Dark

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

EOD

Sep 10, 2026

15.00-5.363%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.0000	15.0000	15.0000	15.0000	-5.363%	1	1,010	0.000%
2026-09-09	15.9900	15.9900	15.8500	15.8500	-27.626%	3	1,009	-5.363%
2026-09-03	18.9500	21.9000	18.9500	21.9000	+3.742%	4	1,010	-31.507%
2026-09-02	21.1100	21.1100	21.1100	21.1100	+5.025%	1	1,011	-28.944%
2026-09-01	20.1000	20.1000	20.1000	20.1000	+20.721%	1	1,011	-25.373%
2026-08-31	13.7500	16.6500	13.7500	16.6500	-1.479%	4	1,011	-9.910%
2026-08-28	17.7600	17.7600	16.5200	16.9000	-11.518%	115	1,014	-11.243%
2026-08-27	17.4500	19.1500	17.4500	19.1000	-0.779%	7	1,043	-21.466%
2026-08-26	18.7700	19.2500	18.7700	19.2500	+0.260%	7	1,048	-22.078%
2026-08-25	17.7600	19.2000	17.7600	19.2000	+18.519%	8	1,054	-21.875%
2026-08-24	16.2000	16.2000	16.2000	16.2000	-6.141%	3	1,061	-7.407%
2026-08-21	15.1400	17.5000	15.1400	17.2600	+8.622%	4	1,064	-13.094%
2026-08-20	16.4000	16.4000	14.7000	15.8900	-16.368%	23	1,067	-5.601%
2026-08-19	16.1500	19.0000	16.1500	19.0000	+35.231%	16	1,090	-21.053%
2026-08-18	11.7700	14.7400	11.0500	14.0500	+33.175%	76	1,095	+6.762%
2026-08-17	8.8000	10.7000	8.8000	10.5500	+5.500%	35	1,147	+42.180%
2026-08-14	8.4500	10.0000	8.4500	10.0000	-0.100%	43	1,177	+50.000%
2026-08-13	9.3600	10.0100	8.7500	10.0100	+13.750%	18	1,175	+49.850%
2026-08-12	9.0000	9.2000	8.6000	8.8000	-1.124%	14	1,185	+70.455%
2026-08-11	7.0500	8.9000	6.5000	8.9000	+36.294%	148	1,190	+68.539%
2026-08-10	6.5800	7.6500	6.2800	6.5300	-7.768%	38	1,160	+129.709%
2026-08-07	7.0000	7.6700	6.3000	7.0800	+25.088%	611	1,185	+111.864%
2026-08-06	7.7000	8.2500	4.9500	5.6600	-16.148%	63	1,526	+165.018%
2026-08-05	10.0000	10.0000	5.5500	6.7500	-28.191%	867	1,528	+122.222%
2026-08-04	6.4000	9.4000	6.4000	9.4000	+44.615%	241	1,226	+59.574%
2026-08-03	6.5200	6.5700	6.0700	6.5000	-5.797%	27	1,051	+130.769%
2026-07-31	6.8500	6.9000	6.8500	6.9000	+6.811%	7	1,058	+117.391%
2026-07-30	6.7500	6.7500	6.4600	6.4600	-29.783%	4	1,064	+132.198%
2026-07-29	8.9400	9.2000	8.9400	9.2000	+1.099%	2	1,068	+63.043%
2026-07-28	9.7000	10.4000	8.8500	9.1000	+32.460%	44	1,067	+64.835%
2026-07-27	7.4500	7.5500	6.8700	6.8700	+3.308%	27	1,072	+118.341%
2026-07-24	6.6500	6.7000	6.6500	6.6500	-5.674%	26	1,075	+125.564%
2026-07-23	6.0000	7.0500	6.0000	7.0500	-6.869%	17	1,088	+112.766%
2026-07-22	7.7000	7.7500	7.5700	7.5700	+5.139%	12	1,100	+98.151%
2026-07-21	7.9500	8.0000	6.4500	7.2000	-20.442%	34	1,108	+108.333%
2026-07-20	9.4500	9.4500	8.8500	9.0500	-7.179%	96	1,115	+65.746%
2026-07-17	11.7500	13.9900	9.7000	9.7500	-11.121%	64	1,122	+53.846%
2026-07-16	8.8500	10.9700	8.7000	10.9700	+40.641%	382	1,150	+36.737%
2026-07-15	7.1500	8.8200	7.1500	7.8000	+6.557%	129	1,218	+92.308%
