Dark

GILD20260918C125
GILD Sep 18 2026 125.00 Call (GILD260918C00125000)
option OPRA

EOD

Sep 9, 2026

20.96-5.029%(-1.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	21.2600	21.2600	20.9600	20.9600	-5.029%	3	325	0.000%
2026-09-08	22.0700	22.0700	22.0700	22.0700	-13.451%	1	326	-5.029%
2026-09-03	25.5000	25.5000	25.5000	25.5000	+3.239%	1	327	-17.804%
2026-09-02	25.0700	25.0700	24.7000	24.7000	+3.347%	3	327	-15.142%
2026-09-01	23.3500	23.9000	23.3500	23.9000	+8.145%	6	330	-12.301%
2026-08-31	22.1000	22.1000	22.1000	22.1000	-8.108%	1	335	-5.158%
2026-08-26	24.0500	24.0500	24.0500	24.0500	+10.473%	2	336	-12.848%
2026-08-24	21.0000	21.7700	21.0000	21.7700	-9.480%	4	337	-3.721%
2026-08-19	20.7300	24.0500	20.7300	24.0500	+26.180%	2	338	-12.848%
2026-08-18	16.1500	19.0600	16.1500	19.0600	+31.903%	21	340	+9.969%
2026-08-17	14.4500	14.4500	14.4500	14.4500	+6.250%	10	357	+45.052%
2026-08-14	12.4800	13.6000	12.4800	13.6000	-2.229%	10	367	+54.118%
2026-08-13	13.9000	13.9100	13.9000	13.9100	+8.249%	2	376	+50.683%
2026-08-11	11.8000	12.8500	11.7900	12.8500	+27.861%	9	378	+63.113%
2026-08-10	10.0500	10.0500	10.0500	10.0500	-7.373%	1	380	+108.557%
2026-08-07	9.4400	10.8500	9.4400	10.8500	+14.211%	3	380	+93.180%
2026-08-06	9.5000	9.5000	9.5000	9.5000	+11.111%	10	381	+120.632%
2026-08-05	9.4500	9.4500	8.5500	8.5500	-18.957%	11	381	+145.146%
2026-08-04	10.5500	10.5500	10.5500	10.5500	+14.674%	3	371	+98.673%
2026-08-03	9.2700	9.2700	9.2000	9.2000	-3.665%	2	371	+127.826%
2026-07-30	9.5500	9.5500	9.5500	9.5500	-23.661%	2	373	+119.476%
2026-07-28	12.5700	13.9500	12.5100	12.5100	+23.617%	15	375	+67.546%
2026-07-27	10.1200	10.1200	10.1200	10.1200	-1.365%	1	385	+107.115%
2026-07-21	9.5000	10.3700	9.5000	10.2600	-21.679%	27	385	+104.288%
2026-07-20	13.1000	13.1000	13.1000	13.1000	-12.375%	1	369	+60.000%
2026-07-17	17.4800	17.4800	14.9500	14.9500	+22.541%	9	369	+40.201%
2026-07-16	12.2000	12.2000	12.2000	12.2000	+20.197%	20	377	+71.803%
2026-07-14	10.1500	10.1500	10.1500	10.1500	-6.019%	2	397	+106.502%
2026-07-13	9.0000	10.8000	9.0000	10.8000	+6.299%	12	396	+94.074%
2026-07-10	10.2500	10.3000	10.1600	10.1600	-26.590%	21	386	+106.299%
2026-07-08	14.7900	14.7900	13.8400	13.8400	-9.483%	2	388	+51.445%
2026-07-07	13.3400	15.2900	13.3000	15.2900	+50.938%	5	387	+37.083%
2026-07-06	11.5000	11.5000	9.2800	10.1300	-5.327%	11	387	+106.910%
