Dark

GILD20260918C120
GILD Sep 18 2026 120.00 Call (GILD260918C00120000)
option OPRA

EOD

Jul 24, 2026

12.83-12.123%(-1.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	12.8300	12.8300	12.8300	12.8300	-12.123%	1	1,298	0.000%
2026-07-22	14.6200	14.6200	14.6000	14.6000	+12.741%	13	1,298	-12.123%
2026-07-21	12.9500	12.9500	12.9500	12.9500	-20.160%	1	1,304	-0.927%
2026-07-20	16.2200	16.2200	16.2200	16.2200	-18.492%	1	1,303	-20.900%
2026-07-17	19.9000	19.9000	19.9000	19.9000	+10.556%	2	1,302	-35.528%
2026-07-16	17.7000	18.0000	17.5000	18.0000	+18.812%	81	1,304	-28.722%
2026-07-15	13.6600	15.1500	13.6600	15.1500	+13.910%	8	1,315	-15.314%
2026-07-13	13.3000	13.3000	13.3000	13.3000	-17.901%	1	1,316	-3.534%
2026-07-09	16.7200	16.7200	16.2000	16.2000	-9.244%	2	1,317	-20.802%
2026-07-08	17.8500	17.8500	17.8500	17.8500	-3.409%	1	1,319	-28.123%
2026-07-07	18.4000	18.4800	18.4000	18.4800	+31.530%	6	1,320	-30.574%
2026-07-02	14.0500	14.0500	14.0500	14.0500	+33.175%	11	1,323	-8.683%
2026-07-01	10.5500	10.5500	10.5500	10.5500	-3.211%	1	1,323	+21.611%
2026-06-30	10.7000	10.9000	10.7000	10.9000	-4.637%	8	1,323	+17.706%
2026-06-26	11.0500	11.4300	11.0500	11.4300	+6.822%	9	1,315	+12.248%
2026-06-24	10.5000	10.7000	10.5000	10.7000	+0.848%	40	1,318	+19.907%
2026-06-23	11.0000	11.0000	10.6100	10.6100	+5.050%	12	1,299	+20.924%
2026-06-22	9.9300	10.1000	9.8500	10.1000	+9.189%	15	1,298	+27.030%
2026-06-18	10.8500	10.8500	9.2500	9.2500	-10.628%	7	1,284	+38.703%
2026-06-15	10.6600	10.6600	10.3500	10.3500	-4.608%	16	1,284	+23.961%
2026-06-12	11.3500	11.3500	10.8500	10.8500	-8.439%	2	1,270	+18.249%
2026-06-11	11.5000	11.8500	11.4000	11.8500	+33.898%	21	1,270	+8.270%
2026-06-10	9.6500	9.6500	8.8500	8.8500	-21.193%	9	1,277	+44.972%
2026-06-09	10.8900	11.2700	10.8000	11.2300	-21.742%	20	1,274	+14.248%
2026-06-03	12.6500	14.3500	12.6500	14.3500	-14.328%	2	1,267	-10.592%
2026-06-01	16.7500	16.7500	16.7500	16.7500	-9.214%	1	1,265	-23.403%
2026-05-29	18.4500	18.4500	18.4500	18.4500	+0.326%	1	1,265	-30.461%
2026-05-26	18.8200	18.8200	18.3900	18.3900	+5.387%	25	1,264	-30.234%
2026-05-22	17.4500	17.4500	17.4500	17.4500	+9.404%	1	1,262	-26.476%
2026-05-19	15.9500	15.9500	15.9500	15.9500	+2.771%	1	1,262	-19.561%
2026-05-15	15.6200	15.6200	15.5200	15.5200	-9.504%	4	1,261	-17.332%
2026-05-14	17.6500	17.6500	17.1500	17.1500	+0.292%	2	1,261	-25.190%
2026-05-13	17.1000	17.1000	17.1000	17.1000	-3.390%	8	1,271	-24.971%
2026-05-11	17.7000	17.7000	17.7000	17.7000	+8.589%	2	1,271	-27.514%
2026-05-08	16.7200	16.9600	16.3000	16.3000	-16.496%	5	1,271	-21.288%
2026-05-06	19.5500	19.5500	19.5200	19.5200	+22.613%	2	1,271	-34.273%
2026-05-01	15.9200	15.9200	15.9200	15.9200	+1.725%	1	1,271	-19.410%