2026-07-14	7.6700	7.6700	7.1000	7.3200	-9.630%	27	1,283	+104.918%
2026-07-13	7.1000	8.1000	7.1000	8.1000	+10.204%	37	1,276	+85.185%
2026-07-10	8.9500	8.9500	7.1500	7.3500	-28.152%	50	1,260	+104.082%
2026-07-09	10.3500	10.3500	9.6800	10.2300	-5.714%	51	1,241	+46.628%
2026-07-08	11.0000	12.5000	10.2500	10.8500	-4.825%	46	1,224	+38.249%
2026-07-07	10.1600	11.5000	10.1600	11.4000	+60.563%	73	1,249	+31.579%
2026-07-06	7.2000	7.2000	6.6000	7.1000	-11.250%	21	1,255	+111.268%
2026-07-02	5.9000	8.2500	5.9000	8.0000	+35.593%	90	1,176	+87.500%
2026-07-01	5.7500	5.9000	5.5500	5.9000	+6.306%	85	1,176	+154.237%
2026-06-30	5.6300	5.7300	5.3500	5.5500	0.000%	39	1,119	+170.270%
2026-06-29	6.2500	6.2500	5.4500	5.5500	-18.142%	36	1,151	+170.270%
2026-06-26	6.4500	6.7800	5.6000	6.7800	+39.794%	30	1,116	+121.239%
2026-06-25	5.5500	6.0000	4.8500	4.8500	-10.185%	35	1,118	+209.278%
2026-06-24	5.9000	6.1500	5.4000	5.4000	-1.818%	123	1,127	+177.778%
2026-06-23	5.8500	5.8500	5.5000	5.5000	+8.481%	14	1,134	+172.727%
2026-06-22	5.2100	5.2500	4.8500	5.0700	+2.424%	31	1,129	+195.858%
2026-06-18	4.7500	4.9500	4.4000	4.9500	-12.544%	29	1,080	+203.030%
2026-06-17	7.2000	7.3000	5.6600	5.6600	-12.519%	47	1,080	+165.018%
2026-06-16	5.8500	6.6000	5.8500	6.4700	+20.484%	5	1,080	+131.839%
2026-06-15	5.4500	5.4500	5.3700	5.3700	-10.945%	6	1,079	+179.330%
2026-06-12	5.9700	6.0300	5.6500	6.0300	-7.231%	5	1,078	+148.756%
2026-06-11	5.0500	6.6500	5.0500	6.5000	+41.304%	9	1,075	+130.769%
2026-06-10	5.2000	5.2000	4.6000	4.6000	-22.034%	19	1,076	+226.087%
2026-06-09	5.9500	6.1500	5.9000	5.9000	-22.368%	32	1,073	+154.237%
2026-06-08	8.8500	8.8500	7.2500	7.6000	-18.717%	29	1,083	+97.368%
2026-06-05	8.4500	9.3500	8.4500	9.3500	+13.333%	180	1,079	+60.428%
2026-06-04	8.2500	8.2500	8.2500	8.2500	-2.941%	3	977	+81.818%
2026-06-03	8.5000	8.5000	8.5000	8.5000	+11.842%	250	974	+76.471%
2026-06-02	8.0000	8.0000	7.6000	7.6000	-17.838%	27	724	+97.368%
2026-06-01	10.0500	10.0500	9.2500	9.2500	-16.667%	11	707	+62.162%
2026-05-29	12.0000	12.0000	11.0000	11.1000	-12.941%	8	700	+35.135%
2026-05-28	10.8400	12.7500	10.8400	12.7500	+16.438%	8	697	+17.647%
2026-05-27	10.6500	11.1500	10.6500	10.9500	-7.595%	8	691	+36.986%
2026-05-26	11.7700	12.5500	11.5500	11.8500	+7.532%	44	686	+26.582%
2026-05-22	10.2500	11.0200	10.2500	11.0200	+17.987%	13	643	+36.116%
2026-05-20	9.1500	9.3400	8.9300	9.3400	-1.684%	11	640	+60.600%
2026-05-19	10.1800	10.1800	9.3000	9.5000	+5.088%	43	613	+57.895%
2026-05-18	9.0400	9.0400	9.0400	9.0400	+2.147%	2	613	+65.929%
2026-05-15	8.8500	8.9000	8.7000	8.8500	-16.509%	13	613	+69.492%
2026-05-14	11.8500	11.8500	10.4500	10.6000	-4.933%	11	606	+41.509%
2026-05-13	11.0000	11.2500	10.2500	11.1500	-17.407%	36	590	+34.529%
2026-05-12	13.5000	13.5000	13.5000	13.5000	+35.000%	2	590	+11.111%
