Dark

GILD20260821C130
GILD Aug 21 2026 130.00 Call (GILD260821C00130000)
option OPRA

EOD

Jul 24, 2026

5.35-7.759%(-0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.9000	5.3500	4.9000	5.3500	-7.759%	5	1,130	0.000%
2026-07-23	5.0000	5.8000	4.3000	5.8000	+1.222%	81	1,128	-7.759%
2026-07-22	5.9700	7.1000	5.7300	5.7300	+0.880%	44	1,164	-6.632%
2026-07-21	5.8500	7.1500	5.1500	5.6800	-25.263%	223	1,182	-5.810%
2026-07-20	7.4000	7.7500	7.4000	7.6000	-32.504%	14	1,186	-29.605%
2026-07-17	11.0000	12.4600	10.8300	11.2600	+21.598%	20	1,185	-52.487%
2026-07-16	7.9000	9.2800	7.2200	9.2600	+38.831%	134	1,196	-42.225%
2026-07-15	5.6700	7.4500	5.6700	6.6700	+14.017%	100	1,280	-19.790%
2026-07-14	6.5000	6.5000	5.0500	5.8500	-11.364%	164	1,332	-8.547%
2026-07-13	5.1300	6.6000	5.1300	6.6000	+10.924%	171	1,220	-18.939%
2026-07-10	8.2300	8.2300	5.7600	5.9500	-34.109%	125	1,084	-10.084%
2026-07-09	9.5200	9.5200	8.1000	9.0300	-6.035%	15	1,052	-40.753%
2026-07-08	9.4000	10.0700	9.4000	9.6100	-3.900%	170	1,044	-44.329%
2026-07-07	7.7000	10.0000	7.7000	10.0000	+56.986%	97	932	-46.500%
2026-07-06	6.9000	6.9000	5.2500	6.3700	-3.338%	245	1,003	-16.013%
2026-07-02	5.0500	7.0500	5.0500	6.5900	+66.835%	82	826	-18.816%
2026-07-01	4.4000	4.4000	3.9500	3.9500	-11.236%	55	826	+35.443%
2026-06-30	4.2000	4.4500	4.0600	4.4500	+3.488%	57	861	+20.225%
2026-06-29	5.0000	5.0000	4.3000	4.3000	-24.561%	40	809	+24.419%
2026-06-26	4.6000	5.7000	4.3000	5.7000	+44.304%	35	807	-6.140%
2026-06-25	4.6300	4.8000	3.8200	3.9500	-21.000%	13	789	+35.443%
2026-06-24	4.6200	5.0000	4.3000	5.0000	+17.647%	101	785	+7.000%
2026-06-23	4.6500	4.7500	4.2500	4.2500	+2.410%	19	752	+25.882%
2026-06-22	3.9000	4.2000	3.6500	4.1500	+15.278%	21	757	+28.916%
2026-06-18	4.9800	4.9800	3.4500	3.6000	-20.530%	44	643	+48.611%
2026-06-17	5.9500	5.9500	4.5300	4.5300	-17.636%	182	643	+18.102%
2026-06-16	5.3000	5.9500	5.3000	5.5000	+42.857%	147	643	-2.727%
2026-06-15	4.5000	4.6600	3.8500	3.8500	-16.304%	82	591	+38.961%
2026-06-12	4.9500	4.9500	4.5600	4.6000	-20.690%	12	554	+16.304%
2026-06-11	3.9500	5.8000	3.9500	5.8000	+64.773%	17	548	-7.759%
2026-06-10	4.9200	4.9200	3.5200	3.5200	-27.869%	119	553	+51.989%
2026-06-09	4.7500	5.2500	4.4400	4.8800	-22.540%	66	520	+9.631%
2026-06-08	7.4000	7.4300	5.9200	6.3000	-20.755%	27	517	-15.079%
2026-06-05	7.8000	7.9500	7.8000	7.9500	+10.417%	2	509	-32.704%
2026-06-04	6.7000	7.2000	6.7000	7.2000	-0.690%	6	510	-25.694%
2026-06-03	6.9500	7.3000	6.9000	7.2500	+8.696%	83	508	-26.207%
2026-06-02	6.7500	6.8500	6.4500	6.6700	-36.172%	38	432	-19.790%
2026-05-29	11.5700	11.5700	10.4200	10.4500	+2.956%	12	400	-48.804%
2026-05-28	10.1500	10.1500	10.1500	10.1500	-0.976%	24	391	-47.291%
2026-05-27	9.5000	11.1000	9.4300	10.2500	+0.196%	124	367	-47.805%
2026-05-26	10.7000	10.7800	10.1900	10.2300	+7.120%	8	272	-47.703%
2026-05-22	9.3000	9.5500	9.3000	9.5500	+26.490%	2	268	-43.979%
2026-05-21	7.5500	7.5500	7.5500	7.5500	-6.790%	1	268	-29.139%
