Dark

GSK20270115C45
GSK Jan 15 2027 45.00 Call (GSK270115C00045000)
option OPRA

EOD

Jul 17, 2026

8.30-6.742%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	8.3000	8.3000	8.3000	8.3000	-6.742%	2	1,192	0.000%
2026-07-16	8.9000	8.9000	8.9000	8.9000	+9.877%	13	1,194	-6.742%
2026-07-15	8.0900	8.1500	8.0900	8.1000	-6.897%	8	1,194	+2.469%
2026-07-13	8.7000	8.7000	8.7000	8.7000	-5.946%	1	1,186	-4.598%
2026-07-09	9.2500	9.2500	9.2500	9.2500	-0.538%	1	1,186	-10.270%
2026-07-08	9.4000	9.4000	9.3000	9.3000	-9.268%	28	1,186	-10.753%
2026-07-07	10.5500	10.5500	10.1600	10.2500	+15.819%	4	1,186	-19.024%
2026-06-25	8.8500	8.8500	8.8500	8.8500	+8.191%	1	1,185	-6.215%
2026-06-18	8.1800	8.1800	8.1800	8.1800	-12.979%	15	1,199	+1.467%
2026-06-16	9.4000	9.4000	9.4000	9.4000	+1.622%	1	1,199	-11.702%
2026-06-15	9.6000	9.6000	9.2500	9.2500	-6.566%	11	1,199	-10.270%
2026-06-12	10.8000	10.8000	9.8400	9.9000	+17.160%	24	1,192	-16.162%
2026-06-10	8.3500	8.4500	8.3100	8.4500	+7.643%	12	1,177	-1.775%
2026-06-09	7.8500	7.8500	7.8500	7.8500	-10.795%	2	1,181	+5.732%
2026-06-05	8.8000	8.8000	8.8000	8.8000	+18.919%	1	1,179	-5.682%
2026-06-03	7.4000	7.4000	7.4000	7.4000	+12.121%	274	1,179	+12.162%
2026-06-02	7.0000	7.0000	6.6000	6.6000	-26.174%	4	1,222	+25.758%
2026-05-27	8.9400	8.9400	8.9400	8.9400	+2.759%	3	1,218	-7.159%
2026-05-21	8.7000	8.7000	8.7000	8.7000	+11.538%	1	1,221	-4.598%
2026-05-18	7.7100	7.8000	7.7100	7.8000	+5.121%	6	1,221	+6.410%
2026-05-15	7.4200	7.4200	7.4200	7.4200	+0.952%	1	1,222	+11.860%
2026-05-11	7.4000	7.4000	7.2800	7.3500	-6.369%	462	1,222	+12.925%
2026-05-07	7.8100	7.9000	7.8000	7.8500	-0.633%	10	1,261	+5.732%
2026-05-05	7.9000	7.9000	7.9000	7.9000	-15.508%	2	1,261	+5.063%
2026-04-30	9.3000	9.4000	9.3000	9.3500	+13.333%	16	1,263	-11.230%
2026-04-29	8.1200	8.3000	7.8500	8.2500	-27.632%	14	1,263	+0.606%
2026-04-28	11.4000	11.4000	11.4000	11.4000	+0.088%	11	1,265	-27.193%
2026-04-27	11.3900	11.3900	11.3900	11.3900	+1.970%	2	1,276	-27.129%
2026-04-24	11.5000	11.5000	11.1700	11.1700	-23.230%	16	1,274	-25.694%
2026-04-15	14.5500	14.5500	14.5500	14.5500	-6.129%	1	1,290	-42.955%
2026-04-14	15.5000	15.5000	15.5000	15.5000	+12.319%	2	1,291	-46.452%
2026-04-08	13.8000	13.8000	13.8000	13.8000	+1.545%	15	1,293	-39.855%
2026-04-02	13.3900	13.5900	13.3900	13.5900	+17.155%	5	1,303	-38.926%
2026-03-30	11.6000	11.7000	11.4500	11.6000	+1.754%	23	1,303	-28.448%
