Dark

GILD20260821C150
GILD Aug 21 2026 150.00 Call (GILD260821C00150000)
option OPRA

EOD

Jul 24, 2026

0.3200-37.255%(-0.1900)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3800	0.4200	0.3200	0.3200	-37.255%	116	15,872	0.000%
2026-07-23	0.4000	0.5100	0.3500	0.5100	-5.556%	58	15,887	-37.255%
2026-07-22	0.7100	0.7600	0.5300	0.5400	-12.903%	168	15,890	-40.741%
2026-07-21	0.6500	0.8000	0.4900	0.6200	-31.868%	138	15,889	-48.387%
2026-07-20	1.1800	1.3200	0.7000	0.9100	-20.870%	59	15,868	-64.835%
2026-07-17	1.7200	2.4900	0.9400	1.1500	-23.333%	354	15,856	-72.174%
2026-07-16	0.7900	1.5000	0.7500	1.5000	+117.391%	620	15,855	-78.667%
2026-07-15	0.7000	1.0000	0.6500	0.6900	+15.000%	216	15,799	-53.623%
2026-07-14	0.6000	0.7800	0.6000	0.6000	-20.000%	127	15,822	-46.667%
2026-07-13	0.5900	0.8300	0.5900	0.7500	+7.143%	416	15,840	-57.333%
2026-07-10	1.2000	1.2700	0.6000	0.7000	-51.724%	416	15,835	-54.286%
2026-07-09	1.6000	1.7500	1.1600	1.4500	-15.698%	292	15,793	-77.931%
2026-07-08	1.9800	2.2000	1.5300	1.7200	-9.474%	198	15,789	-81.395%
2026-07-07	1.1600	1.9100	1.1600	1.9000	+118.391%	351	15,761	-83.158%
2026-07-06	1.0000	1.0100	0.6700	0.8700	-12.121%	50	15,690	-63.218%
2026-07-02	0.4500	1.0200	0.4500	0.9900	+141.463%	134	15,650	-67.677%
2026-07-01	0.5400	0.6000	0.4100	0.4100	-18.000%	54	15,650	-21.951%
2026-06-30	0.4500	0.5200	0.4000	0.5000	-12.281%	13	15,651	-36.000%
2026-06-29	0.7600	0.7600	0.4800	0.5700	-13.636%	15	15,657	-43.860%
2026-06-26	0.6700	0.6900	0.5000	0.6600	+20.000%	55	15,656	-51.515%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+1.852%	1	15,635	-41.818%
2026-06-24	0.7200	0.7200	0.4900	0.5400	+22.727%	109	15,635	-40.741%
2026-06-23	0.6000	0.6000	0.4400	0.4400	-4.348%	25	15,579	-27.273%
2026-06-22	0.4400	0.5200	0.4300	0.4600	-4.167%	902	15,594	-30.435%
2026-06-18	0.5100	0.5100	0.3600	0.4800	-21.311%	57	14,819	-33.333%
2026-06-17	0.7700	0.9900	0.6000	0.6100	-17.568%	83	14,819	-47.541%
2026-06-16	0.7500	0.9000	0.7400	0.7400	+42.308%	18	14,819	-56.757%
2026-06-15	0.6700	0.6700	0.4900	0.5200	-29.730%	75	14,817	-38.462%
2026-06-12	0.8900	0.8900	0.6800	0.7400	-10.843%	173	14,863	-56.757%
2026-06-11	0.6600	0.9600	0.6600	0.8300	+33.871%	13,349	14,978	-61.446%
2026-06-10	0.7900	0.7900	0.6200	0.6200	-31.111%	15	1,764	-48.387%
2026-06-09	1.0200	1.0200	0.6700	0.9000	-23.077%	10	1,769	-64.444%
2026-06-08	1.3500	1.4700	1.1000	1.1700	-25.949%	78	1,765	-72.650%
2026-06-05	1.5000	1.6300	1.5000	1.5800	+15.328%	5	1,753	-79.747%
2026-06-04	1.3700	1.3700	1.3700	1.3700	+9.600%	2	1,752	-76.642%
2026-06-03	1.3500	1.3500	1.2500	1.2500	+9.649%	8	1,752	-74.400%