2026-05-08	8.9000	10.9000	8.9000	10.0000	-17.424%	14	590	+50.000%
2026-05-07	12.1100	12.4500	11.8500	12.1100	-9.288%	43	586	+23.865%
2026-05-06	13.2500	13.3500	13.2500	13.3500	+10.331%	3	608	+12.360%
2026-05-05	11.9000	12.1000	11.9000	12.1000	+5.677%	4	611	+23.967%
2026-05-04	11.4000	11.4500	11.4000	11.4500	+5.336%	43	613	+31.004%
2026-05-01	10.3200	10.9300	10.3000	10.8700	-2.946%	8	576	+37.994%
2026-04-30	11.3000	11.7000	11.2000	11.2000	+7.177%	91	576	+33.929%
2026-04-29	10.1500	10.4500	10.0500	10.4500	+7.179%	20	511	+43.541%
2026-04-28	10.3700	10.3700	9.7500	9.7500	+3.175%	18	495	+53.846%
2026-04-27	10.3000	10.3000	9.4500	9.4500	-11.847%	20	480	+58.730%
2026-04-24	11.2400	11.2500	10.7200	10.7200	-15.591%	33	465	+39.925%
2026-04-21	12.6000	12.7000	12.6000	12.7000	-19.620%	2	439	+18.110%
2026-04-20	15.8000	15.8000	15.8000	15.8000	-6.949%	2	439	-5.063%
2026-04-14	16.9800	16.9800	16.9800	16.9800	-7.415%	4	439	-11.661%
2026-04-08	18.3400	18.3400	18.3400	18.3400	+5.402%	1	439	-18.212%
2026-04-07	17.7000	17.7000	17.4000	17.4000	+15.232%	5	440	-13.793%
2026-03-27	15.1000	15.1000	15.1000	15.1000	-12.056%	5	440	-0.662%
2026-03-24	17.1700	17.1700	17.1700	17.1700	-15.419%	1	435	-12.638%
2026-03-19	20.3000	20.3000	20.3000	20.3000	+4.370%	1	434	-26.108%
2026-03-18	19.4500	19.4500	19.4500	19.4500	-10.410%	10	433	-22.879%
2026-03-17	21.7100	21.7100	21.7100	21.7100	-6.017%	4	436	-30.907%
2026-03-16	23.0500	23.1000	23.0500	23.1000	-0.858%	5	440	-35.065%
2026-03-13	23.3000	23.3000	23.3000	23.3000	-0.300%	1	445	-35.622%
2026-03-11	24.3400	24.4400	23.3700	23.3700	-5.193%	7	446	-35.815%
2026-03-10	24.4800	24.6500	24.4800	24.6500	+14.598%	12	445	-39.148%
2026-03-09	21.5100	21.5100	21.5100	21.5100	-11.736%	2	435	-30.265%
2026-03-04	24.5000	24.5000	24.3700	24.3700	-5.101%	5	436	-38.449%
2026-03-02	25.6800	25.6800	25.6800	25.6800	+12.385%	1	434	-41.589%
2026-02-27	22.8500	22.8500	22.8500	22.8500	-7.863%	1	433	-34.354%
2026-02-24	26.8000	26.8000	24.8000	24.8000	-9.489%	6	434	-39.516%
2026-02-19	26.9400	27.4000	26.9400	27.4000	-12.264%	8	438	-45.255%
2026-02-13	31.2300	31.2300	31.2300	31.2300	+6.116%	2	438	-51.969%
2026-02-12	29.4300	29.4300	29.4300	29.4300	-1.009%	1	438	-49.032%
2026-02-11	29.7300	29.7300	29.7300	29.7300	+12.316%	1	437	-49.546%
2026-02-10	26.4700	26.4700	26.4700	26.4700	-2.684%	4	438	-43.332%
2026-02-09	27.5000	27.5000	27.2000	27.2000	+3.030%	3	434	-44.853%
2026-02-05	24.8700	26.4000	24.4000	26.4000	+15.435%	357	435	-43.182%
2026-02-04	20.5600	22.8700	20.5600	22.8700	+13.499%	2	98	-34.412%
2026-02-02	20.3700	20.3700	20.1500	20.1500	+5.387%	3	99	-25.558%
2026-01-30	19.1200	19.1200	19.1200	19.1200	-0.261%	2	100	-21.548%
2026-01-27	18.8500	19.1700	18.8500	19.1700	+20.642%	6	98	-21.753%
2026-01-26	15.8900	15.8900	15.8900	15.8900	+7.365%	1	97	-5.601%
