Dark

GSK20270115C55
GSK Jan 15 2027 55.00 Call (GSK270115C00055000)
option OPRA

EOD

Jul 21, 2026

2.45+15.023%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.4500	2.4500	2.4500	2.4500	+15.023%	1	852	0.000%
2026-07-20	2.2000	2.2000	2.1300	2.1300	-22.545%	5	852	+15.023%
2026-07-17	2.7000	2.7500	2.7000	2.7500	-1.079%	21	849	-10.909%
2026-07-15	2.7800	2.7800	2.7800	2.7800	+3.731%	7	847	-11.871%
2026-07-14	2.6800	2.6800	2.6800	2.6800	-10.667%	2	840	-8.582%
2026-07-13	2.9200	3.2000	2.9200	3.0000	-7.121%	277	839	-18.333%
2026-07-10	3.2300	3.2300	3.2300	3.2300	+0.937%	1	1,041	-24.149%
2026-07-09	3.2000	3.2000	3.2000	3.2000	-17.949%	15	1,041	-23.438%
2026-07-07	4.0800	4.0800	3.9000	3.9000	+14.706%	10	1,056	-37.179%
2026-07-06	3.7000	3.7000	3.4000	3.4000	-12.821%	16	1,054	-27.941%
2026-07-02	3.1800	3.9000	3.1500	3.9000	+14.706%	101	1,080	-37.179%
2026-06-29	3.3000	3.4000	3.3000	3.4000	+7.937%	5	1,080	-27.941%
2026-06-26	3.1500	3.1500	3.1500	3.1500	-2.174%	1	1,075	-22.222%
2026-06-25	3.1000	3.2200	3.1000	3.2200	+21.970%	4	1,075	-23.913%
2026-06-18	2.5000	2.7500	2.5000	2.6400	-25.000%	12	1,071	-7.197%
2026-06-17	3.5200	3.5200	3.5200	3.5200	+0.571%	1	1,071	-30.398%
2026-06-15	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,071	-30.000%
2026-06-12	3.9000	3.9000	3.7500	3.8000	+1.333%	28	1,071	-35.526%
2026-06-11	3.5000	3.7500	3.5000	3.7500	+25.000%	267	1,071	-34.667%
2026-06-10	3.1000	3.1000	3.0000	3.0000	-3.226%	3	805	-18.333%
2026-06-09	2.9000	3.1000	2.9000	3.1000	-6.061%	22	807	-20.968%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+13.793%	9	803	-25.758%
2026-06-04	2.7700	3.0300	2.7700	2.9000	+20.833%	208	808	-15.517%
2026-06-03	2.4000	2.4000	2.4000	2.4000	+14.286%	1	718	+2.083%
2026-06-02	2.1000	2.1000	2.1000	2.1000	-6.667%	1	717	+16.667%
2026-06-01	2.3000	2.3000	2.2500	2.2500	-29.688%	31	718	+8.889%
2026-05-26	3.1900	3.2000	3.1900	3.2000	+6.667%	14	717	-23.438%
2026-05-20	3.0100	3.0100	3.0000	3.0000	+4.895%	3	719	-18.333%
2026-05-19	2.8500	2.8600	2.8500	2.8600	+5.926%	34	688	-14.336%
2026-05-18	2.7000	2.7100	2.7000	2.7000	+8.000%	7	688	-9.259%
2026-05-15	2.5500	2.5500	2.5000	2.5000	-15.254%	19	688	-2.000%
2026-05-13	2.9200	2.9500	2.9200	2.9500	+5.357%	273	686	-16.949%
2026-05-12	2.8000	2.8000	2.8000	2.8000	+9.804%	8	948	-12.500%
2026-05-11	2.8600	2.8600	2.5000	2.5500	-6.934%	118	948	-3.922%
2026-05-08	2.7200	2.7400	2.7200	2.7400	-8.054%	2	924	-10.584%
2026-05-06	2.9800	2.9800	2.9800	2.9800	-21.579%	1	924	-17.785%
2026-04-30	3.8000	3.8000	3.8000	3.8000	+31.034%	273	923	-35.526%
2026-04-29	3.0700	3.2500	2.9000	2.9000	-42.000%	280	828	-15.517%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-1.768%	5	882	-51.000%
2026-04-24	5.3000	5.3000	5.0900	5.0900	-15.167%	31	877	-51.866%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-16.667%	6	892	-59.167%
2026-04-20	7.2000	7.2000	7.2000	7.2000	-12.727%	5	892	-65.972%
2026-04-14	8.5500	8.5500	8.2500	8.2500	+5.769%	3	897	-70.303%
2026-04-10	8.1000	8.1000	7.8000	7.8000	+6.996%	11	901	-68.590%
