Dark

GILD20260918C130
GILD Sep 18 2026 130.00 Call (GILD260918C00130000)
option OPRA

EOD

Jul 24, 2026

6.65-5.674%(-0.40)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.6500	6.7000	6.6500	6.6500	-5.674%	26	1,075	0.000%
2026-07-23	6.0000	7.0500	6.0000	7.0500	-6.869%	17	1,088	-5.674%
2026-07-22	7.7000	7.7500	7.5700	7.5700	+5.139%	12	1,100	-12.153%
2026-07-21	7.9500	8.0000	6.4500	7.2000	-20.442%	34	1,108	-7.639%
2026-07-20	9.4500	9.4500	8.8500	9.0500	-7.179%	96	1,115	-26.519%
2026-07-17	11.7500	13.9900	9.7000	9.7500	-11.121%	64	1,122	-31.795%
2026-07-16	8.8500	10.9700	8.7000	10.9700	+40.641%	382	1,150	-39.380%
2026-07-15	7.1500	8.8200	7.1500	7.8000	+6.557%	129	1,218	-14.744%
2026-07-14	7.6700	7.6700	7.1000	7.3200	-9.630%	27	1,283	-9.153%
2026-07-13	7.1000	8.1000	7.1000	8.1000	+10.204%	37	1,276	-17.901%
2026-07-10	8.9500	8.9500	7.1500	7.3500	-28.152%	50	1,260	-9.524%
2026-07-09	10.3500	10.3500	9.6800	10.2300	-5.714%	51	1,241	-34.995%
2026-07-08	11.0000	12.5000	10.2500	10.8500	-4.825%	46	1,224	-38.710%
2026-07-07	10.1600	11.5000	10.1600	11.4000	+60.563%	73	1,249	-41.667%
2026-07-06	7.2000	7.2000	6.6000	7.1000	-11.250%	21	1,255	-6.338%
2026-07-02	5.9000	8.2500	5.9000	8.0000	+35.593%	90	1,176	-16.875%
2026-07-01	5.7500	5.9000	5.5500	5.9000	+6.306%	85	1,176	+12.712%
2026-06-30	5.6300	5.7300	5.3500	5.5500	0.000%	39	1,119	+19.820%
2026-06-29	6.2500	6.2500	5.4500	5.5500	-18.142%	36	1,151	+19.820%
2026-06-26	6.4500	6.7800	5.6000	6.7800	+39.794%	30	1,116	-1.917%
2026-06-25	5.5500	6.0000	4.8500	4.8500	-10.185%	35	1,118	+37.113%
2026-06-24	5.9000	6.1500	5.4000	5.4000	-1.818%	123	1,127	+23.148%
2026-06-23	5.8500	5.8500	5.5000	5.5000	+8.481%	14	1,134	+20.909%
2026-06-22	5.2100	5.2500	4.8500	5.0700	+2.424%	31	1,129	+31.164%
2026-06-18	4.7500	4.9500	4.4000	4.9500	-12.544%	29	1,080	+34.343%
2026-06-17	7.2000	7.3000	5.6600	5.6600	-12.519%	47	1,080	+17.491%
2026-06-16	5.8500	6.6000	5.8500	6.4700	+20.484%	5	1,080	+2.782%
2026-06-15	5.4500	5.4500	5.3700	5.3700	-10.945%	6	1,079	+23.836%
2026-06-12	5.9700	6.0300	5.6500	6.0300	-7.231%	5	1,078	+10.282%
2026-06-11	5.0500	6.6500	5.0500	6.5000	+41.304%	9	1,075	+2.308%
2026-06-10	5.2000	5.2000	4.6000	4.6000	-22.034%	19	1,076	+44.565%
2026-06-09	5.9500	6.1500	5.9000	5.9000	-22.368%	32	1,073	+12.712%
2026-06-08	8.8500	8.8500	7.2500	7.6000	-18.717%	29	1,083	-12.500%
2026-06-05	8.4500	9.3500	8.4500	9.3500	+13.333%	180	1,079	-28.877%
2026-06-04	8.2500	8.2500	8.2500	8.2500	-2.941%	3	977	-19.394%
2026-06-03	8.5000	8.5000	8.5000	8.5000	+11.842%	250	974	-21.765%
2026-06-02	8.0000	8.0000	7.6000	7.6000	-17.838%	27	724	-12.500%
2026-06-01	10.0500	10.0500	9.2500	9.2500	-16.667%	11	707	-28.108%
2026-05-29	12.0000	12.0000	11.0000	11.1000	-12.941%	8	700	-40.090%
2026-05-28	10.8400	12.7500	10.8400	12.7500	+16.438%	8	697	-47.843%
2026-05-27	10.6500	11.1500	10.6500	10.9500	-7.595%	8	691	-39.269%
2026-05-26	11.7700	12.5500	11.5500	11.8500	+7.532%	44	686	-43.882%
2026-05-22	10.2500	11.0200	10.2500	11.0200	+17.987%	13	643	-39.655%
