Dark

GILD20260821C155
GILD Aug 21 2026 155.00 Call (GILD260821C00155000)
option OPRA

EOD

Jul 24, 2026

0.2000-9.091%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2000	0.2000	0.2000	0.2000	-9.091%	3	723	0.000%
2026-07-23	0.2200	0.2200	0.2200	0.2200	-15.385%	10	726	-9.091%
2026-07-22	0.3100	0.3100	0.2600	0.2600	-7.143%	7	736	-23.077%
2026-07-21	0.3100	0.3100	0.2800	0.2800	-52.542%	3	731	-28.571%
2026-07-17	0.9100	1.3400	0.5900	0.5900	-14.493%	21	731	-66.102%
2026-07-16	0.4900	0.7300	0.4400	0.6900	+86.486%	17	733	-71.014%
2026-07-15	0.3700	0.3700	0.3700	0.3700	+2.778%	5	727	-45.946%
2026-07-14	0.4300	0.4300	0.3200	0.3600	-5.263%	5	727	-44.444%
2026-07-13	0.3000	0.3800	0.3000	0.3800	+5.556%	11	727	-47.368%
2026-07-10	0.3600	0.3800	0.3600	0.3600	-28.000%	13	723	-44.444%
2026-07-09	0.8500	0.8500	0.5000	0.5000	-49.495%	22	730	-60.000%
2026-07-08	0.9200	0.9900	0.9000	0.9900	-5.714%	17	721	-79.798%
2026-07-07	0.6900	1.0700	0.6900	1.0500	+162.500%	55	709	-80.952%
2026-07-06	0.4300	0.4300	0.4000	0.4000	-14.894%	37	684	-50.000%
2026-07-02	0.6700	0.6700	0.3000	0.4700	+56.667%	7	647	-57.447%
2026-06-30	0.3100	0.3300	0.3000	0.3000	+11.111%	7	647	-33.333%
2026-06-29	0.2100	0.2700	0.2100	0.2700	-27.027%	5	645	-25.926%
2026-06-26	0.3700	0.3700	0.3700	0.3700	+15.625%	5	644	-45.946%
2026-06-25	0.3200	0.3200	0.3200	0.3200	+18.519%	2	639	-37.500%
2026-06-24	0.2400	0.2800	0.2400	0.2700	-10.000%	4	640	-25.926%
2026-06-23	0.3100	0.3100	0.3000	0.3000	+20.000%	2	639	-33.333%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-30.556%	1	631	-20.000%
2026-06-17	0.4900	0.4900	0.2800	0.3600	-14.286%	13	631	-44.444%
2026-06-16	0.4000	0.4200	0.3900	0.4200	+13.514%	10	631	-52.381%
2026-06-15	0.3600	0.3700	0.3600	0.3700	-17.778%	2	629	-45.946%
2026-06-10	0.7500	0.7500	0.4200	0.4500	-40.789%	8	627	-55.556%
2026-06-08	0.7600	0.7600	0.7600	0.7600	-20.000%	2	631	-73.684%
2026-06-05	0.9500	0.9500	0.9500	0.9500	+9.195%	2	631	-78.947%
2026-06-04	0.9100	0.9400	0.8300	0.8700	+4.819%	25	629	-77.011%
2026-06-03	0.8300	0.8300	0.8300	0.8300	0.000%	19	610	-75.904%
2026-06-02	0.7500	0.8400	0.7500	0.8300	-25.225%	4	624	-75.904%
2026-06-01	1.3200	1.4300	1.1100	1.1100	-23.448%	8	625	-81.982%
2026-05-29	2.0000	2.0000	1.4500	1.4500	-19.444%	3	628	-86.207%
2026-05-28	1.7300	1.8500	1.6900	1.8000	+22.449%	15	628	-88.889%
2026-05-27	1.4000	1.6900	1.4000	1.4700	-11.446%	14	621	-86.395%
2026-05-26	1.2900	1.8000	1.2900	1.6600	+18.571%	24	612	-87.952%
2026-05-22	1.3700	1.4200	1.3700	1.4000	+57.303%	4	605	-85.714%
2026-05-21	0.8900	0.8900	0.8900	0.8900	-11.881%	1	602	-77.528%
2026-05-20	1.1000	1.1200	0.9700	1.0100	+4.124%	37	602	-80.198%
2026-05-18	1.0800	1.1000	0.9700	0.9700	-5.825%	11	613	-79.381%
2026-05-15	1.2500	1.2500	1.0300	1.0300	-28.966%	4	613	-80.583%
2026-05-14	1.7300	1.7300	1.4500	1.4500	-12.651%	2	611	-86.207%
2026-05-13	1.6000	1.6600	1.6000	1.6600	-29.362%	4	602	-87.952%
2026-05-12	2.3000	2.3700	2.3000	2.3500	+46.875%	116	602	-91.489%
2026-05-11	1.7000	1.7000	1.5800	1.6000	-24.883%	6	602	-87.500%
2026-05-07	2.1900	2.2500	2.1300	2.1300	+2.899%	7	600	-90.610%
2026-05-06	2.0700	2.0700	2.0700	2.0700	+4.545%	1	601	-90.338%
2026-05-05	1.9800	1.9800	1.9800	1.9800	-0.503%	4	601	-89.899%
2026-05-01	1.9900	1.9900	1.9900	1.9900	+15.029%	5	596	-89.950%
2026-04-29	1.7500	1.7500	1.7300	1.7300	+11.613%	8	596	-88.439%
2026-04-27	1.6500	1.6500	1.5500	1.5500	-22.500%	6	600	-87.097%