2026-07-02	8.4500	11.0300	8.4500	10.7000	+27.381%	9	379	+95.888%
2026-07-01	8.4000	8.4000	8.4000	8.4000	+7.006%	1	379	+149.524%
2026-06-30	7.6000	8.0400	7.3000	7.8500	-3.325%	21	380	+167.006%
2026-06-29	8.1000	8.2000	8.0900	8.1200	+4.236%	157	377	+158.128%
2026-06-26	8.9500	8.9500	7.7900	7.7900	+5.986%	19	390	+169.063%
2026-06-25	8.0500	8.4000	7.3500	7.3500	-5.161%	58	388	+185.170%
2026-06-24	7.9200	8.1000	7.7500	7.7500	-6.627%	34	378	+170.452%
2026-06-23	8.3000	8.3000	8.3000	8.3000	+12.314%	10	350	+152.530%
2026-06-22	7.7700	7.7700	6.9500	7.3900	+5.571%	32	350	+183.627%
2026-06-18	6.7200	7.0500	6.6400	7.0000	-23.913%	28	213	+199.429%
2026-06-17	9.9000	9.9000	9.0500	9.2000	-3.158%	126	213	+127.826%
2026-06-16	8.6500	9.5000	8.6500	9.5000	+26.667%	16	213	+120.632%
2026-06-15	7.6500	7.6500	7.5000	7.5000	-6.832%	14	213	+179.467%
2026-06-12	8.6000	8.6000	8.0500	8.0500	-12.500%	8	210	+160.373%
2026-06-11	9.0500	9.2000	8.8500	9.2000	+40.458%	10	211	+127.826%
2026-06-10	7.1500	7.2000	6.4500	6.5500	-26.156%	37	211	+220.000%
2026-06-09	8.8700	8.8700	8.8700	8.8700	-9.949%	7	216	+136.302%
2026-06-08	11.3500	11.4000	9.6500	9.8500	-16.170%	31	209	+112.792%
2026-06-05	11.7500	11.7500	11.7500	11.7500	+4.444%	1	203	+78.383%
2026-06-03	11.2500	11.2500	11.2500	11.2500	+9.223%	2	203	+86.311%
2026-06-02	10.6000	10.6000	10.1500	10.3000	-26.429%	16	203	+103.495%
2026-05-27	14.8500	14.8500	13.9500	14.0000	-7.955%	12	200	+49.714%
2026-05-26	15.2100	15.2100	15.2100	15.2100	+32.723%	1	190	+37.804%
2026-05-21	11.4500	11.5000	11.4500	11.4600	-4.500%	6	190	+82.897%
2026-05-20	11.5100	12.0000	11.5100	12.0000	+8.108%	6	187	+74.667%
2026-05-19	11.1000	11.1000	11.1000	11.1000	-4.557%	12	187	+88.829%
2026-05-18	11.6300	11.6300	11.6300	11.6300	-17.518%	3	187	+80.224%
2026-05-14	14.7200	14.7200	14.0100	14.1000	+1.658%	5	187	+48.652%
2026-05-13	15.1400	15.1400	13.8700	13.8700	-17.342%	14	184	+51.118%
2026-05-12	16.7800	16.7800	16.7800	16.7800	+32.334%	2	184	+24.911%
2026-05-08	12.6800	12.6800	12.6800	12.6800	+2.258%	3	184	+65.300%
2026-04-28	12.6500	12.6500	12.4000	12.4000	+5.085%	5	185	+69.032%
2026-04-27	12.8900	12.8900	11.8000	11.8000	-14.306%	9	183	+77.627%
2026-04-24	13.8600	13.8600	13.7700	13.7700	-5.620%	2	175	+52.215%
2026-04-22	14.7000	14.7000	14.5900	14.5900	-27.050%	2	175	+43.660%
2026-04-16	20.0000	20.0000	20.0000	20.0000	-8.130%	1	175	+4.800%
2026-04-10	21.7700	21.7700	21.7700	21.7700	+3.519%	3	174	-3.721%
