Dark

GSK20270115C50
GSK Jan 15 2027 50.00 Call (GSK270115C00050000)
option OPRA

EOD

Jul 21, 2026

4.40+2.326%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.4000	4.4000	4.4000	4.4000	+2.326%	1	921	0.000%
2026-07-20	4.8000	4.8000	4.3000	4.3000	-17.308%	6	921	+2.326%
2026-07-17	5.2000	5.2000	5.2000	5.2000	+4.000%	5	922	-15.385%
2026-07-14	5.0000	5.0000	4.9900	5.0000	-7.407%	5	923	-12.000%
2026-07-13	5.4000	5.4000	5.4000	5.4000	-6.087%	9	921	-18.519%
2026-07-10	5.7000	5.8300	5.7000	5.7500	-14.051%	72	920	-23.478%
2026-07-07	6.6900	6.6900	6.6900	6.6900	+9.314%	1	891	-34.230%
2026-07-02	5.9300	6.1200	5.9300	6.1200	+20.000%	13	899	-28.105%
2026-07-01	5.0500	5.1000	5.0500	5.1000	-12.821%	32	899	-13.725%
2026-06-30	5.8500	5.8500	5.8500	5.8500	+3.175%	1	882	-24.786%
2026-06-26	5.6700	5.6700	5.6700	5.6700	+3.091%	2	883	-22.399%
2026-06-25	5.5000	5.5000	5.5000	5.5000	0.000%	1	881	-20.000%
2026-06-24	5.5000	5.5000	5.5000	5.5000	+1.852%	1	881	-20.000%
2026-06-23	5.4000	5.4000	5.4000	5.4000	+10.204%	1	881	-18.519%
2026-06-18	4.9000	4.9000	4.9000	4.9000	-10.584%	1	868	-10.204%
2026-06-17	6.0400	6.0400	5.4800	5.4800	-4.696%	18	868	-19.708%
2026-06-16	6.1000	6.1000	5.7500	5.7500	-5.738%	4	868	-23.478%
2026-06-15	6.1000	6.1000	6.1000	6.1000	+1.329%	2	869	-27.869%
2026-06-11	6.0200	6.0200	6.0200	6.0200	+13.585%	1	871	-26.910%
2026-06-10	5.3000	5.3000	5.3000	5.3000	+1.923%	4	872	-16.981%
2026-06-08	5.2000	5.2000	5.2000	5.2000	-7.143%	1	872	-15.385%
2026-06-05	5.6000	5.6000	5.6000	5.6000	+38.614%	42	872	-21.429%
2026-06-02	4.0400	4.0400	4.0400	4.0400	-17.551%	1	839	+8.911%
2026-05-29	4.9500	4.9500	4.9000	4.9000	-12.500%	6	839	-10.204%
2026-05-27	5.6000	5.6000	5.6000	5.6000	+1.633%	1	833	-21.429%
2026-05-26	5.5100	5.5100	5.5100	5.5100	-1.607%	1	833	-20.145%
2026-05-22	5.6000	5.6000	5.6000	5.6000	+6.667%	1	832	-21.429%
2026-05-21	5.2500	5.2500	5.2500	5.2500	0.000%	1	833	-16.190%
2026-05-20	5.2000	5.2600	5.2000	5.2500	+0.962%	5	833	-16.190%
2026-05-19	5.2000	5.2000	5.2000	5.2000	+7.216%	2	834	-15.385%
2026-05-18	4.8600	4.9500	4.8500	4.8500	+5.435%	3	834	-9.278%
2026-05-15	4.6000	4.6000	4.6000	4.6000	-8.000%	6	834	-4.348%
2026-05-14	5.1800	5.1800	5.0000	5.0000	-0.990%	22	838	-12.000%
2026-05-13	5.2000	5.2000	5.0000	5.0500	+2.020%	27	793	-12.871%
2026-05-12	4.9500	4.9500	4.9500	4.9500	+7.609%	3	793	-11.111%
2026-05-11	4.7000	4.7000	4.6000	4.6000	-5.155%	16	793	-4.348%
2026-05-07	4.8500	4.8500	4.8500	4.8500	-8.491%	1	788	-9.278%
2026-05-06	5.3000	5.3000	5.3000	5.3000	+7.505%	1	788	-16.981%
2026-05-05	4.8700	4.9300	4.8700	4.9300	-4.272%	2	788	-10.751%
2026-05-04	5.1500	5.1500	5.1500	5.1500	-11.664%	1	787	-14.563%