2026-04-24	2.3000	2.3000	2.0000	2.0000	-24.812%	4	601	-90.000%
2026-04-23	2.6600	2.6600	2.6600	2.6600	+18.222%	1	601	-92.481%
2026-04-22	2.3900	2.3900	2.2500	2.2500	-20.775%	2	602	-91.111%
2026-04-21	2.8400	2.8400	2.8400	2.8400	-22.192%	1	605	-92.958%
2026-04-20	3.6500	3.6500	3.6500	3.6500	-14.918%	1	605	-94.521%
2026-04-16	4.2900	4.2900	4.2900	4.2900	-1.152%	1	606	-95.338%
2026-04-15	4.2000	4.3400	4.2000	4.3400	+7.160%	21	607	-95.392%
2026-04-13	4.3400	4.3400	4.0500	4.0500	-8.989%	2	608	-95.062%
2026-04-10	4.4500	4.4500	4.4500	4.4500	-19.091%	1	608	-95.506%
2026-04-09	5.6000	5.6000	5.5000	5.5000	+6.178%	3	607	-96.364%
2026-04-08	4.6000	5.1800	4.5500	5.1800	+5.714%	8	607	-96.139%
2026-04-07	4.7000	4.9000	4.7000	4.9000	-6.667%	5	603	-95.918%
2026-04-02	5.0400	5.6000	5.0400	5.2500	-3.670%	18	602	-96.190%
2026-03-31	5.4500	5.4500	5.4500	5.4500	+9.000%	2	602	-96.330%
2026-03-26	4.9500	5.1000	4.9500	5.0000	-9.091%	5	602	-96.000%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+12.245%	3	606	-96.364%
2026-03-24	4.8900	4.9000	4.8900	4.9000	+3.376%	2	604	-95.918%
2026-03-23	5.3000	5.3500	4.7400	4.7400	-19.388%	497	604	-95.781%
2026-03-20	5.8800	5.8800	5.8800	5.8800	-11.044%	1	208	-96.599%
2026-03-18	6.6100	6.6100	6.6100	6.6100	-18.896%	2	208	-96.974%
2026-03-16	8.0500	8.1500	8.0500	8.1500	-13.757%	6	206	-97.546%
2026-03-13	9.4500	9.4500	9.4500	9.4500	+11.176%	1	200	-97.884%
2026-03-12	8.5000	8.5000	8.5000	8.5000	-8.798%	2	199	-97.647%
2026-03-11	9.4000	9.4000	9.3200	9.3200	-3.420%	2	199	-97.854%
2026-03-10	9.5300	9.7000	9.5300	9.6500	+19.136%	4	199	-97.927%
2026-03-09	8.2100	8.2100	8.1000	8.1000	+24.615%	6	197	-97.531%
2026-03-06	6.5000	6.5000	6.5000	6.5000	-16.021%	10	191	-96.923%
2026-03-05	7.7000	7.7400	7.5500	7.7400	-14.000%	9	191	-97.416%
2026-03-04	9.3500	9.3500	9.0000	9.0000	-1.639%	6	193	-97.778%
2026-03-03	9.1500	9.1500	9.1500	9.1500	-11.165%	2	192	-97.814%
2026-03-02	10.2500	10.4000	10.2500	10.3000	-0.962%	8	192	-98.058%
2026-02-27	8.5000	10.4000	8.5000	10.4000	+35.065%	13	199	-98.077%
2026-02-26	8.4500	8.4500	7.7000	7.7000	-17.204%	4	187	-97.403%
2026-02-25	9.8500	9.8500	9.3000	9.3000	-2.105%	12	176	-97.849%
2026-02-24	10.5300	10.5300	9.5000	9.5000	-13.242%	165	176	-97.895%
2026-02-23	10.9500	10.9500	10.9500	10.9500	-7.673%	6	229	-98.174%
2026-02-20	12.2000	12.2000	11.8600	11.8600	+2.684%	23	223	-98.314%
2026-02-19	11.1000	11.5500	11.1000	11.5500	-9.766%	77	223	-98.268%
2026-02-18	12.8000	12.8000	12.8000	12.8000	-3.250%	1	205	-98.438%
2026-02-17	13.2800	13.2800	13.2300	13.2300	-10.608%	2	204	-98.488%
2026-02-13	14.8000	14.8000	14.8000	14.8000	+20.130%	1	203	-98.649%
2026-02-12	12.3200	12.3200	12.3200	12.3200	-8.741%	5	203	-98.377%
2026-02-11	13.3500	13.6100	13.3500	13.5000	+5.882%	30	203	-98.519%
2026-02-06	11.1500	12.7500	10.8500	12.7500	+15.909%	13	193	-98.431%
2026-02-05	10.3000	11.0000	10.3000	11.0000	+28.056%	8	180	-98.182%
2026-02-03	8.4700	8.5900	8.4700	8.5900	+32.562%	6	181	-97.672%
2026-02-02	6.4800	6.4800	6.4800	6.4800	-0.613%	1	176	-96.914%
2026-01-30	6.5200	6.5200	6.5200	6.5200	+1.085%	3	176	-96.933%
2026-01-28	6.4500	6.4500	6.4500	6.4500	+2.381%	2	173	-96.899%
2026-01-27	5.5700	6.5000	5.5700	6.3000	+45.497%	4	173	-96.825%
2026-01-23	4.5500	4.5500	4.3300	4.3300	+111.220%	151	171	-95.381%
2026-01-14	2.0500	2.0500	2.0500	2.0500	-37.500%	1	20	-90.244%
2025-12-19	3.2500	3.3000	3.2100	3.2800	0.000%	40	20	-93.902%