2026-04-27	15.6500	15.6500	15.6500	15.6500	-6.119%	1	1,271	-18.019%
2026-04-24	17.2500	17.2500	16.6700	16.6700	-5.819%	3	1,273	-23.035%
2026-04-22	17.7000	17.7000	17.7000	17.7000	-23.707%	7	1,273	-27.514%
2026-04-17	23.2000	23.2000	23.2000	23.2000	-2.929%	5	1,273	-44.698%
2026-04-15	23.9000	23.9000	23.9000	23.9000	-12.294%	3	1,268	-46.318%
2026-03-19	27.3700	27.3700	27.2500	27.2500	-3.335%	2	1,265	-52.917%
2026-03-18	26.6000	28.1900	26.6000	28.1900	-5.403%	9	1,266	-54.487%
2026-03-17	29.8000	29.8000	29.8000	29.8000	-3.089%	1	1,259	-56.946%
2026-03-16	30.7500	30.7500	30.7500	30.7500	-0.806%	1	1,258	-58.276%
2026-03-11	32.0300	32.0300	31.0000	31.0000	+8.202%	3	1,258	-58.613%
2026-03-05	28.6500	28.6500	28.6500	28.6500	-15.711%	1	1,259	-55.218%
2026-03-02	33.9900	33.9900	33.9900	33.9900	+17.005%	5	1,259	-62.254%
2026-02-26	29.3300	29.3300	29.0500	29.0500	-19.261%	11	1,264	-55.835%
2026-02-20	35.9800	35.9800	35.9800	35.9800	+4.654%	1	1,273	-64.341%
2026-02-10	34.3800	34.3800	34.3800	34.3800	+30.030%	5	1,273	-62.682%
2026-01-30	26.4400	26.4400	26.4400	26.4400	+5.549%	1	1,278	-51.475%
2026-01-29	25.0500	25.0500	25.0500	25.0500	-5.042%	1	1,279	-48.782%
2026-01-27	26.3800	26.3800	26.3800	26.3800	+20.457%	1	1,279	-51.365%
2026-01-23	21.6500	22.0000	21.6500	21.9000	+10.886%	26	1,279	-41.416%
2026-01-22	19.0000	19.7500	19.0000	19.7500	+14.692%	2	1,279	-35.038%
2026-01-21	13.4000	17.2200	13.4000	17.2200	+28.030%	7	1,279	-25.494%
2026-01-20	13.4500	13.4500	13.4500	13.4500	-2.536%	1	1,279	-4.610%
2026-01-16	13.3000	13.8000	13.3000	13.8000	+7.560%	1,024	279	-7.029%
2026-01-09	11.8700	12.8300	11.8700	12.8300	+18.796%	68	279	0.000%
2026-01-05	10.5000	10.8000	10.4500	10.8000	-21.397%	25	269	+18.796%
2025-12-31	13.9700	13.9700	13.7400	13.7400	-4.913%	12	267	-6.623%
2025-12-30	14.4500	14.4500	14.4500	14.4500	-3.020%	1	267	-11.211%
2025-12-22	14.7500	14.9000	14.7000	14.9000	-8.138%	7	268	-13.893%
2025-12-19	16.4000	16.4000	15.9700	16.2200	+19.528%	44	267	-20.900%
2025-12-18	13.5700	13.5700	13.5700	13.5700	-4.234%	1	248	-5.453%
2025-12-12	14.1700	14.1700	14.1700	14.1700	+4.191%	27	247	-9.457%
2025-12-08	13.5600	13.6000	13.5600	13.6000	-1.663%	3	220	-5.662%
2025-12-05	13.8300	13.8300	13.8300	13.8300	-22.996%	1	218	-7.231%
2025-11-26	17.9600	17.9600	17.9600	17.9600	+7.224%	2	220	-28.563%
2025-11-25	16.3000	16.8300	16.3000	16.7500	-7.866%	5	220	-23.403%
2025-11-20	18.1800	18.1800	18.1800	18.1800	+3.826%	4	220	-29.428%
2025-11-18	17.5100	17.5100	17.5100	17.5100	+5.228%	1	220	-26.728%
2025-11-14	16.6000	16.6400	16.6000	16.6400	-7.556%	3	221	-22.897%
2025-11-13	18.0000	18.0000	18.0000	18.0000	+22.867%	1	221	-28.722%
2025-11-12	14.5200	14.6900	13.7500	14.6500	-0.678%	20	213	-12.423%