2026-04-08	21.0300	21.0300	21.0300	21.0300	-3.355%	1	172	-0.333%
2026-03-25	22.1600	22.1600	21.7600	21.7600	+2.160%	26	171	-3.676%
2026-03-23	21.3000	21.3000	21.3000	21.3000	-7.472%	1	155	-1.596%
2026-03-19	23.2500	23.2500	23.0200	23.0200	-12.671%	19	155	-8.949%
2026-03-16	26.3600	26.3600	26.3600	26.3600	+6.591%	2	155	-20.486%
2026-03-06	24.7300	24.7300	24.7300	24.7300	-16.594%	1	153	-15.245%
2026-02-27	29.1500	29.6500	29.1500	29.6500	-1.756%	4	153	-29.309%
2026-02-23	30.1800	30.1800	30.1800	30.1800	-15.129%	1	153	-30.550%
2026-02-11	35.5600	35.5600	35.5600	35.5600	+13.574%	1	153	-41.057%
2026-02-09	31.3100	31.3100	31.3100	31.3100	+6.136%	1	153	-33.057%
2026-02-05	29.5000	29.5000	29.5000	29.5000	+21.850%	3	153	-28.949%
2026-02-02	23.8900	24.4200	22.5500	24.2100	+8.032%	15	156	-13.424%
2026-01-30	22.4100	22.4100	22.4100	22.4100	+4.233%	1	156	-6.470%
2026-01-29	21.5000	21.5000	21.5000	21.5000	+0.327%	2	156	-2.512%
2026-01-28	21.9600	21.9600	21.4300	21.4300	+19.989%	6	156	-2.193%
2026-01-23	17.8600	17.8600	17.8600	17.8600	+35.817%	10	156	+17.357%
2026-01-21	13.1500	13.1500	13.1500	13.1500	+17.937%	1	156	+59.392%
2026-01-15	11.1500	11.1500	11.1500	11.1500	+3.721%	1	156	+87.982%
2026-01-14	10.7000	10.7500	10.7000	10.7500	+7.285%	2	156	+94.977%
2026-01-08	11.2500	11.3500	10.0200	10.0200	-10.135%	23	156	+109.182%
2026-01-07	12.0400	12.0400	11.1000	11.1500	+15.664%	10	153	+87.982%
2026-01-06	9.6400	9.6400	9.6400	9.6400	+11.445%	1	152	+117.427%
2026-01-05	8.5000	8.6500	8.5000	8.6500	-26.320%	2	153	+142.312%
2025-12-30	11.7400	11.7400	11.7400	11.7400	-10.722%	1	151	+78.535%
2025-12-24	13.1500	13.1500	13.1500	13.1500	-0.379%	3	152	+59.392%
2025-12-23	13.2000	13.2000	13.2000	13.2000	-3.084%	1	152	+58.788%
2025-12-19	13.3200	13.6500	13.3000	13.6200	+48.852%	12	152	+53.891%
2025-12-16	9.1500	9.1500	9.1500	9.1500	-17.864%	1	142	+129.071%
2025-12-12	11.1400	11.1400	11.1400	11.1400	+6.095%	1	142	+88.151%
2025-12-05	10.7000	10.7000	10.5000	10.5000	-26.778%	6	142	+99.619%
2025-11-28	14.3400	14.3400	14.3400	14.3400	-11.754%	1	137	+46.165%
2025-11-26	16.2500	16.2500	16.2500	16.2500	+14.841%	1	136	+28.985%
2025-11-25	14.1500	14.1500	14.1500	14.1500	-3.741%	1	136	+48.127%
2025-11-20	15.3100	15.3100	14.6800	14.7000	0.000%	3	137	+42.585%
2025-11-13	14.7000	14.7000	14.7000	14.7000	+20.098%	1	137	+42.585%
