Dark

GSK20270115C47
GSK Jan 15 2027 47.00 Call (GSK270115C00047000)
option OPRA

EOD

Sep 3, 2026

5.60-3.448%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.6000	5.6000	5.6000	5.6000	-3.448%	6	854	0.000%
2026-09-01	5.6000	5.8000	5.6000	5.8000	+3.571%	6	848	-3.448%
2026-08-27	5.6000	5.6000	5.6000	5.6000	-18.841%	53	842	0.000%
2026-08-21	6.9000	6.9000	6.9000	6.9000	+2.985%	6	795	-18.841%
2026-08-20	6.7000	6.7000	6.7000	6.7000	+24.074%	1	789	-16.418%
2026-08-17	5.4000	5.4000	5.4000	5.4000	+14.894%	2	788	+3.704%
2026-08-14	4.7000	4.7000	4.7000	4.7000	-10.816%	39	789	+19.149%
2026-08-13	5.3000	5.3000	5.2700	5.2700	-1.495%	33	750	+6.262%
2026-08-12	5.2000	5.3500	5.2000	5.3500	-20.149%	12	723	+4.673%
2026-08-10	6.7000	6.7000	6.7000	6.7000	-9.337%	26	725	-16.418%
2026-08-07	7.3500	7.4000	7.3500	7.3900	+20.752%	38	724	-24.222%
2026-08-03	6.2000	6.2000	6.1200	6.1200	-22.532%	2	721	-8.497%
2026-07-29	7.9000	7.9000	7.9000	7.9000	+28.874%	8	721	-29.114%
2026-07-21	6.1300	6.1300	6.1300	6.1300	-9.853%	1	721	-8.646%
2026-07-17	6.8000	6.8000	6.8000	6.8000	-1.449%	7	721	-17.647%
2026-07-15	6.9000	6.9000	6.9000	6.9000	-6.757%	1	723	-18.841%
2026-06-30	7.6000	7.6000	7.4000	7.4000	-5.128%	4	723	-24.324%
2026-06-29	7.5600	7.8000	7.5600	7.8000	+16.942%	27	719	-28.205%
2026-06-18	6.8600	6.8600	6.6700	6.6700	-14.487%	7	689	-16.042%
2026-06-16	7.8000	7.8000	7.8000	7.8000	-4.878%	4	689	-28.205%
2026-06-11	8.2000	8.2000	8.2000	8.2000	+14.685%	1	685	-31.707%
2026-06-10	7.0000	7.1500	6.9800	7.1500	+3.175%	4	685	-21.678%
2026-06-09	6.9300	6.9300	6.9300	6.9300	-1.702%	1	685	-19.192%
2026-06-04	7.0500	7.0500	7.0500	7.0500	+17.500%	1	685	-20.567%
2026-06-03	6.0000	6.0000	6.0000	6.0000	+9.091%	2	686	-6.667%
2026-06-02	5.5000	5.5000	5.5000	5.5000	-3.509%	1	684	+1.818%
2026-06-01	5.8000	5.9800	5.7000	5.7000	-14.925%	8	684	-1.754%
2026-05-29	6.7000	6.7000	6.7000	6.7000	-9.459%	12	677	-16.418%
2026-05-27	7.7300	7.7300	7.4000	7.4000	+1.509%	5	665	-24.324%
2026-05-22	7.2900	7.2900	7.2900	7.2900	+2.676%	1	660	-23.182%
2026-05-21	7.2300	7.3700	7.1000	7.1000	+16.393%	13	648	-21.127%
2026-05-11	6.1000	6.1000	6.1000	6.1000	-17.120%	1	648	-8.197%
2026-04-29	7.0000	7.8000	7.0000	7.3600	-24.667%	28	647	-23.913%
2026-04-27	9.7700	9.7700	9.7700	9.7700	-8.435%	2	642	-42.682%
