Dark

GILD20260821P125
GILD Aug 21 2026 125.00 Put (GILD260821P00125000)
option OPRA

EOD

Jul 24, 2026

2.57-10.140%(-0.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.5900	2.5900	2.5700	2.5700	-10.140%	4	982	0.000%
2026-07-23	2.8800	3.5000	2.7700	2.8600	+13.492%	336	982	-10.140%
2026-07-22	2.6000	2.7000	2.3100	2.5200	-11.888%	43	1,070	+1.984%
2026-07-21	2.3900	3.2000	2.3900	2.8600	+39.512%	487	1,070	-10.140%
2026-07-20	1.7500	2.2600	1.7500	2.0500	+4.061%	24	1,137	+25.366%
2026-07-17	1.5000	1.9800	1.1500	1.9700	+11.932%	70	1,144	+30.457%
2026-07-16	2.4200	2.5400	1.7600	1.7600	-32.308%	355	1,172	+46.023%
2026-07-15	3.1500	3.2400	2.4900	2.6000	-15.309%	324	990	-1.154%
2026-07-14	3.1700	3.1700	2.8600	3.0700	+8.099%	188	737	-16.287%
2026-07-13	3.3800	3.3800	2.8000	2.8400	-5.333%	25	585	-9.507%
2026-07-10	2.8700	3.5000	2.8700	3.0000	+27.119%	41	590	-14.333%
2026-07-09	2.1200	2.4300	2.1200	2.3600	+18.593%	20	563	+8.898%
2026-07-08	1.9700	2.2800	1.9700	1.9900	-5.238%	20	560	+29.146%
2026-07-07	2.8700	2.8700	2.1000	2.1000	-45.455%	85	562	+22.381%
2026-07-06	2.9700	3.9000	2.9700	3.8500	+18.098%	20	523	-33.247%
2026-07-02	3.4300	3.5100	3.1500	3.2600	-32.083%	29	485	-21.166%
2026-07-01	4.8500	4.9000	4.6500	4.8000	-4.000%	21	485	-46.458%
2026-06-30	4.8400	5.5000	4.8400	5.0000	-0.990%	18	472	-48.600%
2026-06-29	5.1400	5.1400	5.0500	5.0500	+1.000%	6	460	-49.109%
2026-06-26	4.6500	5.0000	4.6500	5.0000	-12.740%	16	455	-48.600%
2026-06-25	5.3000	5.7300	5.1500	5.7300	+8.113%	5	458	-55.148%
2026-06-24	5.3000	5.5400	5.1300	5.3000	-1.119%	10	456	-51.509%
2026-06-23	5.0500	5.3600	5.0500	5.3600	-5.133%	5	448	-52.052%
2026-06-22	6.4000	6.4000	5.6500	5.6500	-17.518%	9	446	-54.513%
2026-06-18	6.8500	6.8500	6.8500	6.8500	+35.644%	1	435	-62.482%
2026-06-17	5.0500	5.0500	5.0500	5.0500	-6.481%	3	435	-49.109%
2026-06-16	5.5500	5.8700	4.9000	5.4000	-14.557%	144	435	-52.407%
2026-06-15	6.2000	6.3200	5.9000	6.3200	-7.737%	17	301	-59.335%
2026-06-12	6.9500	7.0500	6.6000	6.8500	+7.031%	30	286	-62.482%
2026-06-11	6.5000	6.5000	6.4000	6.4000	-21.376%	4	276	-59.844%
2026-06-10	6.8500	8.1400	6.8500	8.1400	+20.593%	12	274	-68.428%
2026-06-09	7.0100	7.3000	6.7500	6.7500	+18.421%	8	270	-61.926%
2026-06-08	5.4000	5.9000	5.2500	5.7000	+11.765%	93	264	-54.912%
2026-06-05	5.1000	5.1000	5.1000	5.1000	-3.774%	3	264	-49.608%
2026-06-04	5.5500	5.5500	5.3000	5.3000	0.000%	6	262	-51.509%
2026-06-03	5.2000	5.4000	5.2000	5.3000	-9.091%	48	267	-51.509%
2026-06-02	5.6000	5.8500	5.6000	5.8300	+22.737%	140	260	-55.918%
2026-06-01	4.8500	4.8500	4.7500	4.7500	+25.000%	8	173	-45.895%
2026-05-29	3.5500	3.8000	3.5500	3.8000	+3.542%	5	167	-32.368%
2026-05-28	3.8500	3.8500	3.6700	3.6700	-9.383%	6	163	-29.973%
2026-05-27	4.1500	4.1500	4.0500	4.0500	+3.581%	4	162	-36.543%