2026-03-25	11.4000	11.4000	11.4000	11.4000	+11.765%	1	1,303	-27.193%
2026-03-23	10.2000	10.2000	10.2000	10.2000	0.000%	5	1,303	-18.627%
2026-03-19	10.2000	10.2000	10.2000	10.2000	-6.849%	11	1,303	-18.627%
2026-03-17	11.0500	11.2000	10.8000	10.9500	-3.097%	11	1,297	-24.201%
2026-03-16	11.5000	11.7000	11.2000	11.3000	-0.877%	73	1,297	-26.549%
2026-03-13	12.1000	12.1000	11.1500	11.4000	-0.870%	61	1,297	-27.193%
2026-03-12	11.5000	11.5000	11.3500	11.5000	-5.116%	12	1,295	-27.826%
2026-03-05	12.1200	12.1200	12.1200	12.1200	-14.164%	1	1,293	-31.518%
2026-03-03	13.5000	14.1200	13.5000	14.1200	-13.215%	182	1,293	-41.218%
2026-02-25	16.2700	16.2700	16.2700	16.2700	-0.793%	10	1,403	-48.986%
2026-02-24	16.4000	16.4000	16.4000	16.4000	-0.606%	2	1,403	-49.390%
2026-02-20	16.5000	16.5000	16.5000	16.5000	-4.899%	1	1,403	-49.697%
2026-02-18	17.4000	17.4000	17.2900	17.3500	+11.218%	9	1,404	-52.161%
2026-02-13	15.4000	15.6000	15.4000	15.6000	+3.311%	4	1,413	-46.795%
2026-02-12	14.9500	15.1000	14.9500	15.1000	-3.205%	3	1,413	-45.033%
2026-02-09	15.3700	15.6800	15.3700	15.6000	-6.419%	9	1,411	-46.795%
2026-02-06	15.9000	16.6700	15.9000	16.6700	+8.954%	13	1,419	-50.210%
2026-02-05	15.3000	15.3000	15.3000	15.3000	+10.549%	2	1,431	-45.752%
2026-02-04	13.5000	14.0000	13.5000	13.8400	+34.369%	5	1,431	-40.029%
2026-02-03	10.1000	10.3000	10.0000	10.3000	+18.391%	3	1,431	-19.417%
2026-01-30	8.6000	8.7000	8.6000	8.7000	+13.725%	40	1,432	-4.598%
2026-01-28	7.8700	7.8700	7.6500	7.6500	-8.383%	12	1,467	+8.497%
2026-01-27	8.3500	8.3500	8.3500	8.3500	+32.540%	1	1,475	-0.599%
2026-01-20	6.3000	6.3000	6.3000	6.3000	-22.222%	1	1,474	+31.746%
2026-01-14	8.1000	8.1000	8.1000	8.1000	+9.459%	2	1,474	+2.469%
2026-01-13	7.4000	7.4000	7.4000	7.4000	-7.500%	2	1,472	+12.162%
2026-01-12	8.1000	8.1000	7.8000	8.0000	-3.614%	20	1,471	+3.750%
2026-01-09	7.7700	8.3000	7.7700	8.3000	-2.924%	12	1,458	0.000%
2026-01-07	8.5500	8.5500	8.5500	8.5500	+15.541%	1	1,467	-2.924%
2026-01-02	7.2000	7.4000	7.1000	7.4000	+4.225%	90	1,466	+12.162%
2025-12-31	7.1000	7.1000	7.1000	7.1000	-1.389%	1	1,417	+16.901%
2025-12-29	7.1000	7.2000	7.1000	7.2000	+2.857%	2	1,417	+15.278%
2025-12-26	7.1000	7.1000	7.0000	7.0000	-1.408%	6	1,417	+18.571%
2025-12-24	7.1000	7.1000	7.1000	7.1000	+2.899%	1	1,417	+16.901%
2025-12-22	7.0000	7.0000	6.9000	6.9000	-0.433%	6	1,417	+20.290%
2025-12-18	6.9300	6.9300	6.9300	6.9300	-7.105%	2	1,418	+19.769%