2026-04-23	10.6700	10.6700	10.6700	10.6700	-7.619%	3	640	-47.516%
2026-04-06	11.7000	11.7000	11.5500	11.5500	+9.479%	2	640	-51.515%
2026-03-31	10.5500	10.5500	10.5500	10.5500	+4.249%	3	641	-46.919%
2026-03-30	10.1000	10.3000	10.0800	10.1200	-0.296%	66	638	-44.664%
2026-03-27	10.1500	10.1500	10.1500	10.1500	-1.456%	1	621	-44.828%
2026-03-25	10.3000	10.3000	10.3000	10.3000	+16.516%	3	621	-45.631%
2026-03-24	8.3900	8.8400	8.3900	8.8400	+5.868%	3	618	-36.652%
2026-03-23	8.4000	8.4000	8.3500	8.3500	-1.183%	4	616	-32.934%
2026-03-19	8.5000	8.5000	8.4500	8.4500	-0.588%	6	616	-33.728%
2026-03-18	8.5000	8.6000	8.5000	8.5000	-10.526%	6	612	-34.118%
2026-03-17	9.6000	9.6500	9.5000	9.5000	-5.000%	17	613	-41.053%
2026-03-16	10.2500	10.2600	9.8000	10.0000	+1.937%	103	607	-44.000%
2026-03-13	10.2000	10.2500	9.8000	9.8100	-2.871%	20	614	-42.915%
2026-03-12	10.0000	10.1000	10.0000	10.1000	-4.717%	2	620	-44.554%
2026-03-09	10.4500	10.6000	10.4500	10.6000	-28.620%	2	621	-47.170%
2026-02-25	14.8100	14.8500	14.8100	14.8500	+2.132%	2	621	-62.290%
2026-02-24	14.5400	14.5400	14.5400	14.5400	-6.914%	2	621	-61.486%
2026-02-18	15.7500	15.7500	15.6200	15.6200	-0.192%	3	622	-64.149%
2026-02-17	15.6500	15.6500	15.6500	15.6500	+16.617%	1	622	-64.217%
2026-02-11	13.5700	13.5700	13.4200	13.4200	-3.799%	3	623	-58.271%
2026-02-09	13.9500	13.9500	13.9500	13.9500	+11.600%	1	623	-59.857%
2026-02-04	12.0000	12.5000	12.0000	12.5000	+95.313%	124	623	-55.200%
2026-01-28	6.4000	6.4000	6.4000	6.4000	0.000%	10	689	-12.500%
2026-01-26	6.4000	6.4000	6.4000	6.4000	+13.475%	1	689	-12.500%
2026-01-22	5.5500	5.6400	5.5500	5.6400	+5.618%	5	689	-0.709%
2026-01-21	5.3300	5.3400	5.3300	5.3400	+3.089%	100	687	+4.869%
2026-01-20	5.1800	5.1800	5.1800	5.1800	-5.818%	2	627	+8.108%
2026-01-16	5.5000	5.5000	5.5000	5.5000	-10.859%	20	639	+1.818%
2026-01-15	6.4000	6.4000	6.1000	6.1700	-2.987%	155	639	-9.238%
2026-01-13	6.5000	6.5000	6.3600	6.3600	-6.471%	38	555	-11.950%
2026-01-12	6.8000	6.8000	6.8000	6.8000	-1.592%	5	555	-17.647%
2026-01-08	6.9100	6.9100	6.9100	6.9100	-7.989%	3	555	-18.958%
2026-01-07	7.5100	7.5100	7.5100	7.5100	+7.133%	2	555	-25.433%
2026-01-06	7.3900	7.3900	7.0100	7.0100	+14.542%	11	555	-20.114%
2026-01-02	6.0000	6.1200	6.0000	6.1200	+2.000%	27	566	-8.497%
2025-12-29	5.9400	6.0000	5.9400	6.0000	+1.695%	41	544	-6.667%
