Dark

GSK20270115C42
GSK Jan 15 2027 42.00 Call (GSK270115C00042000)
option OPRA

EOD

Jul 15, 2026

10.80+3.152%(+0.33)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	10.8000	10.8000	10.8000	10.8000	+3.152%	17	347	0.000%
2026-07-14	10.4700	10.4700	10.4700	10.4700	-17.882%	1	364	+3.152%
2026-07-07	12.6000	12.7500	12.6000	12.7500	+3.659%	4	365	-15.294%
2026-07-02	12.3000	12.3000	12.3000	12.3000	+7.424%	2	367	-12.195%
2026-06-26	11.5600	11.5600	11.4500	11.4500	+11.165%	7	367	-5.677%
2026-06-22	10.3000	10.3000	10.3000	10.3000	-16.599%	6	360	+4.854%
2026-06-12	12.3600	12.5000	12.3500	12.3500	+15.962%	12	354	-12.551%
2026-06-10	10.9000	10.9500	10.5500	10.6500	+12.698%	25	350	+1.408%
2026-06-01	9.4500	9.4500	9.4500	9.4500	-7.805%	4	348	+14.286%
2026-05-14	10.2900	10.4000	10.2500	10.2500	+2.500%	8	344	+5.366%
2026-05-13	10.0000	10.0000	10.0000	10.0000	-2.534%	2	342	+8.000%
2026-05-12	10.2600	10.2600	10.2600	10.2600	+6.875%	1	342	+5.263%
2026-05-11	9.4000	9.6000	9.4000	9.6000	-5.419%	3	342	+12.500%
2026-05-06	9.9000	10.1500	9.9000	10.1500	-6.881%	6	340	+6.404%
2026-05-04	10.9000	10.9000	10.9000	10.9000	-4.386%	2	339	-0.917%
2026-04-30	11.4000	11.4000	11.4000	11.4000	+2.242%	2	337	-5.263%
2026-04-29	11.1500	11.1500	11.1500	11.1500	-18.909%	93	335	-3.139%
2026-04-28	13.7500	13.7500	13.7500	13.7500	-8.333%	2	287	-21.455%
2026-04-23	15.0000	15.0000	15.0000	15.0000	-13.295%	1	287	-28.000%
2026-04-09	17.0000	17.3000	17.0000	17.3000	+25.818%	3	288	-37.572%
2026-03-30	13.9000	14.0700	13.7500	13.7500	+14.583%	8	291	-21.455%
2026-03-18	11.6000	12.1000	11.6000	12.0000	-9.774%	7	291	-10.000%
2026-03-17	13.0500	13.3000	13.0500	13.3000	-1.481%	12	291	-18.797%
2026-03-16	13.8000	14.0000	13.5000	13.5000	0.000%	43	287	-20.000%
2026-03-13	13.6500	13.8000	13.3900	13.5000	-2.174%	33	290	-20.000%
2026-03-12	13.7000	13.8000	13.7000	13.8000	-29.484%	3	289	-21.739%
2026-02-19	19.5700	19.5700	19.5700	19.5700	-0.911%	1	289	-44.813%
2026-02-17	19.2200	19.7500	19.2200	19.7500	+11.456%	13	289	-45.316%
2026-02-12	17.7200	17.7200	17.7200	17.7200	+48.908%	3	297	-39.052%
2026-02-02	11.9000	11.9000	11.9000	11.9000	+20.202%	1	297	-9.244%
2026-01-26	9.9000	9.9000	9.9000	9.9000	+15.116%	2	297	+9.091%
2026-01-16	8.6000	8.6000	8.6000	8.6000	-4.972%	2	297	+25.581%
2026-01-15	10.0000	10.0000	9.0500	9.0500	-10.396%	2	297	+19.337%
2026-01-14	10.1000	10.1000	10.1000	10.1000	+4.124%	1	298	+6.931%
2026-01-13	9.6000	9.7000	9.5000	9.7000	-3.960%	8	299	+11.340%
2026-01-12	10.1000	10.1000	10.1000	10.1000	-3.257%	3	304	+6.931%
2026-01-09	10.4400	10.4400	10.4400	10.4400	-3.867%	1	304	+3.448%
2026-01-08	10.8600	10.8600	10.8600	10.8600	+4.223%	1	305	-0.552%