2025-11-11	12.2400	12.2400	12.2400	12.2400	-5.483%	1	137	+71.242%
2025-11-06	12.9500	12.9500	12.9500	12.9500	+0.935%	1	138	+61.853%
2025-11-05	12.8300	12.8300	12.8300	12.8300	+7.815%	1	137	+63.367%
2025-11-03	11.9000	11.9000	11.9000	11.9000	+16.211%	1	136	+76.134%
2025-10-28	10.2400	10.2400	10.2400	10.2400	-13.440%	25	136	+104.688%
2025-10-23	11.7600	11.8300	11.7600	11.8300	-14.337%	2	155	+77.177%
2025-10-21	13.7800	13.8100	13.7800	13.8100	+2.069%	5	154	+51.774%
2025-10-20	13.5300	13.5300	13.5300	13.5300	+5.538%	10	149	+54.915%
2025-10-17	12.2000	13.7400	12.2000	12.8200	+16.545%	19	139	+63.495%
2025-10-16	10.9500	11.0000	10.9500	11.0000	+2.326%	5	124	+90.545%
2025-10-15	10.7500	10.7500	10.7500	10.7500	+2.871%	1	119	+94.977%
2025-10-10	10.7000	10.7000	10.4500	10.4500	+27.439%	8	118	+100.574%
2025-10-07	8.2000	8.2000	8.2000	8.2000	+12.329%	1	113	+155.610%
2025-09-26	7.3000	7.3000	7.3000	7.3000	-10.429%	7	113	+187.123%
2025-09-24	8.1500	8.1500	8.1500	8.1500	+5.844%	1	113	+157.178%
2025-09-23	7.5500	7.7500	7.4000	7.7000	+1.316%	11	113	+172.208%
2025-09-15	8.1000	8.1000	7.6000	7.6000	-21.244%	3	113	+175.789%
2025-09-12	9.1900	9.6500	9.1900	9.6500	+26.974%	2	113	+117.202%
2025-09-02	7.6000	7.6000	7.6000	7.6000	-5.590%	1	112	+175.789%
2025-08-28	8.0500	8.0500	8.0500	8.0500	-21.078%	1	112	+160.373%
2025-08-22	10.2000	10.2000	10.2000	10.2000	+10.270%	1	112	+105.490%
2025-08-21	9.2500	9.2500	9.2500	9.2500	-12.736%	5	111	+126.595%
2025-08-19	10.8500	10.8500	10.6000	10.6000	-1.395%	14	111	+97.736%
2025-08-18	10.8500	10.8500	10.7500	10.7500	-4.103%	38	104	+94.977%
2025-08-15	11.0600	11.2100	11.0600	11.2100	-1.753%	4	70	+86.976%
2025-08-14	11.4100	11.4100	11.4100	11.4100	-4.279%	1	70	+83.699%
2025-08-11	11.9200	11.9200	11.9200	11.9200	+1.447%	1	70	+75.839%
2025-08-08	11.7000	11.7500	11.7000	11.7500	+17.735%	9	70	+78.383%
2025-07-30	9.9800	9.9800	9.9800	9.9800	+4.503%	3	61	+110.020%
2025-07-29	9.5500	9.5500	9.5500	9.5500	+7.303%	6	58	+119.476%
2025-07-24	8.9000	8.9000	8.9000	8.9000	+2.417%	1	58	+135.506%
2025-07-23	8.6900	8.6900	8.6900	8.6900	+25.942%	11	58	+141.197%
2025-07-21	7.0000	7.0000	6.9000	6.9000	-12.658%	60	69	+203.768%
2025-07-16	7.9000	7.9000	7.9000	7.9000	-15.054%	2	10	+165.316%
2025-07-09	9.3000	9.3000	9.3000	9.3000	-1.064%	1	8	+125.376%
2025-07-03	9.4000	9.4000	9.4000	9.4000	-2.083%	7	1	+122.979%
2025-05-27	9.6000	9.6000	9.6000	9.6000	0.000%	1	1	+118.333%