2026-06-02	1.2200	1.3300	1.1400	1.1400	-30.061%	10	1,748	-71.930%
2026-06-01	2.1300	2.1300	1.6300	1.6300	-30.638%	11	1,746	-80.368%
2026-05-29	3.1000	3.1000	2.1500	2.3500	-17.544%	33	1,752	-86.383%
2026-05-28	2.7500	3.1000	2.6000	2.8500	+24.454%	13	1,741	-88.772%
2026-05-27	2.9500	2.9500	2.2900	2.2900	-11.583%	56	1,732	-86.026%
2026-05-26	2.4100	3.1000	2.4100	2.5900	+12.609%	37	1,692	-87.645%
2026-05-22	1.9500	2.3000	1.9500	2.3000	+46.497%	11	1,662	-86.087%
2026-05-21	1.6500	1.6800	1.4200	1.5700	-8.721%	1,137	536	-79.618%
2026-05-20	1.6500	1.7200	1.6000	1.7200	-8.021%	5	536	-81.395%
2026-05-19	1.7100	2.0700	1.7100	1.8700	+16.149%	76	397	-82.888%
2026-05-18	1.7800	1.7800	1.5400	1.6100	-8.523%	135	397	-80.124%
2026-05-15	1.7400	1.7600	1.7100	1.7600	-23.810%	28	397	-81.818%
2026-05-14	2.5800	2.5800	2.3100	2.3100	-7.968%	18	371	-86.147%
2026-05-13	2.4500	2.5100	2.4500	2.5100	-16.333%	3	324	-87.251%
2026-05-12	2.7500	3.3500	2.7500	3.0000	+14.943%	76	324	-89.333%
2026-05-11	2.5000	2.6100	2.5000	2.6100	+18.636%	2	324	-87.739%
2026-05-08	2.2000	2.2000	2.2000	2.2000	-24.138%	8	323	-85.455%
2026-05-07	3.1900	3.2100	2.9000	2.9000	-9.657%	7	323	-88.966%
2026-05-06	3.3000	3.3000	2.9000	3.2100	+8.814%	4	325	-90.031%
2026-05-05	3.0000	3.0000	2.9500	2.9500	+10.902%	10	323	-89.153%
2026-05-04	2.6600	2.6600	2.6600	2.6600	-11.333%	2	315	-87.970%
2026-05-01	2.6500	3.0000	2.6500	3.0000	+0.334%	2	316	-89.333%
2026-04-30	2.5000	2.9900	2.5000	2.9900	+19.600%	4	316	-89.298%
2026-04-29	2.5800	2.6000	2.3500	2.5000	-4.943%	9	314	-87.200%
2026-04-28	2.6200	2.6300	2.6200	2.6300	+11.441%	5	314	-87.833%
2026-04-27	2.6700	2.6700	2.3600	2.3600	-20.000%	2	314	-86.441%
2026-04-24	2.9500	2.9500	2.9500	2.9500	-20.270%	2	314	-89.153%
2026-04-23	3.7500	3.8000	3.7000	3.7000	+1.093%	82	312	-91.351%
2026-04-21	4.0000	4.0000	3.6600	3.6600	-26.800%	11	224	-91.257%
2026-04-20	5.0000	5.0000	5.0000	5.0000	0.000%	1	224	-93.600%
2026-04-17	5.3500	5.3500	5.0000	5.0000	-14.821%	15	225	-93.600%
2026-04-15	5.8600	5.8700	5.8600	5.8700	-11.061%	2	218	-94.549%
2026-04-14	6.6000	6.6000	6.6000	6.6000	+9.635%	2	217	-95.152%
2026-04-10	6.6000	6.6000	6.0200	6.0200	-20.265%	3	216	-94.684%
2026-04-09	6.5800	7.5500	6.5800	7.5500	+11.029%	12	214	-95.762%
2026-04-08	6.1000	6.8000	6.1000	6.8000	+5.426%	6	212	-95.294%
2026-04-07	6.6000	6.6000	6.3500	6.4500	-5.147%	8	212	-95.039%
2026-04-06	6.8500	6.8500	6.7500	6.8000	+25.926%	6	209	-95.294%
2026-03-30	5.4000	5.4000	5.4000	5.4000	-4.425%	1	206	-94.074%
2026-03-27	6.2500	6.2500	5.6500	5.6500	-13.740%	27	205	-94.336%