2026-01-07	10.9400	10.9400	10.4200	10.4200	+14.505%	6	305	+3.647%
2025-12-31	9.1000	9.1000	9.1000	9.1000	-1.087%	2	305	+18.681%
2025-12-26	9.2000	9.2000	9.2000	9.2000	+2.222%	2	305	+17.391%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+2.975%	8	303	+20.000%
2025-12-18	8.7400	8.7400	8.7400	8.7400	-2.889%	1	303	+23.570%
2025-12-16	9.0000	9.0000	9.0000	9.0000	+2.857%	2	303	+20.000%
2025-12-10	8.7500	8.7500	8.7500	8.7500	+2.941%	3	304	+23.429%
2025-12-09	8.5000	8.5000	8.5000	8.5000	-10.053%	2	304	+27.059%
2025-12-04	9.4500	9.4500	9.4500	9.4500	-1.563%	1	306	+14.286%
2025-12-03	9.6000	9.6000	9.6000	9.6000	+7.865%	1	305	+12.500%
2025-11-26	8.9500	8.9500	8.9000	8.9000	+10.559%	4	301	+21.348%
2025-11-21	8.0500	8.0500	8.0500	8.0500	-5.294%	1	301	+34.161%
2025-11-18	8.5000	8.5000	8.5000	8.5000	-3.409%	5	302	+27.059%
2025-11-17	8.8000	8.8000	8.8000	8.8000	-0.565%	1	302	+22.727%
2025-11-13	9.1500	9.1500	8.8500	8.8500	-3.279%	5	303	+22.034%
2025-11-12	8.6000	9.1500	8.4000	9.1500	+3.977%	13	301	+18.033%
2025-11-11	8.7300	8.8000	8.7100	8.8000	+14.286%	12	299	+22.727%
2025-11-10	7.7000	7.7000	7.7000	7.7000	+0.654%	1	299	+40.260%
2025-11-04	7.6500	7.6500	7.6500	7.6500	-1.923%	1	299	+41.176%
2025-10-31	7.7500	7.8000	7.7500	7.8000	+2.632%	10	298	+38.462%
2025-10-30	7.6000	7.6000	7.6000	7.6000	+5.556%	1	298	+42.105%
2025-10-29	7.2000	7.2000	7.2000	7.2000	+41.176%	1	299	+50.000%
2025-10-24	5.1000	5.1000	5.1000	5.1000	-15.000%	2	298	+111.765%
2025-10-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	298	+80.000%
2025-10-22	6.0000	6.0000	6.0000	6.0000	+11.111%	1	299	+80.000%
2025-10-13	5.4100	5.4100	5.4000	5.4000	-4.425%	8	300	+100.000%
2025-10-08	5.6500	5.6500	5.6500	5.6500	+2.170%	1	298	+91.150%
2025-10-07	5.5300	5.5300	5.5300	5.5300	+0.545%	16	297	+95.298%
2025-10-06	5.5000	5.5000	5.5000	5.5000	-5.172%	1	297	+96.364%
2025-10-02	5.8000	5.8000	5.8000	5.8000	-11.988%	1	298	+86.207%
2025-10-01	6.5900	6.5900	6.5900	6.5900	+37.292%	3	299	+63.885%
2025-09-30	4.9500	4.9500	4.6500	4.8000	+33.333%	12	299	+125.000%
2025-09-29	3.6000	3.6000	3.6000	3.6000	+18.033%	11	299	+200.000%
2025-09-25	3.0500	3.0500	3.0500	3.0500	-15.278%	2	288	+254.098%
2025-09-23	3.6000	3.6000	3.6000	3.6000	-7.692%	1	288	+200.000%
2025-09-22	3.9000	3.9000	3.9000	3.9000	+13.043%	1	289	+176.923%
2025-09-18	3.4500	3.4500	3.4500	3.4500	-4.167%	8	288	+213.043%
2025-09-17	3.6000	3.6000	3.6000	3.6000	-2.703%	1	288	+200.000%
2025-09-15	3.7000	3.7000	3.7000	3.7000	0.000%	1	287	+191.892%
2025-09-12	3.7000	3.7000	3.7000	3.7000	+3.064%	3	287	+191.892%
2025-09-10	3.5900	3.5900	3.5900	3.5900	-4.267%	1	287	+200.836%
2025-09-09	3.5000	3.7500	3.5000	3.7500	+15.385%	4	286	+188.000%
2025-09-08	3.2500	3.2500	3.2500	3.2500	+0.619%	1	283	+232.308%
