Dark

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

EOD

Jul 21, 2026

10.26-21.679%(-2.84)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	9.5000	10.3700	9.5000	10.2600	-21.679%	27	385	0.000%
2026-07-20	13.1000	13.1000	13.1000	13.1000	-12.375%	1	369	-21.679%
2026-07-17	17.4800	17.4800	14.9500	14.9500	+22.541%	9	369	-31.371%
2026-07-16	12.2000	12.2000	12.2000	12.2000	+20.197%	20	377	-15.902%
2026-07-14	10.1500	10.1500	10.1500	10.1500	-6.019%	2	397	+1.084%
2026-07-13	9.0000	10.8000	9.0000	10.8000	+6.299%	12	396	-5.000%
2026-07-10	10.2500	10.3000	10.1600	10.1600	-26.590%	21	386	+0.984%
2026-07-08	14.7900	14.7900	13.8400	13.8400	-9.483%	2	388	-25.867%
2026-07-07	13.3400	15.2900	13.3000	15.2900	+50.938%	5	387	-32.897%
2026-07-06	11.5000	11.5000	9.2800	10.1300	-5.327%	11	387	+1.283%
2026-07-02	8.4500	11.0300	8.4500	10.7000	+27.381%	9	379	-4.112%
2026-07-01	8.4000	8.4000	8.4000	8.4000	+7.006%	1	379	+22.143%
2026-06-30	7.6000	8.0400	7.3000	7.8500	-3.325%	21	380	+30.701%
2026-06-29	8.1000	8.2000	8.0900	8.1200	+4.236%	157	377	+26.355%
2026-06-26	8.9500	8.9500	7.7900	7.7900	+5.986%	19	390	+31.707%
2026-06-25	8.0500	8.4000	7.3500	7.3500	-5.161%	58	388	+39.592%
2026-06-24	7.9200	8.1000	7.7500	7.7500	-6.627%	34	378	+32.387%
2026-06-23	8.3000	8.3000	8.3000	8.3000	+12.314%	10	350	+23.614%
2026-06-22	7.7700	7.7700	6.9500	7.3900	+5.571%	32	350	+38.836%
2026-06-18	6.7200	7.0500	6.6400	7.0000	-23.913%	28	213	+46.571%
2026-06-17	9.9000	9.9000	9.0500	9.2000	-3.158%	126	213	+11.522%
2026-06-16	8.6500	9.5000	8.6500	9.5000	+26.667%	16	213	+8.000%
2026-06-15	7.6500	7.6500	7.5000	7.5000	-6.832%	14	213	+36.800%
2026-06-12	8.6000	8.6000	8.0500	8.0500	-12.500%	8	210	+27.453%
2026-06-11	9.0500	9.2000	8.8500	9.2000	+40.458%	10	211	+11.522%
2026-06-10	7.1500	7.2000	6.4500	6.5500	-26.156%	37	211	+56.641%
2026-06-09	8.8700	8.8700	8.8700	8.8700	-9.949%	7	216	+15.671%
2026-06-08	11.3500	11.4000	9.6500	9.8500	-16.170%	31	209	+4.162%
2026-06-05	11.7500	11.7500	11.7500	11.7500	+4.444%	1	203	-12.681%
2026-06-03	11.2500	11.2500	11.2500	11.2500	+9.223%	2	203	-8.800%
2026-06-02	10.6000	10.6000	10.1500	10.3000	-26.429%	16	203	-0.388%
2026-05-27	14.8500	14.8500	13.9500	14.0000	-7.955%	12	200	-26.714%
2026-05-26	15.2100	15.2100	15.2100	15.2100	+32.723%	1	190	-32.544%
2026-05-21	11.4500	11.5000	11.4500	11.4600	-4.500%	6	190	-10.471%
2026-05-20	11.5100	12.0000	11.5100	12.0000	+8.108%	6	187	-14.500%
2026-05-19	11.1000	11.1000	11.1000	11.1000	-4.557%	12	187	-7.568%
2026-05-18	11.6300	11.6300	11.6300	11.6300	-17.518%	3	187	-11.780%
2026-05-14	14.7200	14.7200	14.0100	14.1000	+1.658%	5	187	-27.234%