2025-12-17	7.4600	7.4600	7.4600	7.4600	+5.070%	3	1,419	+11.260%
2025-12-16	7.1000	7.1000	7.1000	7.1000	0.000%	4	1,419	+16.901%
2025-12-08	7.1000	7.1000	7.1000	7.1000	-4.054%	10	1,415	+16.901%
2025-12-04	7.4000	7.4000	7.4000	7.4000	+12.977%	10	1,410	+12.162%
2025-12-01	6.5500	6.5500	6.5500	6.5500	-5.072%	1	1,415	+26.718%
2025-11-26	6.9600	7.0000	6.9000	6.9000	+3.293%	7	1,416	+20.290%
2025-11-25	6.6500	6.6800	6.5800	6.6800	+7.742%	12	1,416	+24.251%
2025-11-24	6.2000	6.2000	6.2000	6.2000	+5.085%	2	1,414	+33.871%
2025-11-20	5.9000	5.9000	5.9000	5.9000	-1.993%	10	1,412	+40.678%
2025-11-19	6.0200	6.0200	6.0200	6.0200	-10.149%	1	1,412	+37.874%
2025-11-18	6.7500	6.7500	6.7000	6.7000	-5.634%	11	1,412	+23.881%
2025-11-17	7.1000	7.1000	7.1000	7.1000	+5.185%	8	1,422	+16.901%
2025-11-14	6.7500	6.7500	6.7500	6.7500	-3.571%	1	1,422	+22.963%
2025-11-13	7.1100	7.4000	7.0000	7.0000	+5.581%	8	1,421	+18.571%
2025-11-12	6.6300	6.6300	6.6300	6.6300	-6.620%	2	1,420	+25.189%
2025-11-11	7.1000	7.1000	7.1000	7.1000	+16.393%	4	1,420	+16.901%
2025-11-10	6.0000	6.1000	6.0000	6.1000	+5.172%	31	1,421	+36.066%
2025-11-07	5.8000	5.8000	5.8000	5.8000	-4.605%	2	1,451	+43.103%
2025-11-06	6.1000	6.1000	6.0800	6.0800	-0.654%	51	1,451	+36.513%
2025-11-05	6.1000	6.1200	6.1000	6.1200	+5.517%	6	1,456	+35.621%
2025-11-04	5.3600	5.8000	5.3600	5.8000	+3.571%	6	1,455	+43.103%
2025-11-03	5.6000	5.6000	5.6000	5.6000	-3.448%	2	1,454	+48.214%
2025-10-31	5.7900	5.8000	5.7900	5.8000	-4.762%	10	1,454	+43.103%
2025-10-30	5.6000	6.0900	5.6000	6.0900	+10.727%	2	1,459	+36.289%
2025-10-29	5.6000	5.6000	5.5000	5.5000	+41.026%	151	1,459	+50.909%
2025-10-24	4.0000	4.0700	3.9000	3.9000	-16.129%	46	1,455	+112.821%
2025-10-23	4.5500	4.6500	4.5500	4.6500	+8.140%	10	1,501	+78.495%
2025-10-21	4.3000	4.3000	4.3000	4.3000	0.000%	11	1,491	+93.023%
2025-10-16	4.3000	4.3000	4.3000	4.3000	+5.134%	10	1,482	+93.023%
2025-10-14	4.0900	4.0900	4.0900	4.0900	+4.071%	2	1,482	+102.934%
2025-10-13	2.4500	3.9300	2.4500	3.9300	-4.146%	19	1,480	+111.196%
2025-10-10	3.8500	4.1000	3.8500	4.1000	+0.985%	9	1,463	+102.439%
2025-10-07	4.0600	4.0600	4.0600	4.0600	+2.785%	1	1,470	+104.433%
2025-10-06	4.2000	4.2000	3.9500	3.9500	+0.765%	21	1,470	+110.127%
2025-10-03	3.9500	3.9500	3.9000	3.9200	-8.837%	40	1,459	+111.735%
2025-10-02	4.6600	4.6600	4.3000	4.3000	-13.828%	40	1,467	+93.023%
2025-10-01	4.5000	5.1000	4.5000	4.9900	+40.169%	1,105	1,427	+66.333%