2026-01-23	14.5600	14.8000	14.5600	14.8000	+13.759%	15	98	+1.351%
2026-01-22	13.2700	13.3000	13.0100	13.0100	+35.521%	3	103	+15.296%
2026-01-20	9.6000	9.6500	9.5500	9.6000	+12.941%	20	101	+56.250%
2026-01-16	8.5000	8.5000	8.5000	8.5000	+6.250%	5	81	+76.471%
2026-01-13	8.0000	8.0000	8.0000	8.0000	+9.589%	2	81	+87.500%
2026-01-09	7.3000	7.3000	7.3000	7.3000	-21.081%	3	81	+105.479%
2026-01-08	9.0500	9.2500	9.0500	9.2500	+3.352%	16	78	+62.162%
2026-01-07	8.9000	8.9500	8.9000	8.9500	0.000%	10	67	+67.598%
2025-12-18	8.9500	8.9500	8.9500	8.9500	+13.291%	2	62	+67.598%
2025-12-17	7.9000	7.9000	7.9000	7.9000	-2.469%	4	62	+89.873%
2025-12-16	8.1000	8.1000	8.1000	8.1000	-16.923%	1	66	+85.185%
2025-12-12	9.7500	9.7500	9.7500	9.7500	+23.888%	2	66	+53.846%
2025-12-09	7.8700	7.8700	7.8700	7.8700	-35.703%	1	66	+90.597%
2025-11-26	12.2400	12.2400	12.2400	12.2400	+3.729%	3	63	+22.549%
2025-11-24	11.8000	11.8000	11.8000	11.8000	-3.752%	3	63	+27.119%
2025-11-18	12.2600	12.2600	12.2600	12.2600	-2.389%	1	60	+22.349%
2025-11-13	13.1800	13.1800	12.5600	12.5600	+45.539%	2	59	+19.427%
2025-11-10	8.6300	8.6300	8.6300	8.6300	-14.554%	1	59	+73.812%
2025-11-04	9.8500	10.1000	9.7000	10.1000	+1.508%	24	66	+48.515%
2025-11-03	9.7000	9.9500	9.7000	9.9500	+2.577%	2	51	+50.754%
2025-10-30	9.7000	9.7000	9.7000	9.7000	+2.105%	15	51	+54.639%
2025-10-24	9.5000	9.5000	9.5000	9.5000	-19.080%	1	47	+57.895%
2025-10-17	10.0000	11.7400	10.0000	11.7400	+29.724%	13	47	+27.768%
2025-10-16	10.2900	10.2900	9.0000	9.0500	+1.230%	9	43	+65.746%
2025-10-15	8.9400	8.9400	8.9400	8.9400	+4.561%	1	42	+67.785%
2025-10-10	8.7500	8.7500	8.5000	8.5500	+7.412%	12	42	+75.439%
2025-10-08	7.9600	7.9600	7.9600	7.9600	+43.423%	1	51	+88.442%
2025-09-26	5.5500	5.5500	5.5500	5.5500	-7.960%	2	51	+170.270%
2025-09-23	5.9900	6.1300	5.9900	6.0300	+0.500%	5	49	+148.756%
2025-09-22	6.2000	6.2000	6.0000	6.0000	-21.053%	6	46	+150.000%
2025-09-12	7.5500	7.6000	7.5500	7.6000	+27.946%	11	43	+97.368%
2025-09-02	5.9400	5.9400	5.9400	5.9400	-12.647%	1	34	+152.525%
2025-08-27	6.8000	6.8000	6.8000	6.8000	-1.449%	1	34	+120.588%
2025-08-25	6.9000	6.9000	6.9000	6.9000	-7.008%	12	33	+117.391%
2025-08-22	7.8500	7.8500	7.4200	7.4200	+0.678%	5	22	+102.156%
2025-08-21	7.3700	7.3700	7.3700	7.3700	-29.135%	1	21	+103.528%
2025-08-12	10.4000	10.4000	10.4000	10.4000	+8.333%	8	20	+44.231%
2025-08-08	9.4500	9.6000	8.9000	9.6000	+28.514%	18	20	+56.250%
2025-08-04	7.4700	7.4700	7.4700	7.4700	+6.714%	11	18	+100.803%
2025-07-31	7.0000	7.0000	7.0000	7.0000	+14.754%	1	7	+114.286%
2025-07-22	6.1000	6.1000	6.1000	6.1000	-17.007%	1	8	+145.902%
2025-07-07	7.3500	7.3500	7.3500	7.3500	-5.161%	1	7	+104.082%
2025-07-03	7.8000	7.8000	7.7500	7.7500	+1.175%	7	1	+93.548%
2025-06-03	7.6600	7.6600	7.6600	7.6600	0.000%	1	1	+95.822%