2026-05-13	15.1400	15.1400	13.8700	13.8700	-17.342%	14	184	-26.027%
2026-05-12	16.7800	16.7800	16.7800	16.7800	+32.334%	2	184	-38.856%
2026-05-08	12.6800	12.6800	12.6800	12.6800	+2.258%	3	184	-19.085%
2026-04-28	12.6500	12.6500	12.4000	12.4000	+5.085%	5	185	-17.258%
2026-04-27	12.8900	12.8900	11.8000	11.8000	-14.306%	9	183	-13.051%
2026-04-24	13.8600	13.8600	13.7700	13.7700	-5.620%	2	175	-25.490%
2026-04-22	14.7000	14.7000	14.5900	14.5900	-27.050%	2	175	-29.678%
2026-04-16	20.0000	20.0000	20.0000	20.0000	-8.130%	1	175	-48.700%
2026-04-10	21.7700	21.7700	21.7700	21.7700	+3.519%	3	174	-52.871%
2026-04-08	21.0300	21.0300	21.0300	21.0300	-3.355%	1	172	-51.213%
2026-03-25	22.1600	22.1600	21.7600	21.7600	+2.160%	26	171	-52.849%
2026-03-23	21.3000	21.3000	21.3000	21.3000	-7.472%	1	155	-51.831%
2026-03-19	23.2500	23.2500	23.0200	23.0200	-12.671%	19	155	-55.430%
2026-03-16	26.3600	26.3600	26.3600	26.3600	+6.591%	2	155	-61.077%
2026-03-06	24.7300	24.7300	24.7300	24.7300	-16.594%	1	153	-58.512%
2026-02-27	29.1500	29.6500	29.1500	29.6500	-1.756%	4	153	-65.396%
2026-02-23	30.1800	30.1800	30.1800	30.1800	-15.129%	1	153	-66.004%
2026-02-11	35.5600	35.5600	35.5600	35.5600	+13.574%	1	153	-71.147%
2026-02-09	31.3100	31.3100	31.3100	31.3100	+6.136%	1	153	-67.231%
2026-02-05	29.5000	29.5000	29.5000	29.5000	+21.850%	3	153	-65.220%
2026-02-02	23.8900	24.4200	22.5500	24.2100	+8.032%	15	156	-57.621%
2026-01-30	22.4100	22.4100	22.4100	22.4100	+4.233%	1	156	-54.217%
2026-01-29	21.5000	21.5000	21.5000	21.5000	+0.327%	2	156	-52.279%
2026-01-28	21.9600	21.9600	21.4300	21.4300	+19.989%	6	156	-52.123%
2026-01-23	17.8600	17.8600	17.8600	17.8600	+35.817%	10	156	-42.553%
2026-01-21	13.1500	13.1500	13.1500	13.1500	+17.937%	1	156	-21.977%
2026-01-15	11.1500	11.1500	11.1500	11.1500	+3.721%	1	156	-7.982%
2026-01-14	10.7000	10.7500	10.7000	10.7500	+7.285%	2	156	-4.558%
2026-01-08	11.2500	11.3500	10.0200	10.0200	-10.135%	23	156	+2.395%
2026-01-07	12.0400	12.0400	11.1000	11.1500	+15.664%	10	153	-7.982%
2026-01-06	9.6400	9.6400	9.6400	9.6400	+11.445%	1	152	+6.432%
2026-01-05	8.5000	8.6500	8.5000	8.6500	-26.320%	2	153	+18.613%
2025-12-30	11.7400	11.7400	11.7400	11.7400	-10.722%	1	151	-12.606%
2025-12-24	13.1500	13.1500	13.1500	13.1500	-0.379%	3	152	-21.977%
2025-12-23	13.2000	13.2000	13.2000	13.2000	-3.084%	1	152	-22.273%
2025-12-19	13.3200	13.6500	13.3000	13.6200	+48.852%	12	152	-24.670%
2025-12-16	9.1500	9.1500	9.1500	9.1500	-17.864%	1	142	+12.131%
2025-12-12	11.1400	11.1400	11.1400	11.1400	+6.095%	1	142	-7.899%
2025-12-05	10.7000	10.7000	10.5000	10.5000	-26.778%	6	142	-2.286%
2025-11-28	14.3400	14.3400	14.3400	14.3400	-11.754%	1	137	-28.452%