2026-05-01	5.7000	5.8300	5.7000	5.8300	+12.115%	3	785	-24.528%
2026-04-29	5.0000	5.4000	5.0000	5.2000	-32.115%	16	785	-15.385%
2026-04-28	7.9600	8.0500	7.6600	7.6600	-26.204%	19	775	-42.559%
2026-04-17	10.3800	10.3800	10.3800	10.3800	-1.143%	1	777	-57.611%
2026-04-15	11.3400	11.3400	10.5000	10.5000	-10.256%	3	777	-58.095%
2026-04-14	11.7000	11.7000	11.7000	11.7000	+22.513%	1	775	-62.393%
2026-04-06	9.6200	9.7500	9.5200	9.5500	-5.446%	16	777	-53.927%
2026-04-02	9.9000	10.1000	9.9000	10.1000	+12.472%	3	773	-56.436%
2026-04-01	8.9800	8.9800	8.9800	8.9800	+9.512%	1	773	-51.002%
2026-03-30	8.2000	8.2500	8.1000	8.2000	-1.796%	12	774	-46.341%
2026-03-27	8.3000	8.3500	8.3000	8.3500	+0.602%	2	772	-47.305%
2026-03-26	8.4500	8.4500	8.3000	8.3000	+22.419%	6	772	-46.988%
2026-03-23	6.7800	6.7800	6.7800	6.7800	+1.194%	5	772	-35.103%
2026-03-18	6.7500	6.8500	6.7000	6.7000	-11.842%	4	767	-34.328%
2026-03-17	7.8500	7.8500	7.6000	7.6000	-6.173%	9	767	-42.105%
2026-03-16	8.2500	8.2500	7.9000	8.1000	-2.410%	21	768	-45.679%
2026-03-13	8.3000	8.3000	8.3000	8.3000	+1.220%	5	772	-46.988%
2026-03-12	8.1000	8.2000	8.1000	8.2000	-10.870%	8	767	-46.341%
2026-03-11	9.2000	9.2000	9.2000	9.2000	+6.358%	100	768	-52.174%
2026-03-09	8.5000	8.6500	8.4000	8.6500	-7.487%	24	738	-49.133%
2026-03-05	9.3500	9.3500	9.3500	9.3500	-11.122%	2	743	-52.941%
2026-03-03	10.0400	10.5200	9.9500	10.5200	-9.310%	4	745	-58.175%
2026-03-02	11.4800	11.6000	11.4800	11.6000	-0.600%	2	743	-62.069%
2026-02-27	11.6700	11.6700	11.6700	11.6700	+4.196%	1	742	-62.296%
2026-02-26	11.5200	11.5200	11.2000	11.2000	-10.400%	3	741	-60.714%
2026-02-25	12.5400	12.5400	12.5000	12.5000	+1.543%	2	742	-64.800%
2026-02-24	12.3100	12.3100	12.3100	12.3100	-1.204%	5	742	-64.257%
2026-02-23	12.5100	12.5100	12.4600	12.4600	-0.320%	100	744	-64.687%
2026-02-20	12.5400	12.5400	12.5000	12.5000	-0.478%	8	662	-64.800%
2026-02-19	12.6500	12.6500	12.5600	12.5600	-8.986%	8	662	-64.968%
2026-02-18	13.8000	13.8000	13.8000	13.8000	+7.393%	2	664	-68.116%
2026-02-17	12.8500	12.8500	12.8500	12.8500	+10.395%	5	664	-65.759%
2026-02-13	11.8000	11.8000	11.6400	11.6400	+3.009%	32	639	-62.199%
2026-02-12	11.3000	11.3000	11.3000	11.3000	+1.436%	1	639	-61.062%
2026-02-11	11.5200	11.5200	11.1400	11.1400	-5.191%	4	639	-60.503%
2026-02-10	11.7400	11.7500	11.7400	11.7500	+0.427%	2	637	-62.553%
2026-02-09	11.9000	12.0000	11.7000	11.7000	-7.874%	5	639	-62.393%
2026-02-06	12.0000	12.7000	12.0000	12.7000	+7.810%	7	642	-65.354%
2026-02-05	11.4800	11.7800	11.4800	11.7800	+16.634%	13	646	-62.649%
2026-02-04	9.9000	10.1000	9.7500	10.1000	+57.813%	23	642	-56.436%
2026-02-02	6.4000	6.4000	6.4000	6.4000	+13.274%	2	661	-31.250%