2025-09-04	3.2300	3.2300	3.2300	3.2300	+11.765%	1	283	+234.365%
2025-09-02	2.8800	2.8900	2.8800	2.8900	-13.731%	3	283	+273.702%
2025-08-28	3.3500	3.3500	3.3500	3.3500	-10.428%	2	283	+222.388%
2025-08-21	3.7000	3.7400	3.7000	3.7400	+1.907%	7	283	+188.770%
2025-08-20	3.6700	3.6700	3.6700	3.6700	+14.688%	16	282	+194.278%
2025-08-19	3.2000	3.2000	3.2000	3.2000	+16.364%	1	282	+237.500%
2025-08-14	2.7500	2.7500	2.7500	2.7500	-4.514%	1	281	+292.727%
2025-08-13	2.8000	2.8800	2.8000	2.8800	+37.799%	4	281	+275.000%
2025-08-05	2.0900	2.0900	2.0900	2.0900	-5.000%	7	278	+416.746%
2025-08-01	2.2000	2.2000	2.2000	2.2000	-4.348%	1	278	+390.909%
2025-07-31	2.3000	2.3000	2.3000	2.3000	-20.690%	20	278	+369.565%
2025-07-30	2.7000	2.9000	2.7000	2.9000	+48.718%	24	298	+272.414%
2025-07-21	2.0200	2.0500	1.9500	1.9500	+2.632%	10	299	+453.846%
2025-07-17	1.9000	1.9000	1.9000	1.9000	-29.630%	2	299	+468.421%
2025-07-15	2.7000	2.7000	2.7000	2.7000	0.000%	3	301	+300.000%
2025-07-14	2.7000	2.7000	2.7000	2.7000	-3.571%	20	301	+300.000%
2025-07-11	2.8000	2.8000	2.8000	2.8000	-20.000%	1	321	+285.714%
2025-07-10	3.4000	3.5000	3.4000	3.5000	+37.255%	21	320	+208.571%
2025-07-08	2.5500	2.5500	2.5500	2.5500	-12.069%	2	320	+323.529%
2025-07-02	2.9000	2.9000	2.9000	2.9000	0.000%	4	320	+272.414%
2025-06-26	2.9000	2.9000	2.9000	2.9000	-9.091%	1	316	+272.414%
2025-06-24	3.1900	3.1900	3.1900	3.1900	+13.929%	1	316	+238.558%
2025-06-23	2.8000	2.8000	2.8000	2.8000	+1.449%	3	316	+285.714%
2025-06-20	2.8500	2.8500	2.7600	2.7600	-23.333%	4	316	+291.304%
2025-06-18	3.6000	3.6000	3.6000	3.6000	-28.713%	1	316	+200.000%
2025-06-12	5.0500	5.0500	5.0500	5.0500	+9.307%	30	316	+113.861%
2025-06-10	4.5000	4.6200	4.5000	4.6200	+0.435%	7	316	+133.766%
2025-06-05	4.6000	4.6000	4.6000	4.6000	-1.075%	8	312	+134.783%
2025-06-02	4.6500	4.6500	4.6500	4.6500	+10.714%	2	312	+132.258%
2025-05-30	4.4000	4.4000	4.2000	4.2000	+7.692%	22	314	+157.143%
2025-05-29	3.9000	3.9000	3.9000	3.9000	+21.875%	1	313	+176.923%
2025-05-21	3.2000	3.2000	3.2000	3.2000	+31.687%	1	312	+237.500%
2025-05-15	2.4300	2.4300	2.4300	2.4300	-21.613%	1	311	+344.444%
2025-04-29	3.1000	3.1000	3.1000	3.1000	+14.815%	2	311	+248.387%
2025-04-23	2.7000	2.7000	2.7000	2.7000	+0.746%	10	311	+300.000%
2025-04-22	2.6800	2.6800	2.6800	2.6800	+11.667%	1	301	+302.985%
2025-04-21	2.4000	2.4000	2.4000	2.4000	+26.316%	1	301	+350.000%
2025-04-17	1.9000	1.9000	1.9000	1.9000	-17.391%	1	300	+468.421%
2025-04-15	2.3000	2.3000	2.3000	2.3000	-0.862%	1	300	+369.565%
2025-04-14	2.2300	2.3200	2.2300	2.3200	+7.407%	11	300	+365.517%
2025-04-11	1.8400	2.1600	1.8400	2.1600	+10.769%	20	303	+400.000%
2025-04-08	2.0500	2.0500	1.9500	1.9500	-29.603%	2	303	+453.846%