2025-09-30	3.5600	3.5600	3.5600	3.5600	+61.818%	1	665	+133.146%
2025-09-26	2.2000	2.2000	2.2000	2.2000	+2.326%	10	665	+277.273%
2025-09-25	2.1500	2.1500	2.1500	2.1500	-10.417%	1	656	+286.047%
2025-09-22	2.5000	2.5000	2.4000	2.4000	+1.266%	5	656	+245.833%
2025-09-18	2.3700	2.3700	2.3700	2.3700	-0.420%	1	651	+250.211%
2025-09-17	2.3800	2.3800	2.3800	2.3800	-6.667%	1	652	+248.739%
2025-09-12	2.5700	2.5700	2.5500	2.5500	-10.526%	18	651	+225.490%
2025-09-11	2.8500	2.8500	2.8500	2.8500	+6.742%	1	633	+191.228%
2025-09-09	2.6700	2.6700	2.6700	2.6700	+27.143%	5	632	+210.861%
2025-09-03	2.1000	2.1000	2.1000	2.1000	-18.288%	3	627	+295.238%
2025-08-20	2.5000	2.6000	2.5000	2.5700	+21.226%	3	624	+222.957%
2025-08-18	2.1200	2.1200	2.1200	2.1200	+6.000%	2	623	+291.509%
2025-08-15	2.0000	2.0000	2.0000	2.0000	+5.263%	4	621	+315.000%
2025-08-13	1.9000	1.9400	1.9000	1.9000	+20.253%	37	617	+336.842%
2025-08-12	1.5000	1.5800	1.5000	1.5800	+3.268%	2	588	+425.316%
2025-08-11	1.5300	1.5300	1.5300	1.5300	+2.000%	4	587	+442.484%
2025-08-08	1.5000	1.5000	1.5000	1.5000	+4.167%	2	583	+453.333%
2025-08-07	1.4400	1.4400	1.4400	1.4400	-26.154%	1	583	+476.389%
2025-07-30	2.0000	2.0000	1.8300	1.9500	+27.451%	5	584	+325.641%
2025-07-29	1.5500	1.5500	1.5300	1.5300	+17.692%	2	586	+442.484%
2025-07-18	1.4200	1.4200	1.3000	1.3000	+4.000%	6	586	+538.462%
2025-07-17	1.4500	1.4500	1.2500	1.2500	-32.432%	52	587	+564.000%
2025-07-16	1.8400	1.8500	1.8400	1.8500	+2.778%	53	574	+348.649%
2025-07-15	1.8000	1.8000	1.8000	1.8000	-5.263%	1	571	+361.111%
2025-07-11	1.9000	1.9000	1.9000	1.9000	-24.000%	2	572	+336.842%
2025-07-10	2.5000	2.5000	2.5000	2.5000	+27.551%	2	574	+232.000%
2025-06-30	1.9600	1.9600	1.9600	1.9600	-12.500%	1	599	+323.469%
2025-06-24	2.2400	2.2400	2.2400	2.2400	+9.268%	1	598	+270.536%
2025-06-20	2.0000	2.0500	2.0000	2.0500	-9.692%	4	599	+304.878%
2025-06-18	2.3300	2.4400	2.2700	2.2700	-31.212%	7	597	+265.639%
2025-06-13	3.4300	3.4300	3.3000	3.3000	-13.158%	32	597	+151.515%
2025-06-12	3.7000	3.8000	3.7000	3.8000	+13.433%	4	613	+118.421%
2025-06-09	3.3500	3.3500	3.3500	3.3500	-1.471%	1	610	+147.761%
2025-06-06	3.4000	3.4000	3.4000	3.4000	0.000%	60	609	+144.118%
2025-06-05	3.4000	3.4000	3.4000	3.4000	+9.677%	2	579	+144.118%
2025-06-03	2.6700	3.1000	2.6700	3.1000	-0.322%	6	579	+167.742%
2025-06-02	3.5000	3.5000	3.1100	3.1100	-2.813%	9	583	+166.881%
2025-05-30	3.1000	3.3600	3.1000	3.2000	+21.212%	150	591	+159.375%