2026-04-09	7.2900	7.2900	7.2900	7.2900	+11.468%	10	895	-66.392%
2026-04-06	6.7000	6.7000	6.4600	6.5400	-2.388%	38	895	-62.538%
2026-04-02	6.7000	6.7000	6.7000	6.7000	+22.936%	10	871	-63.433%
2026-03-30	5.4400	5.4500	5.4400	5.4500	+1.869%	3	871	-55.046%
2026-03-27	5.5000	5.5000	5.3500	5.3500	+1.905%	156	871	-54.206%
2026-03-26	5.2500	5.2500	5.2500	5.2500	-7.895%	2	729	-53.333%
2026-03-25	5.7000	5.7000	5.7000	5.7000	+26.667%	1	727	-57.018%
2026-03-24	4.5000	4.5000	4.5000	4.5000	+3.211%	6	726	-45.556%
2026-03-23	4.3600	4.3600	4.3600	4.3600	-4.176%	1	727	-43.807%
2026-03-19	4.5500	4.5500	4.5500	4.5500	+5.814%	1	726	-46.154%
2026-03-18	4.3200	4.3600	4.2500	4.3000	-14.000%	294	726	-43.023%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-8.257%	6	434	-51.000%
2026-03-16	5.4000	5.5500	5.4000	5.4500	+4.808%	12	428	-55.046%
2026-03-13	5.6000	5.6000	5.2000	5.2000	-3.704%	6	428	-52.885%
2026-03-12	5.4000	5.5500	5.4000	5.4000	-10.596%	6	426	-54.630%
2026-03-11	6.0400	6.0400	6.0400	6.0400	+4.138%	1	425	-59.437%
2026-03-09	5.6500	5.8000	5.6000	5.8000	-17.143%	12	424	-57.759%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-21.348%	5	423	-65.000%
2026-02-23	8.9000	8.9000	8.9000	8.9000	-5.016%	1	423	-72.472%
2026-02-20	9.3700	9.3700	9.3700	9.3700	+2.741%	9	424	-73.853%
2026-02-19	9.1200	9.1200	9.1200	9.1200	-7.411%	1	415	-73.136%
2026-02-18	10.0500	10.0500	9.8500	9.8500	+3.358%	3	416	-75.127%
2026-02-17	9.6500	9.6600	9.5300	9.5300	+17.654%	12	415	-74.292%
2026-02-12	8.1000	8.1000	8.1000	8.1000	-3.341%	3	409	-69.753%
2026-02-11	8.3800	8.3800	8.3800	8.3800	-1.412%	2	406	-70.764%
2026-02-09	8.5000	8.5000	8.5000	8.5000	-9.091%	2	404	-71.176%
2026-02-06	8.6900	9.3500	8.6000	9.3500	+8.721%	112	406	-73.797%
2026-02-05	8.0000	9.0000	8.0000	8.6000	+21.986%	41	410	-71.512%
2026-02-04	6.8000	7.0500	6.8000	7.0500	+63.953%	27	409	-65.248%
2026-02-03	4.3000	4.3000	4.3000	4.3000	+8.861%	2	421	-43.023%
2026-02-02	3.9500	3.9500	3.9500	3.9500	+6.757%	3	419	-37.975%
2026-01-30	3.7000	3.7000	3.7000	3.7000	+23.333%	1	419	-33.784%
2026-01-28	3.1600	3.1600	3.0000	3.0000	+5.263%	4	418	-18.333%
2026-01-26	2.8500	2.8500	2.8500	2.8500	+18.750%	2	417	-14.035%
2026-01-23	2.3500	2.4000	2.3500	2.4000	+6.667%	11	417	+2.083%
2026-01-21	2.2500	2.2500	2.2500	2.2500	+0.897%	3	406	+8.889%
2026-01-20	2.2300	2.2300	2.2300	2.2300	-3.043%	1	403	+9.865%
2026-01-16	2.3000	2.3000	2.3000	2.3000	-28.125%	7	395	+6.522%
2026-01-14	3.1300	3.2000	2.9500	3.2000	+6.667%	85	395	-23.438%
2026-01-12	3.1700	3.1700	3.0000	3.0000	-5.063%	7	312	-18.333%
2026-01-09	3.1600	3.1600	3.1600	3.1600	+5.333%	1	305	-22.468%
2026-01-08	3.4400	3.4400	3.0000	3.0000	-11.765%	3	304	-18.333%
2026-01-07	3.3200	3.4000	3.3200	3.4000	+3.030%	4	303	-27.941%
2026-01-06	3.4200	3.4200	3.2500	3.3000	+22.222%	31	299	-25.758%
2026-01-05	2.7000	2.7000	2.7000	2.7000	+2.273%	1	267	-9.259%
2026-01-02	2.7000	2.7000	2.6400	2.6400	+5.179%	11	267	-7.197%
2025-12-31	2.5000	2.5100	2.5000	2.5100	-1.569%	11	245	-2.390%
