Dark

GILD20260821C140
GILD Aug 21 2026 140.00 Call (GILD260821C00140000)
option OPRA

EOD

Jul 24, 2026

1.54-18.085%(-0.34)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.6700	1.6700	1.5400	1.5400	-18.085%	11	3,887	0.000%
2026-07-23	1.6600	1.8800	1.3900	1.8800	-0.529%	114	3,895	-18.085%
2026-07-22	2.0900	2.6300	1.8900	1.8900	-4.545%	64	3,963	-18.519%
2026-07-21	2.2400	2.6900	1.7300	1.9800	-36.129%	130	3,942	-22.222%
2026-07-20	3.5500	3.5500	2.8100	3.1000	-12.676%	82	3,932	-50.323%
2026-07-17	4.8200	6.2700	3.4500	3.5500	-20.225%	701	3,891	-56.620%
2026-07-16	3.0000	4.4500	2.8000	4.4500	+90.171%	1,439	3,549	-65.393%
2026-07-15	1.9300	2.9200	1.9300	2.3400	+8.837%	592	3,039	-34.188%
2026-07-14	2.0500	2.4500	2.0300	2.1500	-16.667%	431	2,892	-28.372%
2026-07-13	2.1400	2.6500	1.8900	2.5800	+10.256%	449	2,634	-40.310%
2026-07-10	3.4000	3.4000	2.1000	2.3400	-43.066%	467	2,289	-34.188%
2026-07-09	4.2500	4.2500	3.5400	4.1100	-12.553%	34	2,139	-62.530%
2026-07-08	5.0000	5.5000	4.0900	4.7000	-4.082%	127	2,154	-67.234%
2026-07-07	3.3500	4.9500	3.3500	4.9000	+96.000%	367	2,157	-68.571%
2026-07-06	2.9000	3.0500	2.0300	2.5000	-14.676%	227	2,267	-38.400%
2026-07-02	1.4800	2.9300	1.4800	2.9300	+125.385%	242	2,032	-47.440%
2026-07-01	1.7500	1.7500	1.3000	1.3000	-20.245%	49	2,032	+18.462%
2026-06-30	1.6000	1.7500	1.4200	1.6300	+6.536%	16	2,024	-5.521%
2026-06-29	2.1000	2.1000	1.4200	1.5300	-24.257%	30	2,019	+0.654%
2026-06-26	1.2000	2.0500	1.2000	2.0200	+45.324%	95	2,027	-23.762%
2026-06-25	1.6100	1.8000	1.3000	1.3900	-13.125%	26	1,999	+10.791%
2026-06-24	2.0000	2.0000	1.5000	1.6000	-1.235%	77	1,992	-3.750%
2026-06-23	1.7700	1.8200	1.6200	1.6200	+6.579%	37	1,992	-4.938%
2026-06-22	1.5200	1.5400	1.1800	1.5200	+16.923%	94	2,000	+1.316%
2026-06-18	1.9000	1.9500	1.1600	1.3000	-25.287%	169	1,983	+18.462%
2026-06-17	2.1200	2.5000	1.6300	1.7400	-16.346%	100	1,983	-11.494%
2026-06-16	1.7500	2.4800	1.4700	2.0800	+30.000%	124	1,983	-25.962%
2026-06-15	1.9000	1.9000	1.4500	1.6000	-13.978%	119	1,982	-3.750%
2026-06-12	2.0300	2.2400	1.7500	1.8600	-16.216%	169	2,067	-17.204%
2026-06-11	1.6300	2.5000	1.5000	2.2200	+55.245%	936	2,147	-30.631%
2026-06-10	2.1100	2.1100	1.4300	1.4300	-31.579%	135	2,778	+7.692%
2026-06-09	2.4600	2.8500	1.8200	2.0900	-30.333%	39	2,700	-26.316%
2026-06-08	3.4200	3.9000	2.6800	3.0000	-7.692%	74	2,696	-48.667%
2026-06-05	3.6000	4.0500	3.1500	3.2500	-1.515%	109	2,671	-52.615%
2026-06-04	3.8500	3.8500	3.0500	3.3000	-1.493%	90	2,639	-53.333%
2026-06-03	2.9100	3.5500	2.9000	3.3500	+18.375%	88	2,643	-54.030%