2025-05-27	2.7000	2.7000	2.5500	2.6400	+25.118%	5	593	+214.394%
2025-05-20	2.1100	2.1100	2.1100	2.1100	+8.205%	1	592	+293.365%
2025-05-19	1.9500	1.9500	1.9500	1.9500	+34.483%	10	591	+325.641%
2025-05-14	1.4500	1.4500	1.4500	1.4500	0.000%	1	581	+472.414%
2025-05-13	1.4500	1.4500	1.4500	1.4500	-15.698%	1	581	+472.414%
2025-05-12	1.7200	1.7200	1.7200	1.7200	-24.229%	2	581	+382.558%
2025-05-06	2.3000	2.3000	2.2700	2.2700	-9.200%	35	581	+265.639%
2025-04-30	2.7000	2.7000	2.5000	2.5000	+8.696%	11	546	+232.000%
2025-04-29	2.3000	2.3000	2.3000	2.3000	+24.324%	1	535	+260.870%
2025-04-24	1.8500	1.8500	1.8500	1.8500	+5.714%	1	534	+348.649%
2025-04-22	1.7500	1.7500	1.7500	1.7500	+5.422%	7	533	+374.286%
2025-04-21	1.6600	1.6600	1.6600	1.6600	+0.606%	1	526	+400.000%
2025-04-07	1.6500	1.6500	1.6500	1.6500	-22.897%	20	525	+403.030%
2025-04-03	2.2000	2.2000	2.1400	2.1400	+22.286%	55	522	+287.850%
2025-04-02	1.7500	1.7500	1.7500	1.7500	-14.634%	1	534	+374.286%
2025-04-01	2.0500	2.0500	2.0500	2.0500	-6.818%	2	534	+304.878%
2025-03-24	2.3100	2.3100	2.0500	2.2000	-21.429%	10	534	+277.273%
2025-03-18	2.8000	2.8000	2.8000	2.8000	-3.448%	1	527	+196.429%
2025-03-17	2.8700	2.9000	2.8700	2.9000	+2.113%	2	526	+186.207%
2025-03-11	2.8400	2.8400	2.8400	2.8400	-3.729%	2	526	+192.254%
2025-03-10	3.0500	3.0500	2.9500	2.9500	+11.321%	6	526	+181.356%
2025-03-07	2.6500	2.6500	2.6500	2.6500	+12.766%	4	530	+213.208%
2025-03-06	2.3500	2.3500	2.3500	2.3500	+30.556%	1	529	+253.191%
2025-02-28	1.8000	1.8000	1.8000	1.8000	-7.692%	6	529	+361.111%
2025-02-25	1.8200	1.9500	1.8200	1.9500	+30.000%	32	525	+325.641%
2025-02-21	1.5000	1.5000	1.5000	1.5000	+7.143%	2	525	+453.333%
2025-02-18	1.4000	1.4000	1.4000	1.4000	-6.667%	10	524	+492.857%
2025-02-13	1.5000	1.5000	1.5000	1.5000	+5.634%	40	520	+453.333%
2025-02-10	1.4200	1.4200	1.4200	1.4200	-19.318%	10	480	+484.507%
2025-02-05	1.5000	1.7600	1.5000	1.7600	+66.038%	13	480	+371.591%
2025-02-04	1.0600	1.0600	1.0600	1.0600	-3.636%	1	488	+683.019%
2025-02-03	1.1200	1.1200	1.0800	1.1000	-5.983%	3	489	+654.545%
2025-01-30	1.1700	1.1700	1.1700	1.1700	-0.847%	2	491	+609.402%
2025-01-28	1.1800	1.1800	1.1800	1.1800	+11.321%	1	491	+603.390%
2025-01-27	1.0000	1.1700	1.0000	1.0600	+17.778%	3	491	+683.019%
2025-01-23	0.9000	0.9000	0.9000	0.9000	+1.124%	1	490	+822.222%
2025-01-22	0.8900	0.8900	0.8900	0.8900	-1.111%	10	490	+832.584%