2026-01-30	5.6500	5.6500	5.6500	5.6500	+8.654%	100	660	-22.124%
2026-01-28	5.2000	5.2000	5.2000	5.2000	-3.704%	10	622	-15.385%
2026-01-27	5.5000	5.5000	5.4000	5.4000	+6.719%	6	622	-18.519%
2026-01-26	4.9500	5.0600	4.9500	5.0600	+20.190%	25	621	-13.043%
2026-01-23	4.1000	4.2100	4.1000	4.2100	+5.250%	11	599	+4.513%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+5.263%	8	599	+10.000%
2026-01-20	3.8000	3.8000	3.8000	3.8000	-5.000%	1	599	+15.789%
2026-01-16	4.1000	4.1000	4.0000	4.0000	-10.112%	14	589	+10.000%
2026-01-15	4.6300	4.7500	4.4500	4.4500	-11.355%	165	589	-1.124%
2026-01-14	5.0200	5.0200	5.0200	5.0200	+3.934%	4	445	-12.351%
2026-01-13	4.6500	4.9000	4.6500	4.8300	-7.115%	24	445	-8.903%
2026-01-12	5.2500	5.2500	5.1000	5.2000	0.000%	4	444	-15.385%
2026-01-09	5.2000	5.3700	5.2000	5.2000	+3.380%	14	446	-15.385%
2026-01-08	5.0000	5.0500	5.0000	5.0300	-10.973%	21	446	-12.525%
2026-01-07	5.6500	5.6500	5.6500	5.6500	+2.727%	6	447	-22.124%
2026-01-06	5.4000	5.9200	5.4000	5.5000	+20.614%	43	441	-20.000%
2026-01-02	4.6500	4.6500	4.5600	4.5600	+4.828%	102	446	-3.509%
2025-12-31	4.3600	4.4000	4.3500	4.3500	-4.185%	36	345	+1.149%
2025-12-30	4.5400	4.5400	4.5400	4.5400	+2.022%	3	345	-3.084%
2025-12-29	4.4500	4.4500	4.4500	4.4500	+1.598%	1	342	-1.124%
2025-12-26	4.4000	4.4000	4.3800	4.3800	-0.680%	3	343	+0.457%
2025-12-24	4.4400	4.4400	4.4100	4.4100	+5.251%	2	338	-0.227%
2025-12-23	4.1900	4.1900	4.1900	4.1900	-1.412%	1	338	+5.012%
2025-12-22	4.3000	4.3000	4.2500	4.2500	0.000%	30	337	+3.529%
2025-12-18	4.2500	4.2700	4.2500	4.2500	-7.407%	6	327	+3.529%
2025-12-17	4.6700	4.6700	4.5900	4.5900	+4.318%	2	322	-4.139%
2025-12-16	4.4000	4.4000	4.4000	4.4000	0.000%	12	320	0.000%
2025-12-11	4.4000	4.4000	4.4000	4.4000	+4.762%	7	309	0.000%
2025-12-10	4.2000	4.2500	4.2000	4.2000	+6.329%	9	302	+4.762%
2025-12-09	4.2600	4.2600	3.9500	3.9500	-14.502%	14	293	+11.392%
2025-12-05	4.6200	4.6200	4.6200	4.6200	-3.750%	1	283	-4.762%
2025-12-04	4.8000	4.8000	4.8000	4.8000	+9.091%	8	282	-8.333%
2025-12-02	4.4000	4.4000	4.4000	4.4000	-1.786%	1	274	0.000%
2025-11-26	4.4800	4.4800	4.4800	4.4800	+9.268%	20	254	-1.786%
2025-11-21	4.0500	4.1000	4.0500	4.1000	+13.889%	2	254	+7.317%
2025-11-20	3.9000	3.9000	3.6000	3.6000	-10.891%	6	254	+22.222%
2025-11-19	4.0400	4.0400	4.0400	4.0400	-10.222%	4	248	+8.911%
2025-11-17	4.4000	4.5000	4.4000	4.5000	+4.895%	2	244	-2.222%
2025-11-14	4.3900	4.3900	4.2900	4.2900	-8.723%	51	242	+2.564%
2025-11-13	4.7000	4.7000	4.7000	4.7000	+9.302%	4	281	-6.383%
2025-11-12	4.3000	4.4000	4.3000	4.3000	-6.522%	40	281	+2.326%
2025-11-11	4.5700	4.6000	4.5700	4.6000	+18.557%	3	260	-4.348%
2025-11-10	3.7000	3.8800	3.7000	3.8800	+7.182%	2	260	+13.402%