2026-05-20	8.2000	8.2000	7.8500	8.1000	-3.571%	14	268	-33.951%
2026-05-19	7.7000	9.0500	7.7000	8.4000	+7.692%	63	204	-36.310%
2026-05-18	8.2000	8.2500	7.7000	7.8000	+1.961%	23	204	-31.410%
2026-05-15	7.6300	7.9000	7.6300	7.6500	-19.895%	9	204	-30.065%
2026-05-14	10.5500	10.6000	9.5000	9.5500	-8.173%	108	201	-43.979%
2026-05-13	9.8500	10.5500	9.6000	10.4000	+0.971%	41	86	-48.558%
2026-05-11	9.8500	10.3000	9.8500	10.3000	+11.957%	3	86	-48.058%
2026-05-08	8.0000	9.2000	8.0000	9.2000	-22.100%	2	86	-41.848%
2026-05-07	11.8100	11.8100	11.8100	11.8100	-1.583%	2	87	-54.699%
2026-05-06	12.0000	12.0000	12.0000	12.0000	+15.942%	2	87	-55.417%
2026-04-30	10.3500	10.3500	10.3500	10.3500	+14.365%	2	89	-48.309%
2026-04-28	9.5200	9.5200	9.0500	9.0500	-25.207%	5	89	-40.884%
2026-04-23	12.1000	12.1000	12.1000	12.1000	+1.595%	2	87	-55.785%
2026-04-22	11.5800	11.9100	11.5800	11.9100	-16.304%	2	87	-55.080%
2026-04-20	14.2300	14.2300	14.2300	14.2300	-15.799%	10	87	-62.403%
2026-04-14	16.7300	16.9000	16.7300	16.9000	-29.730%	2	77	-68.343%
2026-03-10	24.0500	24.0500	24.0500	24.0500	-4.069%	10	76	-77.755%
2026-03-02	25.0700	25.0700	25.0700	25.0700	+13.490%	4	76	-78.660%
2026-02-26	21.7000	22.2500	21.7000	22.0900	-5.518%	6	72	-75.781%
2026-02-25	23.3500	23.7100	23.2000	23.3800	-10.490%	6	74	-77.117%
2026-02-23	26.1200	26.1200	26.1200	26.1200	-2.719%	1	74	-79.518%
2026-02-20	26.8500	26.8500	26.8500	26.8500	-0.556%	1	73	-80.074%
2026-02-19	26.9700	27.0000	26.7700	27.0000	-5.858%	4	73	-80.185%
2026-02-18	29.0900	29.0900	28.6800	28.6800	+1.630%	2	73	-81.346%
2026-02-12	28.2200	28.2200	28.2200	28.2200	+6.491%	2	72	-81.042%
2026-02-10	26.5000	26.5000	26.5000	26.5000	+19.369%	1	72	-79.811%
2026-02-04	21.0000	22.2000	21.0000	22.2000	+11.839%	16	72	-75.901%
2026-02-02	19.8500	19.8500	19.8500	19.8500	+6.263%	1	68	-73.048%
2026-01-30	18.6800	18.6800	18.6800	18.6800	+9.112%	1	69	-71.360%
2026-01-29	17.1200	17.1200	17.1200	17.1200	-5.362%	10	70	-68.750%
2026-01-28	18.0900	18.0900	18.0900	18.0900	+3.668%	1	63	-70.426%
2026-01-27	17.4500	17.4500	17.4500	17.4500	+11.146%	9	63	-69.341%
2026-01-26	15.7000	15.7000	15.7000	15.7000	+10.563%	1	61	-65.924%
2026-01-23	14.2000	14.2000	14.2000	14.2000	+12.698%	1	61	-62.324%
2026-01-22	12.6000	12.6000	12.6000	12.6000	+14.130%	17	61	-57.540%
2026-01-21	11.0400	11.0400	11.0400	11.0400	+32.216%	3	44	-51.540%
2026-01-16	8.3500	8.3500	8.3500	8.3500	+9.868%	1	44	-35.928%
2026-01-15	7.6000	7.6000	7.6000	7.6000	-4.762%	1	44	-29.605%
2026-01-14	7.8000	8.0000	7.8000	7.9800	-0.250%	4	44	-32.957%
2026-01-13	8.0000	8.0000	8.0000	8.0000	-8.257%	2	43	-33.125%
2026-01-08	8.7200	8.7200	8.7200	8.7200	+2.588%	1	43	-38.647%
2026-01-07	8.5000	8.5000	8.5000	8.5000	+42.379%	1	42	-37.059%
2026-01-05	5.9700	5.9700	5.9700	5.9700	-35.806%	3	39	-10.385%
2025-12-29	9.3000	9.3000	9.3000	9.3000	-1.274%	5	39	-42.473%
2025-12-26	9.8000	9.8000	9.4200	9.4200	-12.372%	45	39	-43.206%
2025-12-19	10.8500	10.8500	10.7500	10.7500	0.000%	10	5	-50.233%