2026-05-20	9.1500	9.3400	8.9300	9.3400	-1.684%	11	640	-28.801%
2026-05-19	10.1800	10.1800	9.3000	9.5000	+5.088%	43	613	-30.000%
2026-05-18	9.0400	9.0400	9.0400	9.0400	+2.147%	2	613	-26.438%
2026-05-15	8.8500	8.9000	8.7000	8.8500	-16.509%	13	613	-24.859%
2026-05-14	11.8500	11.8500	10.4500	10.6000	-4.933%	11	606	-37.264%
2026-05-13	11.0000	11.2500	10.2500	11.1500	-17.407%	36	590	-40.359%
2026-05-12	13.5000	13.5000	13.5000	13.5000	+35.000%	2	590	-50.741%
2026-05-08	8.9000	10.9000	8.9000	10.0000	-17.424%	14	590	-33.500%
2026-05-07	12.1100	12.4500	11.8500	12.1100	-9.288%	43	586	-45.087%
2026-05-06	13.2500	13.3500	13.2500	13.3500	+10.331%	3	608	-50.187%
2026-05-05	11.9000	12.1000	11.9000	12.1000	+5.677%	4	611	-45.041%
2026-05-04	11.4000	11.4500	11.4000	11.4500	+5.336%	43	613	-41.921%
2026-05-01	10.3200	10.9300	10.3000	10.8700	-2.946%	8	576	-38.822%
2026-04-30	11.3000	11.7000	11.2000	11.2000	+7.177%	91	576	-40.625%
2026-04-29	10.1500	10.4500	10.0500	10.4500	+7.179%	20	511	-36.364%
2026-04-28	10.3700	10.3700	9.7500	9.7500	+3.175%	18	495	-31.795%
2026-04-27	10.3000	10.3000	9.4500	9.4500	-11.847%	20	480	-29.630%
2026-04-24	11.2400	11.2500	10.7200	10.7200	-15.591%	33	465	-37.966%
2026-04-21	12.6000	12.7000	12.6000	12.7000	-19.620%	2	439	-47.638%
2026-04-20	15.8000	15.8000	15.8000	15.8000	-6.949%	2	439	-57.911%
2026-04-14	16.9800	16.9800	16.9800	16.9800	-7.415%	4	439	-60.836%
2026-04-08	18.3400	18.3400	18.3400	18.3400	+5.402%	1	439	-63.740%
2026-04-07	17.7000	17.7000	17.4000	17.4000	+15.232%	5	440	-61.782%
2026-03-27	15.1000	15.1000	15.1000	15.1000	-12.056%	5	440	-55.960%
2026-03-24	17.1700	17.1700	17.1700	17.1700	-15.419%	1	435	-61.270%
2026-03-19	20.3000	20.3000	20.3000	20.3000	+4.370%	1	434	-67.241%
2026-03-18	19.4500	19.4500	19.4500	19.4500	-10.410%	10	433	-65.810%
2026-03-17	21.7100	21.7100	21.7100	21.7100	-6.017%	4	436	-69.369%
2026-03-16	23.0500	23.1000	23.0500	23.1000	-0.858%	5	440	-71.212%
2026-03-13	23.3000	23.3000	23.3000	23.3000	-0.300%	1	445	-71.459%
2026-03-11	24.3400	24.4400	23.3700	23.3700	-5.193%	7	446	-71.545%
2026-03-10	24.4800	24.6500	24.4800	24.6500	+14.598%	12	445	-73.022%
2026-03-09	21.5100	21.5100	21.5100	21.5100	-11.736%	2	435	-69.084%
2026-03-04	24.5000	24.5000	24.3700	24.3700	-5.101%	5	436	-72.712%
2026-03-02	25.6800	25.6800	25.6800	25.6800	+12.385%	1	434	-74.104%
2026-02-27	22.8500	22.8500	22.8500	22.8500	-7.863%	1	433	-70.897%
2026-02-24	26.8000	26.8000	24.8000	24.8000	-9.489%	6	434	-73.185%
2026-02-19	26.9400	27.4000	26.9400	27.4000	-12.264%	8	438	-75.730%
2026-02-13	31.2300	31.2300	31.2300	31.2300	+6.116%	2	438	-78.706%
2026-02-12	29.4300	29.4300	29.4300	29.4300	-1.009%	1	438	-77.404%
2026-02-11	29.7300	29.7300	29.7300	29.7300	+12.316%	1	437	-77.632%
2026-02-10	26.4700	26.4700	26.4700	26.4700	-2.684%	4	438	-74.877%
2026-02-09	27.5000	27.5000	27.2000	27.2000	+3.030%	3	434	-75.551%
2026-02-05	24.8700	26.4000	24.4000	26.4000	+15.435%	357	435	-74.811%
2026-02-04	20.5600	22.8700	20.5600	22.8700	+13.499%	2	98	-70.923%