2025-11-07	3.4000	3.7200	3.4000	3.6200	-2.162%	13	259	+21.547%
2025-11-06	3.8900	3.8900	3.7000	3.7000	0.000%	6	247	+18.919%
2025-11-05	3.8000	3.8000	3.7000	3.7000	+9.467%	5	244	+18.919%
2025-11-03	3.5000	3.5000	3.3700	3.3800	-0.588%	16	227	+30.178%
2025-10-31	3.6500	3.6500	3.4000	3.4000	-9.333%	4	227	+29.412%
2025-10-30	3.4600	3.7500	3.4600	3.7500	+20.968%	5	227	+17.333%
2025-10-29	3.3000	3.4100	3.1000	3.1000	+37.778%	50	222	+41.935%
2025-10-28	2.4000	2.4000	2.2500	2.2500	-4.255%	7	179	+95.556%
2025-10-27	2.3500	2.3500	2.3500	2.3500	+11.374%	1	171	+87.234%
2025-10-24	2.1100	2.1100	2.1100	2.1100	-29.667%	3	171	+108.531%
2025-10-23	3.0000	3.0000	3.0000	3.0000	+17.647%	1	170	+46.667%
2025-10-20	2.5500	2.5500	2.5500	2.5500	+2.000%	2	170	+72.549%
2025-10-16	2.5000	2.5000	2.5000	2.5000	+12.613%	2	168	+76.000%
2025-10-15	2.3000	2.3000	2.2200	2.2200	-5.532%	3	168	+98.198%
2025-10-14	2.3000	2.3500	2.3000	2.3500	+9.302%	5	167	+87.234%
2025-10-13	2.1500	2.1500	2.1500	2.1500	-2.715%	1	167	+104.651%
2025-10-10	2.2100	2.2100	2.2100	2.2100	+0.455%	5	168	+99.095%
2025-10-06	2.4000	2.5500	2.2000	2.2000	0.000%	59	168	+100.000%
2025-10-03	2.3000	2.3000	2.2000	2.2000	-13.725%	5	206	+100.000%
2025-10-02	2.5500	2.5500	2.5500	2.5500	-12.671%	5	204	+72.549%
2025-10-01	2.4500	2.9200	2.4500	2.9200	+39.048%	28	199	+50.685%
2025-09-30	1.8000	2.1000	1.8000	2.1000	+53.285%	4	172	+109.524%
2025-09-29	1.3700	1.3700	1.3700	1.3700	+9.600%	3	169	+221.168%
2025-09-19	1.3000	1.3000	1.2500	1.2500	-13.793%	3	166	+252.000%
2025-09-12	1.4500	1.4500	1.4500	1.4500	-6.452%	1	163	+203.448%
2025-09-11	1.4500	1.6500	1.4500	1.5500	+19.231%	34	162	+183.871%
2025-09-10	1.3000	1.3000	1.3000	1.3000	+4.000%	6	148	+238.462%
2025-09-05	1.2500	1.2500	1.2500	1.2500	+10.619%	8	142	+252.000%
2025-09-03	1.1300	1.1300	1.1300	1.1300	-1.739%	3	134	+289.381%
2025-08-20	1.1500	1.1500	1.1500	1.1500	+4.545%	1	131	+282.609%
2025-08-19	1.1000	1.1000	1.1000	1.1000	+64.179%	1	130	+300.000%
2025-08-08	0.6700	0.6700	0.6700	0.6700	+11.667%	5	129	+556.716%
2025-08-06	0.6000	0.6000	0.6000	0.6000	-25.000%	5	124	+633.333%
2025-08-04	0.8000	0.8000	0.8000	0.8000	+19.403%	30	124	+450.000%
2025-08-01	0.6700	0.6700	0.6700	0.6700	-14.103%	5	149	+556.716%
2025-07-31	0.8500	0.8500	0.7800	0.7800	-17.895%	2	144	+464.103%
2025-07-30	1.0000	1.0000	0.9500	0.9500	+39.706%	10	146	+363.158%
2025-07-18	0.6800	0.6800	0.6800	0.6800	+3.030%	6	144	+547.059%
2025-07-17	0.8500	0.8500	0.6600	0.6600	-31.250%	11	150	+566.667%
2025-07-16	0.9600	0.9600	0.9600	0.9600	-8.571%	1	141	+358.333%
2025-06-20	1.0500	1.0500	1.0500	1.0500	-27.586%	2	140	+319.048%
2025-06-18	2.9600	2.9600	1.4500	1.4500	-28.922%	3	137	+203.448%