2025-11-07	14.7500	14.7500	14.7500	14.7500	-5.691%	15	213	-13.017%
2025-11-06	15.6400	15.6400	15.6400	15.6400	+11.954%	2	213	-17.967%
2025-11-04	13.9700	13.9700	13.9700	13.9700	-2.986%	1	211	-8.160%
2025-11-03	14.1600	14.4000	14.1600	14.4000	+2.857%	2	211	-10.903%
2025-10-30	14.0000	14.0000	14.0000	14.0000	+10.236%	1	211	-8.357%
2025-10-29	12.7000	12.7000	12.7000	12.7000	-18.065%	1	212	+1.024%
2025-10-21	15.5000	15.5000	15.5000	15.5000	+2.853%	7	212	-17.226%
2025-10-17	14.7000	15.0700	14.7000	15.0700	+14.601%	4	205	-14.864%
2025-10-16	13.1500	13.2000	13.1500	13.1500	+7.787%	8	202	-2.433%
2025-10-15	12.6500	12.6500	12.2000	12.2000	+5.263%	2	202	+5.164%
2025-10-14	11.5900	11.5900	11.5900	11.5900	-8.016%	1	202	+10.699%
2025-10-10	12.8000	12.9000	12.5300	12.6000	+52.727%	21	202	+1.825%
2025-10-02	8.2500	8.2500	8.2500	8.2500	-11.765%	1	204	+55.515%
2025-10-01	9.3500	9.3500	9.3500	9.3500	+3.429%	1	203	+37.219%
2025-09-26	9.0400	9.0400	9.0400	9.0400	-9.780%	1	202	+41.925%
2025-09-24	10.0200	10.0200	10.0200	10.0200	+4.921%	1	202	+28.044%
2025-09-17	9.5500	9.5500	9.5500	9.5500	+2.688%	2	202	+34.346%
2025-09-15	9.4500	9.5000	9.3000	9.3000	-18.421%	11	200	+37.957%
2025-09-12	11.4000	11.4500	11.4000	11.4000	+0.088%	39	195	+12.544%
2025-09-11	11.0500	11.3900	11.0500	11.3900	+4.495%	2	160	+12.643%
2025-09-10	10.9000	10.9000	10.9000	10.9000	+14.737%	4	160	+17.706%
2025-09-03	9.5000	9.5500	9.5000	9.5000	-0.524%	5	162	+35.053%
2025-09-02	9.5500	9.5500	9.5500	9.5500	-11.163%	2	160	+34.346%
2025-08-26	10.7700	10.7700	10.7500	10.7500	-7.007%	5	159	+19.349%
2025-08-22	11.5600	11.5600	11.5600	11.5600	-3.667%	10	156	+10.986%
2025-08-21	12.0000	12.0000	12.0000	12.0000	-7.692%	1	161	+6.917%
2025-08-19	13.6900	13.6900	13.0000	13.0000	-1.515%	25	161	-1.308%
2025-08-18	13.2000	13.2000	13.2000	13.2000	-1.859%	16	139	-2.803%
2025-08-15	13.4500	13.4500	13.4500	13.4500	-4.270%	7	123	-4.610%
2025-08-14	14.0500	14.0500	14.0500	14.0500	-1.404%	3	123	-8.683%
2025-08-13	14.8000	14.8000	14.1000	14.2500	0.000%	28	121	-9.965%
2025-08-12	14.5800	14.6200	14.2500	14.2500	+1.786%	31	118	-9.965%
2025-08-08	14.3000	14.3000	14.0000	14.0000	+21.739%	12	95	-8.357%
2025-07-28	11.3000	11.5000	11.3000	11.5000	-5.350%	78	85	+11.565%
2025-07-25	12.1400	12.1500	12.1400	12.1500	+16.268%	7	28	+5.597%
2025-07-14	10.4500	10.4500	10.4500	10.4500	-7.111%	8	21	+22.775%
2025-07-10	11.3000	11.3000	11.2500	11.2500	0.000%	7	19	+14.044%
2025-07-09	11.4000	11.4000	11.2500	11.2500	+3.211%	5	13	+14.044%
2025-07-08	10.9000	10.9000	10.9000	10.9000	-5.217%	2	8	+17.706%
2025-07-02	11.5500	11.5500	11.5000	11.5000	-1.709%	5	6	+11.565%
2025-07-01	11.7000	11.7000	11.7000	11.7000	+29.282%	1	2	+9.658%
2025-06-26	9.0500	9.0500	9.0500	9.0500	0.000%	1	1	+41.768%