2025-12-30	2.5600	2.5600	2.5500	2.5500	+1.190%	36	245	-3.922%
2025-12-29	2.5200	2.5200	2.5200	2.5200	-3.077%	5	212	-2.778%
2025-12-23	2.5000	2.6000	2.5000	2.6000	+4.000%	16	207	-5.769%
2025-12-19	2.4800	2.5000	2.4800	2.5000	0.000%	4	191	-2.000%
2025-12-18	2.5000	2.5000	2.5000	2.5000	-7.407%	25	187	-2.000%
2025-12-17	2.7700	2.7700	2.6800	2.7000	0.000%	4	162	-9.259%
2025-12-12	2.7000	2.7000	2.7000	2.7000	+6.719%	45	158	-9.259%
2025-12-11	2.5300	2.5300	2.5300	2.5300	-2.692%	1	203	-3.162%
2025-12-05	2.6000	2.6000	2.6000	2.6000	-10.959%	31	203	-5.769%
2025-12-04	2.9200	2.9200	2.9200	2.9200	-2.667%	1	172	-16.096%
2025-12-03	3.0000	3.0000	3.0000	3.0000	+26.582%	5	171	-18.333%
2025-12-01	2.3700	2.3700	2.3700	2.3700	-4.049%	1	166	+3.376%
2025-11-28	2.5000	2.5000	2.4700	2.4700	-10.182%	2	166	-0.810%
2025-11-26	2.7500	2.7500	2.7500	2.7500	+14.583%	1	167	-10.909%
2025-11-24	2.4500	2.4500	2.4000	2.4000	-2.041%	4	167	+2.083%
2025-11-21	2.4900	2.4900	2.4500	2.4500	+4.255%	45	167	0.000%
2025-11-20	2.3500	2.3500	2.3500	2.3500	-13.284%	1	123	+4.255%
2025-11-14	2.6900	2.7100	2.6900	2.7100	-8.446%	46	123	-9.594%
2025-11-13	3.0000	3.0000	2.9600	2.9600	+5.714%	12	117	-17.230%
2025-11-12	2.8000	2.8000	2.8000	2.8000	0.000%	1	117	-12.500%
2025-11-11	2.5000	2.8000	2.5000	2.8000	+33.333%	36	117	-12.500%
2025-10-30	1.9900	2.1000	1.9900	2.1000	+6.599%	2	117	+16.667%
2025-10-29	1.9200	1.9700	1.9200	1.9700	+62.810%	2	118	+24.365%
2025-10-28	1.2100	1.2100	1.2100	1.2100	+5.217%	1	119	+102.479%
2025-10-24	1.1500	1.1500	1.1500	1.1500	-20.690%	1	118	+113.043%
2025-10-07	1.4500	1.4500	1.4500	1.4500	-14.706%	1	118	+68.966%
2025-10-01	1.7000	1.7000	1.7000	1.7000	+142.857%	1	118	+44.118%
2025-09-12	0.7000	0.7000	0.7000	0.7000	-6.667%	1	118	+250.000%
2025-09-11	0.7500	0.7500	0.7500	0.7500	+15.385%	1	118	+226.667%
2025-08-21	0.6500	0.6500	0.6500	0.6500	+44.444%	100	118	+276.923%
2025-08-01	0.4500	0.4500	0.4500	0.4500	0.000%	1	158	+444.444%
2025-07-31	0.4500	0.4500	0.4500	0.4500	-11.765%	3	158	+444.444%
2025-07-30	0.5000	0.5100	0.5000	0.5100	-15.000%	2	158	+380.392%
2025-07-11	0.6000	0.6000	0.6000	0.6000	-40.000%	100	157	+308.333%
2025-06-13	1.0000	1.0000	1.0000	1.0000	+11.111%	2	57	+145.000%
2025-06-03	0.9000	0.9000	0.9000	0.9000	+55.172%	1	57	+172.222%
2025-04-29	0.5800	0.5800	0.5800	0.5800	-3.333%	1	56	+322.414%
2025-03-03	0.6000	0.6000	0.6000	0.6000	-7.692%	3	55	+308.333%
2025-02-27	0.6500	0.6500	0.6500	0.6500	+38.298%	3	55	+276.923%
2025-02-18	0.4700	0.4700	0.4700	0.4700	+27.027%	2	52	+421.277%
2025-01-03	0.3700	0.3700	0.3700	0.3700	-7.500%	2	52	+562.162%
2024-12-24	0.4000	0.4000	0.4000	0.4000	+33.333%	1	51	+512.500%
2024-11-19	0.3000	0.3000	0.3000	0.3000	-26.829%	1	51	+716.667%
2024-11-18	0.4100	0.4100	0.4100	0.4100	+2.500%	10	51	+497.561%
2024-11-15	0.4000	0.4000	0.4000	0.4000	-33.333%	2	41	+512.500%
2024-11-01	0.6000	0.6000	0.6000	0.6000	0.000%	2	40	+308.333%
2024-10-30	0.6000	0.6000	0.6000	0.6000	-42.857%	1	41	+308.333%
2024-09-30	1.0500	1.0500	1.0500	1.0500	0.000%	40	40	+133.333%