Dark

GILD20260918C135
GILD Sep 18 2026 135.00 Call (GILD260918C00135000)
option OPRA

EOD

Jul 24, 2026

4.40+2.804%(+0.12)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.9500	4.9500	4.3000	4.4000	+2.804%	36	1,549	0.000%
2026-07-23	3.7000	4.2800	3.7000	4.2800	-11.753%	4	1,549	+2.804%
2026-07-22	5.1800	5.7500	4.8500	4.8500	-2.218%	18	1,549	-9.278%
2026-07-21	5.4800	5.7000	4.4000	4.9600	-21.270%	266	1,557	-11.290%
2026-07-20	6.8000	6.8000	6.3000	6.3000	-11.142%	77	1,445	-30.159%
2026-07-17	9.2000	10.2000	7.0600	7.0900	-12.469%	93	1,406	-37.941%
2026-07-16	6.4500	8.1000	6.1000	8.1000	+36.824%	83	1,421	-45.679%
2026-07-15	4.9000	6.1700	4.8900	5.9200	+16.535%	11	1,432	-25.676%
2026-07-14	5.1300	5.3000	4.8800	5.0800	-10.877%	30	1,426	-13.386%
2026-07-13	5.0000	5.7000	4.3500	5.7000	+14.000%	56	1,417	-22.807%
2026-07-10	6.4000	6.8200	5.0000	5.0000	-29.775%	76	1,416	-12.000%
2026-07-09	8.3000	8.3000	6.9000	7.1200	-8.129%	50	1,413	-38.202%
2026-07-08	8.2000	8.5800	7.6500	7.7500	-6.061%	214	1,385	-43.226%
2026-07-07	7.1000	8.3500	7.1000	8.2500	+55.955%	49	1,482	-46.667%
2026-07-06	5.7500	5.7500	4.5900	5.2900	-11.833%	290	1,493	-16.824%
2026-07-02	4.0000	6.0000	4.0000	6.0000	+81.818%	98	1,371	-26.667%
2026-07-01	3.8500	3.9000	3.3000	3.3000	-14.286%	69	1,371	+33.333%
2026-06-30	3.6500	3.8500	3.6500	3.8500	+1.583%	4	1,339	+14.286%
2026-06-29	4.0300	4.0300	3.7000	3.7900	-15.778%	18	1,339	+16.095%
2026-06-26	3.4500	4.5000	3.4500	4.5000	+38.462%	52	1,333	-2.222%
2026-06-25	3.6500	4.0500	3.2000	3.2500	-17.513%	53	1,323	+35.385%
2026-06-24	3.7500	3.9500	3.6500	3.9400	+9.444%	72	1,325	+11.675%
2026-06-23	4.0000	4.1000	3.6000	3.6000	+5.882%	386	1,300	+22.222%
2026-06-22	3.5100	3.6000	3.2800	3.4000	+7.937%	209	1,129	+29.412%
2026-06-18	3.4500	3.4500	3.0500	3.1500	-20.455%	14	981	+39.683%
2026-06-17	4.5800	4.9000	3.9600	3.9600	-12.389%	10	981	+11.111%
2026-06-16	4.2000	4.9200	3.8000	4.5200	+25.556%	161	981	-2.655%
2026-06-15	4.1200	4.1200	3.6000	3.6000	-12.195%	119	896	+22.222%
2026-06-12	3.8500	4.1000	3.7300	4.1000	-2.381%	33	846	+7.317%
2026-06-11	3.8000	4.4400	3.8000	4.2000	+42.373%	22	876	+4.762%
2026-06-10	3.8000	3.8000	2.9500	2.9500	-31.075%	24	875	+49.153%
2026-06-09	4.5000	4.5600	4.2500	4.2800	-22.883%	44	871	+2.804%
2026-06-08	6.0500	6.0500	5.2600	5.5500	-10.484%	107	840	-20.721%
2026-06-05	6.4400	6.4400	6.2000	6.2000	+1.142%	2	776	-29.032%
2026-06-04	6.1500	6.1500	6.1000	6.1300	-2.698%	91	777	-28.222%
2026-06-03	5.7000	6.3000	5.7000	6.3000	+14.545%	4	740	-30.159%
2026-06-02	5.5000	5.7500	5.5000	5.5000	-21.429%	9	742	-20.000%
2026-06-01	7.4000	7.4000	6.7500	7.0000	-18.510%	36	738	-37.143%
2026-05-29	8.5000	8.9000	8.5000	8.5900	-10.521%	28	718	-48.778%
2026-05-28	8.2900	9.6000	8.2900	9.6000	+4.918%	18	716	-54.167%
2026-05-27	9.1500	9.1500	9.1500	9.1500	+3.977%	3	710	-51.913%
