Dark

GILD20260821P130
GILD Aug 21 2026 130.00 Put (GILD260821P00130000)
option OPRA

EOD

Jul 23, 2026

4.91+14.186%(+0.61)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.9000	4.9100	4.9000	4.9100	+14.186%	11	1,433	0.000%
2026-07-22	4.3000	4.3000	4.3000	4.3000	-10.417%	1	1,433	+14.186%
2026-07-21	4.8000	5.3000	4.7500	4.8000	+26.316%	23	1,432	+2.292%
2026-07-20	3.7000	3.8000	3.7000	3.8000	+7.042%	55	1,435	+29.211%
2026-07-17	2.5200	3.5500	2.0300	3.5500	+9.231%	79	1,382	+38.310%
2026-07-16	3.8000	3.9000	3.0600	3.2500	-21.687%	38	1,370	+51.077%
2026-07-15	5.3600	5.3600	4.1500	4.1500	-18.627%	7	1,389	+18.313%
2026-07-14	4.9500	5.1000	4.9500	5.1000	+8.280%	6	1,387	-3.725%
2026-07-13	5.4500	5.5500	4.7000	4.7100	-6.917%	83	1,387	+4.246%
2026-07-10	4.6500	5.4000	4.5100	5.0600	+28.101%	20	1,329	-2.964%
2026-07-09	3.8500	3.9500	3.8400	3.9500	+12.216%	4	1,314	+24.304%
2026-07-08	3.4800	3.7500	3.4500	3.5200	-9.044%	5	1,314	+39.489%
2026-07-07	4.1500	4.3500	3.7000	3.8700	-36.765%	54	1,310	+26.873%
2026-07-06	6.0500	6.3000	6.0500	6.1200	+8.511%	5	1,344	-19.771%
2026-07-02	5.5000	5.7500	5.5000	5.6400	-24.599%	11	1,347	-12.943%
2026-07-01	7.2000	7.4800	7.2000	7.4800	-6.500%	9	1,347	-34.358%
2026-06-30	8.1000	8.1000	7.7000	8.0000	+5.263%	18	1,354	-38.625%
2026-06-29	7.8500	7.8500	7.4000	7.6000	+2.703%	34	1,363	-35.395%
2026-06-26	7.1500	7.5500	7.1500	7.4000	-7.500%	10	1,359	-33.649%
2026-06-24	7.9000	8.0000	7.6000	8.0000	+1.523%	12	1,357	-38.625%
2026-06-23	7.8800	7.8800	7.8800	7.8800	-7.294%	5	1,346	-37.690%
2026-06-22	9.1500	9.1500	8.5000	8.5000	-5.028%	18	1,351	-42.235%
2026-06-18	8.9500	8.9500	8.9500	8.9500	+16.993%	1	1,172	-45.140%
2026-06-17	7.4500	7.6600	7.4500	7.6500	+3.378%	203	1,172	-35.817%
2026-06-16	8.4500	8.5000	7.0500	7.4000	-19.565%	24	1,172	-33.649%
2026-06-15	8.9000	9.2000	8.6000	9.2000	+1.996%	10	1,165	-46.630%
2026-06-12	9.5000	9.5000	8.8600	9.0200	+3.678%	8	1,165	-45.565%
2026-06-11	10.0000	10.0000	8.7000	8.7000	-23.751%	14	1,158	-43.563%
2026-06-10	10.5500	11.7000	10.5500	11.4100	+17.872%	5	1,165	-56.968%
2026-06-09	9.6800	9.6800	9.6800	9.6800	+24.903%	1	1,161	-49.277%
2026-06-08	7.2500	8.4000	7.2500	7.7500	+10.714%	37	1,160	-36.645%
2026-06-05	7.2500	7.2500	7.0000	7.0000	-7.285%	7	1,139	-29.857%
2026-06-04	7.0800	7.9000	7.0800	7.5500	-1.436%	19	1,136	-34.967%
2026-06-03	7.7500	7.7500	7.3900	7.6600	-9.670%	167	1,126	-35.901%
2026-06-02	7.7200	8.6000	7.7200	8.4800	+26.567%	33	1,239	-42.099%
2026-06-01	6.2500	6.9300	6.2500	6.7000	+15.517%	3	1,209	-26.716%
2026-05-29	5.1000	5.8000	5.0500	5.8000	+13.725%	58	1,207	-15.345%
2026-05-28	5.3500	5.8600	5.1000	5.1000	-6.422%	17	1,196	-3.725%
2026-05-27	6.3500	6.3500	5.4000	5.4500	-5.217%	4	1,181	-9.908%
2026-05-26	5.7000	5.7500	5.6500	5.7500	+2.679%	7	1,178	-14.609%
2026-05-22	6.0500	6.2500	5.6000	5.6000	-16.542%	67	1,177	-12.321%
2026-05-21	7.2200	7.3500	6.7100	6.7100	-9.324%	5	1,126	-26.826%
2026-05-20	7.3500	7.4000	7.3500	7.4000	+4.225%	18	1,126	-33.649%
2026-05-19	6.9000	7.1200	6.8300	7.1000	-4.054%	28	1,086	-30.845%
2026-05-18	7.4500	7.4500	7.2500	7.4000	-4.884%	38	1,086	-33.649%