2025-12-16	5.9000	5.9000	5.9000	5.9000	-6.349%	1	545	-5.085%
2025-12-15	6.3000	6.3000	6.3000	6.3000	+4.132%	1	544	-11.111%
2025-12-11	6.0000	6.0500	6.0000	6.0500	+12.873%	4	543	-7.438%
2025-12-09	5.3600	5.3600	5.3600	5.3600	-13.128%	5	543	+4.478%
2025-12-05	6.1700	6.1700	6.1700	6.1700	+12.182%	1	546	-9.238%
2025-11-28	5.5000	5.5700	5.5000	5.5000	-3.509%	7	546	+1.818%
2025-11-18	5.7000	5.7000	5.7000	5.7000	-9.380%	2	545	-1.754%
2025-11-13	6.0100	6.2900	6.0100	6.2900	+16.481%	18	547	-10.970%
2025-11-12	5.4000	5.4000	5.4000	5.4000	-11.184%	5	547	+3.704%
2025-11-11	5.9000	6.0800	5.8900	6.0800	+16.923%	67	547	-7.895%
2025-11-10	4.8500	5.2000	4.8500	5.2000	+1.961%	3	494	+7.692%
2025-11-06	5.1000	5.1000	5.1000	5.1000	+10.870%	1	493	+9.804%
2025-11-03	4.6500	4.6500	4.6000	4.6000	-7.071%	3	494	+21.739%
2025-10-31	5.1000	5.1000	4.9500	4.9500	+5.319%	6	494	+13.131%
2025-10-30	4.7000	4.7000	4.7000	4.7000	+9.302%	4	495	+19.149%
2025-10-29	4.5000	4.6000	4.3000	4.3000	+34.375%	30	491	+30.233%
2025-10-28	3.3000	3.3000	3.2000	3.2000	+6.312%	3	498	+75.000%
2025-10-24	2.8000	3.0100	2.8000	3.0100	-18.649%	30	496	+86.047%
2025-10-22	3.5600	3.8000	3.5600	3.7000	+5.714%	11	503	+51.351%
2025-10-16	3.4000	3.5000	3.3900	3.5000	+8.025%	214	504	+60.000%
2025-10-15	3.2400	3.2400	3.2400	3.2400	-0.308%	3	378	+72.840%
2025-10-09	3.2500	3.2500	3.2500	3.2500	+1.562%	3	375	+72.308%
2025-10-03	3.2000	3.2000	3.2000	3.2000	-11.111%	1	375	+75.000%
2025-10-02	3.6100	3.6500	3.6000	3.6000	-14.286%	10	375	+55.556%
2025-10-01	3.8000	4.2000	3.6500	4.2000	+47.887%	50	373	+33.333%
2025-09-30	2.6500	2.8400	2.6500	2.8400	+35.238%	8	360	+97.183%
2025-09-29	2.0000	2.1000	2.0000	2.1000	+5.000%	6	358	+166.667%
2025-09-22	2.0000	2.0000	2.0000	2.0000	+5.263%	2	354	+180.000%
2025-09-17	1.9000	1.9000	1.9000	1.9000	-13.636%	2	353	+194.737%
2025-09-11	2.2000	2.2000	2.2000	2.2000	+33.333%	1	353	+154.545%
2025-08-19	1.6500	1.6500	1.6500	1.6500	+10.738%	10	352	+239.394%
2025-08-13	1.2500	1.4900	1.2500	1.4900	+35.455%	5	342	+275.839%
2025-08-04	1.1400	1.1400	1.1000	1.1000	-12.000%	38	337	+409.091%
2025-07-31	1.2500	1.2500	1.2500	1.2500	-16.667%	16	323	+348.000%
2025-07-30	1.5000	1.5000	1.5000	1.5000	+25.000%	10	323	+273.333%
2025-07-28	1.2000	1.2000	1.2000	1.2000	-11.111%	2	323	+366.667%