2026-06-02	3.2500	4.0500	2.6000	2.8300	-29.250%	187	2,615	-45.583%
2026-06-01	5.0400	5.3000	3.5000	4.0000	-19.192%	402	2,565	-61.500%
2026-05-29	5.2500	6.6000	4.8500	4.9500	-21.429%	256	2,457	-68.889%
2026-05-28	5.1000	6.3000	4.9400	6.3000	+23.529%	123	2,309	-75.556%
2026-05-27	5.2500	6.3000	4.7500	5.1000	-2.857%	295	2,325	-69.804%
2026-05-26	6.9500	6.9500	4.9400	5.2500	+6.061%	2,063	2,137	-70.667%
2026-05-22	4.7000	4.9500	4.7000	4.9500	+29.921%	242	750	-68.889%
2026-05-21	3.8500	3.8500	3.8100	3.8100	-9.716%	5	761	-59.580%
2026-05-20	4.2000	4.2200	3.7300	4.2200	+0.476%	469	761	-63.507%
2026-05-19	4.3000	4.3000	4.2000	4.2000	+11.406%	4	359	-63.333%
2026-05-18	4.0000	4.0500	3.7500	3.7700	-2.584%	45	359	-59.151%
2026-05-15	4.0000	4.0000	3.7200	3.8700	-18.526%	52	359	-60.207%
2026-05-14	5.4700	5.4700	4.7500	4.7500	-15.330%	55	313	-67.579%
2026-05-13	5.2000	5.6500	5.0000	5.6100	+2.000%	24	272	-72.549%
2026-05-11	5.0000	6.0000	5.0000	5.5000	+15.789%	28	272	-72.000%
2026-05-08	4.2500	5.2500	4.2500	4.7500	-20.833%	34	253	-67.579%
2026-05-07	6.5200	6.7500	6.0000	6.0000	-18.367%	8	252	-74.333%
2026-05-06	5.1000	7.3500	5.1000	7.3500	+22.500%	7	250	-79.048%
2026-05-05	5.6000	6.0000	5.6000	6.0000	+5.634%	4	250	-74.333%
2026-05-01	5.6800	5.6800	5.6800	5.6800	-0.351%	1	253	-72.887%
2026-04-30	5.7000	5.7000	5.7000	5.7000	+22.056%	33	253	-72.982%
2026-04-29	5.1200	5.2500	4.6000	4.6700	-11.887%	16	228	-67.024%
2026-04-28	5.1000	5.3000	4.9500	5.3000	+11.111%	52	222	-70.943%
2026-04-27	4.9000	4.9400	4.7700	4.7700	-14.821%	27	202	-67.715%
2026-04-24	5.5500	5.9000	5.5500	5.6000	-21.127%	27	228	-72.500%
2026-04-23	7.1000	7.1000	7.1000	7.1000	+6.767%	2	225	-78.310%
2026-04-22	6.6500	6.6500	6.6500	6.6500	-4.317%	1	225	-76.842%
2026-04-21	6.9500	6.9500	6.9500	6.9500	-30.151%	1	225	-77.842%
2026-04-15	9.8000	9.9500	9.8000	9.9500	-5.238%	3	225	-84.523%
2026-04-14	10.5000	10.5000	10.5000	10.5000	-4.805%	1	222	-85.333%
2026-04-10	11.0300	11.0300	11.0300	11.0300	-4.914%	2	221	-86.038%
2026-04-08	11.6000	11.6000	11.6000	11.6000	+8.920%	1	221	-86.724%
2026-04-07	10.6500	10.6500	10.6500	10.6500	-3.182%	1	220	-85.540%
2026-04-06	11.0000	11.0000	11.0000	11.0000	-2.998%	1	220	-86.000%
2026-04-02	11.3400	11.3400	11.3400	11.3400	-6.281%	1	218	-86.420%
2026-04-01	12.0400	12.1000	12.0400	12.1000	+11.009%	2	218	-87.273%
2026-03-31	10.9000	10.9000	10.9000	10.9000	+11.680%	1	219	-85.872%
2026-03-30	9.8500	9.8500	9.6500	9.7600	-2.106%	6	219	-84.221%
2026-03-27	10.3000	10.3000	9.9700	9.9700	-7.685%	2	214	-84.554%
2026-03-25	12.0800	12.0800	10.8000	10.8000	+2.370%	27	214	-85.741%