2025-01-21	0.9000	0.9000	0.9000	0.9000	+12.500%	7	491	+822.222%
2025-01-15	0.8000	0.8000	0.8000	0.8000	0.000%	10	490	+937.500%
2025-01-14	0.8000	0.8000	0.8000	0.8000	0.000%	2	480	+937.500%
2025-01-13	0.9000	0.9000	0.8000	0.8000	-14.894%	28	478	+937.500%
2025-01-10	0.9400	0.9400	0.9400	0.9400	-1.053%	30	463	+782.979%
2025-01-06	0.9500	0.9500	0.9500	0.9500	-12.037%	4	415	+773.684%
2024-12-31	1.0700	1.0800	1.0700	1.0800	+8.000%	50	415	+668.519%
2024-12-27	1.0000	1.0000	1.0000	1.0000	-9.910%	20	415	+730.000%
2024-12-18	1.1100	1.1100	1.1100	1.1100	-5.128%	1	405	+647.748%
2024-12-11	1.1700	1.1700	1.1700	1.1700	-2.500%	1	405	+609.402%
2024-12-04	1.2500	1.3500	1.2000	1.2000	0.000%	14	412	+591.667%
2024-12-02	1.1500	1.2000	1.1500	1.2000	-1.639%	9	410	+591.667%
2024-11-29	1.2200	1.2200	1.2200	1.2200	-2.400%	2	407	+580.328%
2024-11-27	1.2500	1.2500	1.2500	1.2500	+6.838%	1	406	+564.000%
2024-11-26	1.1700	1.1700	1.1700	1.1700	+17.000%	1	406	+609.402%
2024-11-21	1.0000	1.0000	1.0000	1.0000	-8.257%	2	404	+730.000%
2024-11-15	1.0900	1.0900	1.0900	1.0900	-5.217%	4	404	+661.468%
2024-11-14	1.3500	1.3500	1.1500	1.1500	-11.538%	31	402	+621.739%
2024-11-13	1.3000	1.3000	1.3000	1.3000	-7.143%	21	376	+538.462%
2024-11-12	1.4000	1.4000	1.4000	1.4000	-12.500%	2	357	+492.857%
2024-11-11	1.6000	1.6000	1.4500	1.6000	+14.286%	15	355	+418.750%
2024-11-06	1.5100	1.5100	1.4000	1.4000	-20.000%	6	353	+492.857%
2024-11-05	1.7500	1.7500	1.7500	1.7500	-8.854%	17	353	+374.286%
2024-11-01	1.9200	1.9200	1.9200	1.9200	+14.286%	4	338	+332.292%
2024-10-30	1.7700	1.7700	1.6800	1.6800	-25.333%	42	338	+394.048%
2024-10-29	2.2500	2.2500	2.2500	2.2500	+2.273%	1	304	+268.889%
2024-10-28	2.2000	2.2000	2.2000	2.2000	+10.000%	2	304	+277.273%
2024-10-22	2.0000	2.0000	2.0000	2.0000	-8.676%	2	304	+315.000%
2024-10-18	2.1900	2.1900	2.1900	2.1900	-15.444%	20	304	+278.995%
2024-10-14	2.5900	2.5900	2.5900	2.5900	+2.372%	2	295	+220.463%
2024-10-11	2.5300	2.5300	2.5300	2.5300	-18.650%	4	293	+228.063%
2024-10-10	3.1100	3.1100	3.1100	3.1100	-17.942%	1	294	+166.881%
2024-10-09	3.3900	3.7900	3.3900	3.7900	+54.694%	2	295	+118.997%
2024-10-03	2.4500	2.4500	2.4500	2.4500	-27.083%	285	293	+238.776%
2024-09-27	3.3600	3.3600	3.3600	3.3600	-18.841%	2	8	+147.024%
2024-09-18	4.1400	4.1400	4.1400	4.1400	+11.892%	1	7	+100.483%
2024-09-17	3.7000	3.7000	3.7000	3.7000	-19.565%	1	6	+124.324%
2024-09-16	4.5800	4.6000	4.5800	4.6000	0.000%	5	5	+80.435%