2025-07-23	1.3500	1.3500	1.3500	1.3500	0.000%	2	325	+314.815%
2025-07-15	1.3500	1.3500	1.3500	1.3500	-10.000%	10	325	+314.815%
2025-07-07	1.5000	1.5000	1.5000	1.5000	-31.818%	1	335	+273.333%
2025-06-17	2.2000	2.2000	2.2000	2.2000	-20.290%	3	334	+154.545%
2025-06-11	2.7600	2.7600	2.7600	2.7600	+6.154%	3	334	+102.899%
2025-06-09	2.6000	2.6000	2.6000	2.6000	-7.143%	5	331	+115.385%
2025-06-06	2.8000	2.8000	2.8000	2.8000	+1.818%	28	331	+100.000%
2025-06-05	2.7500	2.7500	2.7500	2.7500	+52.778%	4	331	+103.636%
2025-05-21	1.8000	1.8000	1.8000	1.8000	+14.650%	2	331	+211.111%
2025-05-16	1.5700	1.5700	1.5700	1.5700	+49.524%	20	329	+256.688%
2025-05-14	1.0500	1.0500	1.0500	1.0500	0.000%	1	319	+433.333%
2025-05-13	1.0500	1.0500	1.0500	1.0500	-48.780%	8	319	+433.333%
2025-04-30	2.0500	2.0500	2.0500	2.0500	+31.410%	1	327	+173.171%
2025-04-28	1.5600	1.5600	1.5600	1.5600	+0.645%	250	328	+258.974%
2025-04-24	1.5500	1.5500	1.5500	1.5500	+40.909%	6	328	+261.290%
2025-04-07	1.0200	1.1000	1.0200	1.1000	-31.250%	10	328	+409.091%
2025-04-03	1.7000	1.7000	1.6000	1.6000	-5.882%	31	328	+250.000%
2025-03-26	1.7000	1.7000	1.7000	1.7000	-5.556%	21	297	+229.412%
2025-03-25	1.8000	1.8000	1.8000	1.8000	+3.448%	1	286	+211.111%
2025-03-24	1.7400	1.7400	1.7400	1.7400	-26.582%	1	286	+221.839%
2025-03-17	2.3700	2.3700	2.3700	2.3700	+16.749%	1	286	+136.287%
2025-03-14	2.0300	2.0300	2.0300	2.0300	+12.778%	2	285	+175.862%
2025-03-04	1.8000	1.8000	1.8000	1.8000	+24.138%	1	284	+211.111%
2025-02-28	1.4500	1.4500	1.4500	1.4500	-3.333%	2	284	+286.207%
2025-02-25	1.5000	1.5000	1.5000	1.5000	+36.364%	10	284	+273.333%
2025-02-11	1.1000	1.1000	1.1000	1.1000	-18.519%	1	276	+409.091%
2025-02-05	1.1600	1.3500	1.1600	1.3500	+42.105%	252	277	+314.815%
2025-01-31	0.9500	0.9500	0.9500	0.9500	+11.765%	2	27	+489.474%
2025-01-27	0.8500	0.8500	0.8500	0.8500	-5.556%	2	26	+558.824%
2024-12-27	0.9000	0.9000	0.9000	0.9000	-15.094%	4	24	+522.222%
2024-12-03	1.0600	1.0600	1.0600	1.0600	+32.500%	1	22	+428.302%
2024-11-15	0.8000	0.8000	0.8000	0.8000	-27.273%	4	21	+600.000%
2024-11-12	1.1000	1.1000	1.1000	1.1000	-21.429%	2	19	+409.091%
2024-10-30	1.4000	1.4000	1.4000	1.4000	-36.364%	2	17	+300.000%
2024-10-07	2.2000	2.2000	2.2000	2.2000	-42.857%	10	17	+154.545%
2024-09-16	3.8500	3.8500	3.8500	3.8500	0.000%	7	7	+45.455%