2025-11-26	16.2500	16.2500	16.2500	16.2500	+14.841%	1	136	-36.862%
2025-11-25	14.1500	14.1500	14.1500	14.1500	-3.741%	1	136	-27.491%
2025-11-20	15.3100	15.3100	14.6800	14.7000	0.000%	3	137	-30.204%
2025-11-13	14.7000	14.7000	14.7000	14.7000	+20.098%	1	137	-30.204%
2025-11-11	12.2400	12.2400	12.2400	12.2400	-5.483%	1	137	-16.176%
2025-11-06	12.9500	12.9500	12.9500	12.9500	+0.935%	1	138	-20.772%
2025-11-05	12.8300	12.8300	12.8300	12.8300	+7.815%	1	137	-20.031%
2025-11-03	11.9000	11.9000	11.9000	11.9000	+16.211%	1	136	-13.782%
2025-10-28	10.2400	10.2400	10.2400	10.2400	-13.440%	25	136	+0.195%
2025-10-23	11.7600	11.8300	11.7600	11.8300	-14.337%	2	155	-13.271%
2025-10-21	13.7800	13.8100	13.7800	13.8100	+2.069%	5	154	-25.706%
2025-10-20	13.5300	13.5300	13.5300	13.5300	+5.538%	10	149	-24.169%
2025-10-17	12.2000	13.7400	12.2000	12.8200	+16.545%	19	139	-19.969%
2025-10-16	10.9500	11.0000	10.9500	11.0000	+2.326%	5	124	-6.727%
2025-10-15	10.7500	10.7500	10.7500	10.7500	+2.871%	1	119	-4.558%
2025-10-10	10.7000	10.7000	10.4500	10.4500	+27.439%	8	118	-1.818%
2025-10-07	8.2000	8.2000	8.2000	8.2000	+12.329%	1	113	+25.122%
2025-09-26	7.3000	7.3000	7.3000	7.3000	-10.429%	7	113	+40.548%
2025-09-24	8.1500	8.1500	8.1500	8.1500	+5.844%	1	113	+25.890%
2025-09-23	7.5500	7.7500	7.4000	7.7000	+1.316%	11	113	+33.247%
2025-09-15	8.1000	8.1000	7.6000	7.6000	-21.244%	3	113	+35.000%
2025-09-12	9.1900	9.6500	9.1900	9.6500	+26.974%	2	113	+6.321%
2025-09-02	7.6000	7.6000	7.6000	7.6000	-5.590%	1	112	+35.000%
2025-08-28	8.0500	8.0500	8.0500	8.0500	-21.078%	1	112	+27.453%
2025-08-22	10.2000	10.2000	10.2000	10.2000	+10.270%	1	112	+0.588%
2025-08-21	9.2500	9.2500	9.2500	9.2500	-12.736%	5	111	+10.919%
2025-08-19	10.8500	10.8500	10.6000	10.6000	-1.395%	14	111	-3.208%
2025-08-18	10.8500	10.8500	10.7500	10.7500	-4.103%	38	104	-4.558%
2025-08-15	11.0600	11.2100	11.0600	11.2100	-1.753%	4	70	-8.475%
2025-08-14	11.4100	11.4100	11.4100	11.4100	-4.279%	1	70	-10.079%
2025-08-11	11.9200	11.9200	11.9200	11.9200	+1.447%	1	70	-13.926%
2025-08-08	11.7000	11.7500	11.7000	11.7500	+17.735%	9	70	-12.681%
2025-07-30	9.9800	9.9800	9.9800	9.9800	+4.503%	3	61	+2.806%
2025-07-29	9.5500	9.5500	9.5500	9.5500	+7.303%	6	58	+7.435%
2025-07-24	8.9000	8.9000	8.9000	8.9000	+2.417%	1	58	+15.281%
2025-07-23	8.6900	8.6900	8.6900	8.6900	+25.942%	11	58	+18.067%
2025-07-21	7.0000	7.0000	6.9000	6.9000	-12.658%	60	69	+48.696%
2025-07-16	7.9000	7.9000	7.9000	7.9000	-15.054%	2	10	+29.873%
2025-07-09	9.3000	9.3000	9.3000	9.3000	-1.064%	1	8	+10.323%
2025-07-03	9.4000	9.4000	9.4000	9.4000	-2.083%	7	1	+9.149%
2025-05-27	9.6000	9.6000	9.6000	9.6000	0.000%	1	1	+6.875%