2026-03-26	6.5700	6.5700	6.5500	6.5500	-3.676%	2	187	-95.115%
2026-03-25	7.3000	7.3000	6.8000	6.8000	+5.754%	2	188	-95.294%
2026-03-24	6.5400	6.5400	6.4300	6.4300	+3.543%	2	189	-95.023%
2026-03-23	6.8500	7.2000	6.2100	6.2100	-15.280%	14	189	-94.847%
2026-03-20	8.2000	8.3000	7.3300	7.3300	-16.705%	50	194	-95.634%
2026-03-19	9.0000	9.0000	8.8000	8.8000	-2.977%	3	193	-96.364%
2026-03-18	9.2000	9.2000	9.0700	9.0700	-20.088%	3	193	-96.472%
2026-03-13	11.3500	11.3500	11.3500	11.3500	+8.095%	1	193	-97.181%
2026-03-11	12.0200	12.0200	10.5000	10.5000	-11.765%	5	193	-96.952%
2026-03-10	12.0500	12.0700	11.7000	11.9000	+21.553%	7	193	-97.311%
2026-03-06	9.7900	9.7900	9.7900	9.7900	+2.513%	1	193	-96.731%
2026-03-05	10.2700	10.2800	9.3000	9.5500	-17.885%	36	192	-96.649%
2026-03-04	11.6000	11.6300	11.0000	11.6300	-6.586%	10	191	-97.248%
2026-03-02	12.4500	12.4500	12.4500	12.4500	+18.571%	1	187	-97.430%
2026-02-27	10.6500	10.6500	10.4000	10.5000	+7.034%	16	187	-96.952%
2026-02-26	10.4500	10.5500	9.6500	9.8100	-14.323%	16	172	-96.738%
2026-02-25	12.4500	12.4500	11.4500	11.4500	-18.214%	20	151	-97.205%
2026-02-20	14.0000	14.0000	14.0000	14.0000	-9.677%	1	151	-97.714%
2026-02-17	15.5000	15.5000	15.5000	15.5000	-11.429%	1	151	-97.935%
2026-02-13	17.0000	17.5000	16.7700	17.5000	+20.690%	11	141	-98.171%
2026-02-12	14.5000	15.5500	14.3000	14.5000	-12.121%	17	141	-97.793%
2026-02-11	11.8500	16.5100	11.8500	16.5000	+27.119%	56	153	-98.061%
2026-02-10	12.9800	12.9800	12.9800	12.9800	-6.282%	1	102	-97.535%
2026-02-09	14.0000	14.0000	13.8500	13.8500	-7.728%	6	101	-97.690%
2026-02-06	13.3500	15.0100	13.3500	15.0100	+24.152%	28	97	-97.868%
2026-02-05	12.0900	12.0900	12.0900	12.0900	+8.919%	6	70	-97.353%
2026-02-04	11.1000	11.1000	11.1000	11.1000	+7.767%	3	64	-97.117%
2026-02-03	10.5000	10.5000	10.3000	10.3000	+33.075%	24	61	-96.893%
2026-01-28	7.7000	7.7400	7.7000	7.7400	-8.941%	20	54	-95.866%
2026-01-27	7.7700	8.5000	7.7700	8.5000	+45.299%	3	34	-96.235%
2026-01-26	5.8500	5.8500	5.8500	5.8500	-2.500%	1	35	-94.530%
2026-01-23	5.6000	6.0000	5.6000	6.0000	+30.152%	3	34	-94.667%
2026-01-22	4.2000	4.7500	4.2000	4.6100	+15.250%	3	33	-93.059%
2026-01-21	3.2000	4.0000	3.2000	4.0000	+37.457%	6	31	-92.000%
2026-01-20	2.8200	2.9100	2.8200	2.9100	+23.830%	13	25	-89.003%
2026-01-06	2.2000	2.3500	2.2000	2.3500	+57.718%	6	12	-86.383%
2026-01-05	1.2100	1.4900	1.2100	1.4900	-64.858%	2	4	-78.523%
2025-12-23	4.2400	4.2400	4.2400	4.2400	+23.615%	1	4	-92.453%
2025-12-22	3.4300	3.4300	3.4300	3.4300	-18.527%	2	3	-90.671%
2025-12-19	4.2500	4.2500	4.2100	4.2100	0.000%	2	1	-92.399%