2026-02-02	20.3700	20.3700	20.1500	20.1500	+5.387%	3	99	-66.998%
2026-01-30	19.1200	19.1200	19.1200	19.1200	-0.261%	2	100	-65.220%
2026-01-27	18.8500	19.1700	18.8500	19.1700	+20.642%	6	98	-65.310%
2026-01-26	15.8900	15.8900	15.8900	15.8900	+7.365%	1	97	-58.150%
2026-01-23	14.5600	14.8000	14.5600	14.8000	+13.759%	15	98	-55.068%
2026-01-22	13.2700	13.3000	13.0100	13.0100	+35.521%	3	103	-48.885%
2026-01-20	9.6000	9.6500	9.5500	9.6000	+12.941%	20	101	-30.729%
2026-01-16	8.5000	8.5000	8.5000	8.5000	+6.250%	5	81	-21.765%
2026-01-13	8.0000	8.0000	8.0000	8.0000	+9.589%	2	81	-16.875%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-21.081%	3	81	-8.904%
2026-01-08	9.0500	9.2500	9.0500	9.2500	+3.352%	16	78	-28.108%
2026-01-07	8.9000	8.9500	8.9000	8.9500	0.000%	10	67	-25.698%
2025-12-18	8.9500	8.9500	8.9500	8.9500	+13.291%	2	62	-25.698%
2025-12-17	7.9000	7.9000	7.9000	7.9000	-2.469%	4	62	-15.823%
2025-12-16	8.1000	8.1000	8.1000	8.1000	-16.923%	1	66	-17.901%
2025-12-12	9.7500	9.7500	9.7500	9.7500	+23.888%	2	66	-31.795%
2025-12-09	7.8700	7.8700	7.8700	7.8700	-35.703%	1	66	-15.502%
2025-11-26	12.2400	12.2400	12.2400	12.2400	+3.729%	3	63	-45.670%
2025-11-24	11.8000	11.8000	11.8000	11.8000	-3.752%	3	63	-43.644%
2025-11-18	12.2600	12.2600	12.2600	12.2600	-2.389%	1	60	-45.759%
2025-11-13	13.1800	13.1800	12.5600	12.5600	+45.539%	2	59	-47.054%
2025-11-10	8.6300	8.6300	8.6300	8.6300	-14.554%	1	59	-22.943%
2025-11-04	9.8500	10.1000	9.7000	10.1000	+1.508%	24	66	-34.158%
2025-11-03	9.7000	9.9500	9.7000	9.9500	+2.577%	2	51	-33.166%
2025-10-30	9.7000	9.7000	9.7000	9.7000	+2.105%	15	51	-31.443%
2025-10-24	9.5000	9.5000	9.5000	9.5000	-19.080%	1	47	-30.000%
2025-10-17	10.0000	11.7400	10.0000	11.7400	+29.724%	13	47	-43.356%
2025-10-16	10.2900	10.2900	9.0000	9.0500	+1.230%	9	43	-26.519%
2025-10-15	8.9400	8.9400	8.9400	8.9400	+4.561%	1	42	-25.615%
2025-10-10	8.7500	8.7500	8.5000	8.5500	+7.412%	12	42	-22.222%
2025-10-08	7.9600	7.9600	7.9600	7.9600	+43.423%	1	51	-16.457%
2025-09-26	5.5500	5.5500	5.5500	5.5500	-7.960%	2	51	+19.820%
2025-09-23	5.9900	6.1300	5.9900	6.0300	+0.500%	5	49	+10.282%
2025-09-22	6.2000	6.2000	6.0000	6.0000	-21.053%	6	46	+10.833%
2025-09-12	7.5500	7.6000	7.5500	7.6000	+27.946%	11	43	-12.500%
2025-09-02	5.9400	5.9400	5.9400	5.9400	-12.647%	1	34	+11.953%
2025-08-27	6.8000	6.8000	6.8000	6.8000	-1.449%	1	34	-2.206%
2025-08-25	6.9000	6.9000	6.9000	6.9000	-7.008%	12	33	-3.623%
2025-08-22	7.8500	7.8500	7.4200	7.4200	+0.678%	5	22	-10.377%
2025-08-21	7.3700	7.3700	7.3700	7.3700	-29.135%	1	21	-9.769%
2025-08-12	10.4000	10.4000	10.4000	10.4000	+8.333%	8	20	-36.058%
2025-08-08	9.4500	9.6000	8.9000	9.6000	+28.514%	18	20	-30.729%
2025-08-04	7.4700	7.4700	7.4700	7.4700	+6.714%	11	18	-10.977%
2025-07-31	7.0000	7.0000	7.0000	7.0000	+14.754%	1	7	-5.000%
2025-07-22	6.1000	6.1000	6.1000	6.1000	-17.007%	1	8	+9.016%
2025-07-07	7.3500	7.3500	7.3500	7.3500	-5.161%	1	7	-9.524%
2025-07-03	7.8000	7.8000	7.7500	7.7500	+1.175%	7	1	-14.194%
2025-06-03	7.6600	7.6600	7.6600	7.6600	0.000%	1	1	-13.185%