2026-03-24	10.5500	10.5500	10.5500	10.5500	-1.860%	2	193	-85.403%
2026-03-23	10.3600	10.8500	10.3600	10.7500	-6.765%	6	191	-85.674%
2026-03-20	11.5300	11.5300	11.5300	11.5300	-14.275%	1	190	-86.644%
2026-03-19	13.4500	13.6000	13.4500	13.4500	-0.738%	17	189	-88.550%
2026-03-18	13.5500	13.5500	13.5500	13.5500	-12.184%	14	186	-88.635%
2026-03-16	15.4300	15.4300	15.4300	15.4300	-4.694%	1	188	-90.019%
2026-03-13	16.1900	16.1900	16.1900	16.1900	+9.024%	3	188	-90.488%
2026-03-12	14.8500	14.8500	14.8500	14.8500	-8.896%	1	185	-89.630%
2026-03-11	16.3000	16.3000	16.3000	16.3000	+9.617%	3	184	-90.552%
2026-03-09	14.8000	14.8700	14.8000	14.8700	-18.521%	60	181	-89.644%
2026-03-02	17.0200	18.2500	17.0200	18.2500	+26.298%	3	121	-91.562%
2026-02-26	15.7000	15.7000	14.4500	14.4500	-21.253%	7	118	-89.343%
2026-02-23	18.3500	18.3500	18.3500	18.3500	-0.542%	14	112	-91.608%
2026-02-19	18.4500	18.4500	18.4500	18.4500	-22.771%	2	109	-91.653%
2026-02-13	23.8900	23.8900	23.8900	23.8900	+13.708%	1	106	-93.554%
2026-02-12	21.0100	21.0100	21.0100	21.0100	+1.010%	10	106	-92.670%
2026-02-06	20.5400	20.8000	20.5400	20.8000	+12.129%	6	96	-92.596%
2026-02-05	18.5500	18.5500	18.5500	18.5500	+12.424%	6	94	-91.698%
2026-02-04	16.5000	16.5000	16.5000	16.5000	+5.701%	1	94	-90.667%
2026-02-03	14.5000	15.6100	14.5000	15.6100	+12.383%	3	95	-90.135%
2026-02-02	13.9500	14.4000	13.3800	13.8900	+20.260%	15	95	-88.913%
2026-01-29	11.5500	11.5500	11.5500	11.5500	-2.941%	1	84	-86.667%
2026-01-28	11.9000	11.9000	11.9000	11.9000	-5.028%	1	83	-87.059%
2026-01-27	11.6800	12.9000	11.6800	12.5300	+19.904%	12	82	-87.709%
2026-01-26	10.4500	10.4500	10.4500	10.4500	+9.884%	3	79	-85.263%
2026-01-23	8.7200	9.6000	8.7200	9.5100	+17.407%	3	82	-83.807%
2026-01-22	7.6400	8.3000	7.6400	8.1000	+30.016%	45	84	-80.988%
2026-01-21	4.9000	6.2300	4.9000	6.2300	+18.667%	8	42	-75.281%
2026-01-20	4.7000	5.2500	4.7000	5.2500	+3.550%	15	38	-70.667%
2026-01-16	4.8200	5.2000	4.8200	5.0700	+10.217%	5	34	-69.625%
2026-01-15	5.3800	5.3800	4.6000	4.6000	-10.853%	10	34	-66.522%
2026-01-14	5.1600	5.1600	5.1600	5.1600	+7.500%	1	28	-70.155%
2026-01-12	4.8300	4.8300	4.8000	4.8000	+17.647%	2	27	-67.917%
2026-01-06	4.0800	4.0800	4.0800	4.0800	+21.068%	3	27	-62.255%
2026-01-05	3.3200	3.5000	3.3200	3.3700	-27.527%	19	12	-54.303%
2026-01-02	4.6500	4.6500	4.6500	4.6500	-23.140%	1	12	-66.882%
2025-12-26	6.1000	6.1000	6.0500	6.0500	-6.780%	7	12	-74.545%
2025-12-23	6.4200	6.4900	5.2500	6.4900	+13.066%	5	9	-76.271%
2025-12-22	5.7800	5.7800	5.7400	5.7400	-15.464%	3	4	-73.171%
2025-12-19	7.0000	7.0000	6.7900	6.7900	0.000%	2	1	-77.320%