2025-06-02	2.0400	2.0400	2.0400	2.0400	+13.333%	1	137	+115.686%
2025-05-30	1.8000	1.8000	1.8000	1.8000	+25.874%	44	136	+144.444%
2025-05-29	1.4300	1.4300	1.4300	1.4300	+14.400%	6	119	+207.692%
2025-05-22	1.2500	1.2500	1.2500	1.2500	+45.349%	1	116	+252.000%
2025-05-15	0.8600	0.8600	0.8600	0.8600	-4.444%	6	116	+411.628%
2025-05-08	0.9000	0.9000	0.9000	0.9000	-11.765%	5	116	+388.889%
2025-04-25	0.9900	1.0200	0.9900	1.0200	-2.857%	4	111	+331.373%
2025-04-22	1.0500	1.0500	1.0500	1.0500	+29.630%	1	109	+319.048%
2025-04-11	0.8100	0.8100	0.8100	0.8100	-19.000%	2	108	+443.210%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-20.000%	2	107	+340.000%
2025-03-26	1.2500	1.2500	1.2500	1.2500	-15.541%	2	108	+252.000%
2025-03-17	1.5400	1.5400	1.4800	1.4800	+10.448%	30	108	+197.297%
2025-03-12	1.3400	1.3400	1.3400	1.3400	-21.176%	1	79	+228.358%
2025-03-10	1.6500	1.7000	1.6500	1.7000	+13.333%	2	79	+158.824%
2025-03-07	1.5000	1.5000	1.5000	1.5000	+25.000%	6	81	+193.333%
2025-03-04	1.2000	1.2000	1.2000	1.2000	+30.435%	1	83	+266.667%
2025-02-27	0.9200	0.9200	0.9200	0.9200	-10.680%	7	83	+378.261%
2025-02-25	1.0300	1.0300	1.0300	1.0300	+37.333%	1	79	+327.184%
2025-02-11	0.7500	0.7500	0.7500	0.7500	-16.667%	3	79	+486.667%
2025-02-10	0.9000	0.9000	0.9000	0.9000	+28.571%	4	82	+388.889%
2025-02-05	0.7000	0.7000	0.7000	0.7000	+16.667%	4	78	+528.571%
2025-01-31	0.6700	0.6700	0.6000	0.6000	+20.000%	6	78	+633.333%
2025-01-13	0.5000	0.5000	0.5000	0.5000	-10.714%	1	76	+780.000%
2025-01-02	0.5600	0.5600	0.5600	0.5600	-5.085%	2	76	+685.714%
2024-11-26	0.5900	0.5900	0.5900	0.5900	-1.667%	1	74	+645.763%
2024-11-20	0.5500	0.6000	0.5500	0.6000	-7.692%	6	74	+633.333%
2024-11-19	0.6500	0.6500	0.6500	0.6500	-7.143%	1	68	+576.923%
2024-11-13	0.7000	0.7000	0.7000	0.7000	-12.500%	2	68	+528.571%
2024-11-12	0.8000	0.8000	0.8000	0.8000	-5.882%	1	66	+450.000%
2024-11-07	0.8500	0.8500	0.8500	0.8500	-5.556%	8	65	+417.647%
2024-11-06	0.9000	0.9000	0.9000	0.9000	-2.174%	3	65	+388.889%
2024-10-30	0.9500	0.9500	0.9200	0.9200	-36.552%	42	65	+378.261%
2024-10-29	1.4500	1.4500	1.4500	1.4500	+20.833%	1	63	+203.448%
2024-10-21	1.2000	1.2000	1.2000	1.2000	-14.286%	2	62	+266.667%
2024-10-16	1.4000	1.4000	1.4000	1.4000	0.000%	5	60	+214.286%
2024-10-15	1.4000	1.4000	1.4000	1.4000	+6.061%	1	65	+214.286%
2024-10-11	1.4500	1.4500	1.3200	1.3200	-17.500%	14	66	+233.333%
2024-10-10	2.0000	2.0000	1.5000	1.6000	-23.810%	18	59	+175.000%
2024-10-09	2.1000	2.1000	2.1000	2.1000	+65.354%	10	51	+109.524%
2024-10-08	1.2700	1.2700	1.2700	1.2700	-33.158%	1	41	+246.457%
2024-09-30	1.8900	1.9000	1.8900	1.9000	-2.564%	40	41	+131.579%
2024-09-25	1.9500	1.9500	1.9500	1.9500	0.000%	1	1	+125.641%