2026-05-15	7.9400	7.9400	7.7800	7.7800	+11.942%	5	1,086	-36.889%
2026-05-14	6.3000	6.9500	6.3000	6.9500	+2.206%	2	1,085	-29.353%
2026-05-13	6.6500	6.8000	6.6400	6.8000	+19.298%	16	1,080	-27.794%
2026-05-12	5.1000	5.7000	5.1000	5.7000	-8.065%	3	1,080	-13.860%
2026-05-11	6.2000	6.2000	6.2000	6.2000	-12.306%	1	1,080	-20.806%
2026-05-08	6.8000	7.0700	6.8000	7.0700	+3.212%	2	1,080	-30.552%
2026-05-05	7.1000	7.1000	6.8500	6.8500	-27.128%	6	1,078	-28.321%
2026-04-29	9.4000	9.4000	9.4000	9.4000	+2.063%	1	1,081	-47.766%
2026-04-28	9.2500	9.2500	9.2100	9.2100	-4.062%	3	1,082	-46.688%
2026-04-27	9.6000	9.6000	9.6000	9.6000	+7.263%	1	1,084	-48.854%
2026-04-24	8.6500	9.1000	8.5500	8.9500	+20.134%	56	1,085	-45.140%
2026-04-23	6.9500	7.5500	6.9500	7.4500	-9.146%	36	1,085	-34.094%
2026-04-22	8.2000	8.2000	8.2000	8.2000	+7.190%	15	1,088	-40.122%
2026-04-21	7.8500	7.8500	7.6500	7.6500	+10.870%	22	1,101	-35.817%
2026-04-20	6.5500	6.9000	6.5500	6.9000	+18.966%	2	1,091	-28.841%
2026-04-17	5.9500	5.9500	5.8000	5.8000	-2.521%	8	1,092	-15.345%
2026-04-16	5.9500	5.9500	5.9500	5.9500	+8.182%	2	1,092	-17.479%
2026-04-10	5.5000	5.5000	5.5000	5.5000	+2.804%	1	1,092	-10.727%
2026-04-09	5.4000	5.4000	5.3500	5.3500	-6.957%	2	1,092	-8.224%
2026-04-08	5.7300	5.8000	5.7300	5.7500	-13.534%	10	1,091	-14.609%
2026-04-07	6.6500	6.6500	6.6500	6.6500	+3.101%	1	1,084	-26.165%
2026-04-06	6.5500	6.5500	6.4500	6.4500	-3.731%	2	1,083	-23.876%
2026-04-02	6.7000	6.7000	6.7000	6.7000	+4.688%	5	1,084	-26.716%
2026-04-01	6.4000	6.4000	6.4000	6.4000	-7.914%	1	1,084	-23.281%
2026-03-31	6.9500	6.9500	6.9500	6.9500	-14.198%	1	1,084	-29.353%
2026-03-30	8.1000	8.1000	8.1000	8.1000	+17.391%	1	1,083	-39.383%
2026-03-25	6.9000	6.9000	6.9000	6.9000	-10.968%	2	1,083	-28.841%
2026-03-23	7.6500	7.8500	7.5700	7.7500	-3.367%	25	1,083	-36.645%
2026-03-20	7.6500	8.0200	7.6500	8.0200	+12.958%	508	1,071	-38.778%
2026-03-19	7.0500	7.1000	7.0500	7.1000	+22.414%	4	569	-30.845%
2026-03-16	6.1000	6.1000	5.8000	5.8000	+5.455%	5	567	-15.345%
2026-03-13	6.0000	6.0000	5.5000	5.5000	-5.983%	301	563	-10.727%
2026-03-12	5.8500	5.8500	5.7500	5.8500	+5.405%	25	264	-16.068%
2026-03-11	5.0000	5.5500	4.9000	5.5500	-5.128%	46	260	-11.532%
2026-03-09	5.8500	5.8500	5.8500	5.8500	-5.645%	1	227	-16.068%
2026-03-06	6.3900	6.3900	6.2000	6.2000	+0.813%	9	226	-20.806%
2026-03-05	6.1100	6.1500	6.1100	6.1500	+25.510%	15	234	-20.163%
2026-03-04	5.0000	5.0000	4.7000	4.9000	-8.240%	61	221	+0.204%
2026-03-03	5.3400	5.3400	5.3400	5.3400	+12.421%	2	181	-8.052%
2026-03-02	5.0600	5.0600	4.7500	4.7500	-26.923%	3	180	+3.368%
2026-02-26	5.9500	6.5000	5.9500	6.5000	+24.760%	5	178	-24.462%
2026-02-23	4.9900	5.2500	4.9900	5.2100	+7.423%	302	174	-5.758%
2026-02-18	4.8500	4.8500	4.8500	4.8500	+15.476%	4	28	+1.237%
2026-02-13	4.3500	4.4500	4.2000	4.2000	-7.692%	3	23	+16.905%
2026-02-12	4.4500	4.5500	4.4500	4.5500	-2.151%	3	23	+7.912%
2026-02-09	4.7500	4.7500	4.6500	4.6500	-61.885%	7	24	+5.591%
2026-01-21	12.2000	12.2000	12.2000	12.2000	-10.294%	9	18	-59.754%
2026-01-16	13.6000	13.6000	13.6000	13.6000	0.000%	9	0	-63.897%