2026-05-26	3.7000	3.9300	3.6100	3.9100	-10.115%	8	160	-34.271%
2026-05-22	4.2500	4.3500	4.2500	4.3500	-16.346%	3	158	-40.920%
2026-05-21	5.2000	5.2000	5.2000	5.2000	+0.971%	2	153	-50.577%
2026-05-20	5.1500	5.4800	5.1000	5.1500	+5.102%	98	153	-50.097%
2026-05-19	4.9000	4.9000	4.9000	4.9000	-10.092%	1	111	-47.551%
2026-05-18	5.4500	5.4500	5.4500	5.4500	-3.710%	2	111	-52.844%
2026-05-15	5.6600	5.6600	5.6600	5.6600	+20.426%	2	111	-54.594%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-4.082%	7	111	-45.319%
2026-05-13	4.7000	4.9000	4.7000	4.9000	-6.844%	8	105	-47.551%
2026-05-08	5.2700	5.2700	4.9700	5.2600	+5.622%	4	105	-51.141%
2026-05-05	5.2000	5.2000	4.9800	4.9800	-9.290%	5	107	-48.394%
2026-05-04	5.4900	5.5900	5.4900	5.4900	-10.732%	4	109	-53.188%
2026-05-01	6.1000	6.3000	6.1000	6.1500	-4.651%	28	96	-58.211%
2026-04-30	6.4500	6.4500	6.4500	6.4500	-5.839%	10	96	-60.155%
2026-04-28	6.8500	6.8500	6.8500	6.8500	-6.036%	2	95	-62.482%
2026-04-27	7.0000	7.2900	7.0000	7.2900	+6.423%	2	93	-64.746%
2026-04-24	6.4000	6.8500	6.4000	6.8500	+10.484%	14	92	-62.482%
2026-04-22	6.0000	6.2000	6.0000	6.2000	+7.826%	14	78	-58.548%
2026-04-21	5.7500	5.7500	5.7500	5.7500	+30.682%	6	71	-55.304%
2026-04-20	4.4000	4.4000	4.4000	4.4000	0.000%	1	71	-41.591%
2026-04-17	4.4700	4.4700	4.2500	4.4000	-12.000%	13	70	-41.591%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+23.457%	1	69	-48.600%
2026-04-09	4.0500	4.0500	4.0500	4.0500	-23.585%	1	70	-36.543%
2026-04-07	5.0000	5.3000	5.0000	5.3000	+6.000%	5	69	-51.509%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-11.504%	1	65	-48.600%
2026-03-31	5.4000	5.6500	5.4000	5.6500	-16.048%	3	64	-54.513%
2026-03-27	6.7300	6.7300	6.7300	6.7300	+19.964%	1	61	-61.813%
2026-03-19	5.6100	5.6100	5.6100	5.6100	+18.105%	1	61	-54.189%
2026-03-09	4.7000	4.7500	4.6500	4.7500	+1.064%	42	61	-45.895%
2026-03-06	4.7000	4.7000	4.7000	4.7000	-1.261%	1	22	-45.319%
2026-03-05	4.7600	4.7600	4.7600	4.7600	+13.333%	1	21	-46.008%
2026-02-24	4.1000	4.2000	4.1000	4.2000	+6.329%	5	21	-38.810%
2026-02-23	3.9500	3.9500	3.9500	3.9500	+12.857%	2	16	-34.937%
2026-02-19	3.5000	3.5000	3.5000	3.5000	+4.478%	2	14	-26.571%
2026-02-18	3.3500	3.3500	3.3500	3.3500	+1.515%	4	14	-23.284%
2026-02-13	3.3500	3.3500	3.3000	3.3000	-7.042%	2	14	-22.121%
2026-02-12	3.3500	3.5500	3.3500	3.5500	-4.054%	3	14	-27.606%
2026-02-10	3.7000	3.7000	3.7000	3.7000	+1.370%	3	14	-30.541%
2026-02-09	3.6500	3.6500	3.6500	3.6500	-23.958%	2	14	-29.589%
2026-02-02	4.8000	4.8000	4.8000	4.8000	-6.796%	1	14	-46.458%
2026-01-28	5.1500	5.1500	5.1500	5.1500	-30.405%	4	13	-50.097%
2026-01-22	7.9700	7.9700	7.4000	7.4000	-24.103%	7	9	-65.270%
2026-01-21	9.7500	9.7500	9.7500	9.7500	-12.162%	1	9	-73.641%
2026-01-08	10.9500	11.1000	10.9500	11.1000	0.000%	8	8	-76.847%