2025-02-19	2.6800	2.6800	2.6800	2.6800	+1.132%	5	649	+327.239%
2025-02-11	2.6700	2.7500	2.6500	2.6500	-19.207%	69	644	+332.075%
2025-02-05	2.8100	3.2800	2.8100	3.2800	+55.450%	31	575	+249.085%
2025-02-04	2.1000	2.1100	2.1000	2.1100	-2.765%	2	605	+442.654%
2025-02-03	2.1500	2.1700	2.1200	2.1700	-9.959%	13	603	+427.650%
2025-01-30	2.1600	2.4100	2.1600	2.4100	+5.240%	3	591	+375.104%
2025-01-28	2.2900	2.2900	2.2900	2.2900	+4.091%	2	591	+400.000%
2025-01-27	2.2000	2.2000	2.1000	2.2000	+17.021%	61	589	+420.455%
2025-01-24	1.8000	1.8800	1.8000	1.8800	+4.444%	30	539	+509.043%
2025-01-23	1.8000	1.8000	1.8000	1.8000	+5.882%	22	534	+536.111%
2025-01-22	1.7000	1.7000	1.7000	1.7000	+15.646%	1	512	+573.529%
2025-01-16	1.4700	1.4700	1.4700	1.4700	+0.685%	3	512	+678.912%
2025-01-14	1.4000	1.4600	1.4000	1.4600	-8.750%	89	515	+684.247%
2025-01-13	1.6200	1.6200	1.6000	1.6000	-7.514%	52	427	+615.625%
2025-01-10	1.7300	1.7300	1.7300	1.7300	-6.989%	70	375	+561.850%
2025-01-08	1.8500	1.8600	1.8500	1.8600	-7.000%	16	360	+515.591%
2025-01-02	2.0000	2.0000	2.0000	2.0000	+1.010%	2	360	+472.500%
2024-12-30	1.9800	1.9800	1.9800	1.9800	-3.415%	2	362	+478.283%
2024-12-26	2.0500	2.0500	2.0500	2.0500	-2.844%	22	360	+458.537%
2024-12-18	2.1100	2.1100	2.1100	2.1100	+11.053%	1	340	+442.654%
2024-12-16	2.0000	2.0000	1.9000	1.9000	-9.524%	26	339	+502.632%
2024-12-12	2.1000	2.1000	2.1000	2.1000	-2.326%	25	313	+445.238%
2024-12-11	2.2500	2.2500	2.1500	2.1500	-18.868%	2	288	+432.558%
2024-12-10	2.6500	2.6500	2.6500	2.6500	+22.685%	1	286	+332.075%
2024-12-04	2.1600	2.1600	2.1600	2.1600	-6.087%	2	285	+430.093%
2024-12-03	2.3000	2.3000	2.3000	2.3000	+6.977%	10	283	+397.826%
2024-11-29	2.1500	2.1500	2.1500	2.1500	+2.381%	30	273	+432.558%
2024-11-26	2.1000	2.1000	2.1000	2.1000	+7.692%	10	258	+445.238%
2024-11-19	1.9500	1.9500	1.9500	1.9500	+8.333%	2	248	+487.179%
2024-11-15	2.0000	2.0000	1.8000	1.8000	-21.739%	40	246	+536.111%
2024-11-14	2.3800	2.3800	2.3000	2.3000	-1.709%	45	226	+397.826%
2024-11-13	2.4000	2.4000	2.3400	2.3400	-13.333%	14	182	+389.316%
2024-11-12	2.5000	2.7000	2.4500	2.7000	-1.818%	37	169	+324.074%
2024-11-08	2.7500	2.7500	2.7500	2.7500	-6.780%	50	133	+316.364%
2024-11-07	2.9000	2.9500	2.9000	2.9500	-13.235%	60	108	+288.136%
2024-11-01	3.4000	3.4000	3.4000	3.4000	+3.030%	4	52	+236.765%
2024-10-30	2.9000	3.3000	2.9000	3.3000	-9.589%	34	52	+246.970%
2024-10-25	3.6500	3.6500	3.6500	3.6500	+1.389%	20	38	+213.699%
2024-10-24	3.6000	3.6000	3.6000	3.6000	+0.559%	1	28	+218.056%
2024-10-23	3.5800	3.5800	3.5800	3.5800	-18.636%	1	27	+219.832%
2024-10-10	4.4000	4.4000	4.4000	4.4000	-24.138%	5	26	+160.227%
2024-10-09	5.8000	5.8000	5.8000	5.8000	+45.000%	1	21	+97.414%
2024-10-04	4.0000	4.0000	4.0000	4.0000	-2.439%	34	22	+186.250%
2024-10-03	3.9400	4.1000	3.9400	4.1000	-4.651%	19	18	+179.268%
2024-10-02	4.3000	4.3000	4.3000	4.3000	-14.172%	1	3	+166.279%
2024-10-01	5.0100	5.0100	5.0100	5.0100	-6.180%	1	2	+128.543%
2024-09-23	5.3400	5.3400	5.3400	5.3400	0.000%	1	1	+114.419%