2025-03-31	2.7700	2.7700	2.7700	2.7700	-12.893%	3	301	+289.892%
2025-03-24	3.1800	3.1800	3.1800	3.1800	-22.816%	1	301	+239.623%
2025-03-17	4.1200	4.1200	4.1200	4.1200	-2.370%	10	301	+162.136%
2025-03-10	4.2200	4.2200	4.2200	4.2200	+11.053%	16	291	+155.924%
2025-03-07	3.8000	3.8000	3.8000	3.8000	+22.581%	4	275	+184.211%
2025-03-05	3.1000	3.1000	3.1000	3.1000	+2.990%	1	275	+248.387%
2025-03-03	3.0100	3.0100	3.0100	3.0100	+16.667%	1	274	+258.804%
2025-02-27	2.5800	2.5800	2.5800	2.5800	-12.542%	1	274	+318.605%
2025-02-25	2.5500	2.9500	2.5500	2.9500	+75.595%	4	275	+266.102%
2025-02-10	1.8200	1.9000	1.6600	1.6800	-20.755%	4	274	+542.857%
2025-02-06	2.2500	2.2500	2.1200	2.1200	-16.206%	6	274	+409.434%
2025-02-05	2.5300	2.5300	2.5300	2.5300	+102.400%	1	270	+326.877%
2025-01-24	1.2500	1.2500	1.2500	1.2500	-10.714%	2	269	+764.000%
2025-01-23	1.3500	1.4000	1.2500	1.4000	+16.667%	10	269	+671.429%
2025-01-22	1.2500	1.2500	1.2000	1.2000	+4.348%	6	265	+800.000%
2025-01-21	1.1500	1.1500	1.1500	1.1500	0.000%	11	255	+839.130%
2025-01-16	1.1500	1.1500	1.1500	1.1500	0.000%	6	255	+839.130%
2025-01-15	1.1500	1.1500	1.1500	1.1500	+9.524%	1	255	+839.130%
2025-01-14	1.1000	1.1000	1.0500	1.0500	-27.586%	3	255	+928.571%
2025-01-06	1.4500	1.4500	1.4500	1.4500	-2.027%	20	253	+644.828%
2024-12-20	1.4800	1.4800	1.4800	1.4800	-11.377%	2	253	+629.730%
2024-12-12	1.6700	1.6700	1.6700	1.6700	-12.105%	1	253	+546.707%
2024-12-09	2.0000	2.0000	1.9000	1.9000	+15.152%	3	252	+468.421%
2024-12-04	1.6500	1.6500	1.6500	1.6500	-12.234%	4	254	+554.545%
2024-12-03	1.8700	1.8800	1.8700	1.8800	+16.770%	5	250	+474.468%
2024-11-18	1.5200	1.7000	1.5200	1.6100	+11.034%	237	245	+570.807%
2024-11-15	1.4000	1.4500	1.4000	1.4500	-36.957%	6	77	+644.828%
2024-11-11	2.3000	2.3000	2.3000	2.3000	-9.449%	1	76	+369.565%
2024-11-01	2.5400	2.5400	2.5400	2.5400	-18.065%	2	76	+325.197%
2024-10-28	2.9200	3.1000	2.9200	3.1000	+10.714%	3	75	+248.387%
2024-10-25	2.8000	2.8000	2.8000	2.8000	-3.780%	60	73	+285.714%
2024-10-23	2.9000	2.9100	2.9000	2.9100	-14.912%	2	65	+271.134%
2024-10-15	3.4200	3.4200	3.4200	3.4200	+0.588%	1	67	+215.789%
2024-10-14	3.4000	3.4000	3.4000	3.4000	+9.677%	1	66	+217.647%
2024-10-09	3.1000	3.1000	3.1000	3.1000	-12.921%	1	65	+248.387%
2024-10-07	3.5600	3.5600	3.5600	3.5600	+4.706%	23	64	+203.371%
2024-10-04	3.4000	3.4000	3.4000	3.4000	-6.336%	32	41	+217.647%
2024-10-02	3.6300	3.6300	3.6300	3.6300	-15.581%	2	41	+197.521%
2024-09-30	4.3000	4.3400	4.3000	4.3000	-2.494%	8	39	+151.163%
2024-09-27	4.4100	4.4100	4.4100	4.4100	+0.227%	2	31	+144.898%
2024-09-24	4.4000	4.4000	4.4000	4.4000	-1.124%	2	30	+145.455%
2024-09-23	4.1000	4.4500	4.1000	4.4500	0.000%	28	28	+142.697%