2026-05-26	8.5000	8.9500	8.5000	8.8000	+12.821%	13	705	-50.000%
2026-05-22	7.8000	7.8000	7.8000	7.8000	+18.182%	1	692	-43.590%
2026-05-21	6.6000	6.6000	6.5500	6.6000	-2.941%	12	689	-33.333%
2026-05-20	6.7000	6.8000	6.7000	6.8000	-0.730%	2	689	-35.294%
2026-05-19	7.1700	7.7500	6.8500	6.8500	+3.318%	17	669	-35.766%
2026-05-18	6.5000	6.9000	6.5000	6.6300	-0.450%	15	669	-33.635%
2026-05-15	7.8000	7.9000	6.4500	6.6600	-16.750%	35	669	-33.934%
2026-05-14	8.6500	8.6500	7.9500	8.0000	-5.325%	10	653	-45.000%
2026-05-13	8.4500	8.4500	8.4500	8.4500	-17.961%	1	652	-47.929%
2026-05-12	9.8000	10.6000	9.8000	10.3000	+21.893%	19	652	-57.282%
2026-05-08	8.0500	8.4500	8.0500	8.4500	-17.157%	8	652	-47.929%
2026-05-07	10.2000	10.2000	10.2000	10.2000	+1.190%	1	645	-56.863%
2026-05-06	9.8600	10.2000	9.8600	10.0800	+8.387%	22	646	-56.349%
2026-05-05	8.9000	9.3000	8.8500	9.3000	+3.911%	12	631	-52.688%
2026-05-04	8.7000	9.2000	8.6500	8.9500	+1.130%	25	628	-50.838%
2026-05-01	8.0300	8.9000	8.0100	8.8500	+1.724%	14	598	-50.282%
2026-04-30	9.1000	9.1000	8.7000	8.7000	+20.000%	4	598	-49.425%
2026-04-29	7.7500	7.7500	7.2500	7.2500	-5.844%	424	596	-39.310%
2026-04-28	8.1000	8.1000	7.7000	7.7000	+7.692%	4	188	-42.857%
2026-04-27	7.5500	7.5500	7.0900	7.1500	-14.881%	15	185	-38.462%
2026-04-24	8.8500	8.9000	8.4000	8.4000	-16.000%	26	172	-47.619%
2026-04-23	10.2000	10.4000	10.0000	10.0000	+7.643%	10	166	-56.000%
2026-04-22	9.2900	9.2900	9.2900	9.2900	-8.383%	2	162	-52.637%
2026-04-21	10.1400	10.1400	10.1400	10.1400	-15.359%	1	161	-56.607%
2026-04-20	11.8500	11.9800	11.8500	11.9800	-13.689%	6	161	-63.272%
2026-04-10	13.8800	13.8800	13.8800	13.8800	-13.520%	1	162	-68.300%
2026-04-01	16.0500	16.0500	16.0500	16.0500	+10.309%	3	161	-72.586%
2026-03-31	14.2500	14.5500	14.2500	14.5500	+9.398%	9	161	-69.759%
2026-03-30	13.4500	13.4500	13.3000	13.3000	+0.758%	36	170	-66.917%
2026-03-27	13.3000	13.3500	13.1900	13.2000	-8.651%	28	134	-66.667%
2026-03-26	14.4500	14.4500	14.4500	14.4500	-7.074%	1	122	-69.550%
2026-03-25	15.5500	15.5500	15.5500	15.5500	+11.071%	2	123	-71.704%
2026-03-24	14.0000	14.0000	14.0000	14.0000	+0.503%	4	123	-68.571%
2026-03-23	15.9200	15.9200	13.9300	13.9300	-9.545%	2	121	-68.413%
2026-03-20	15.6400	15.6400	15.4000	15.4000	-23.077%	5	121	-71.429%
2026-03-11	20.1400	20.1400	20.0200	20.0200	+8.568%	4	119	-78.022%
2026-03-09	18.6000	18.6000	18.4400	18.4400	-5.436%	2	118	-76.139%
2026-02-26	19.5000	19.5000	19.5000	19.5000	-6.340%	1	118	-77.436%
2026-02-25	20.8200	20.8200	20.8200	20.8200	-9.003%	2	121	-78.866%
2026-02-23	22.8800	22.8800	22.8800	22.8800	-3.297%	1	121	-80.769%
2026-02-19	23.6600	23.6600	23.6600	23.6600	+5.861%	4	121	-81.403%
2026-02-10	22.3500	22.4500	22.3500	22.3500	-4.894%	4	117	-80.313%
2026-02-09	24.2300	24.2300	23.5000	23.5000	+4.911%	14	116	-81.277%
2026-02-05	22.4000	22.4000	22.4000	22.4000	+12.450%	3	119	-80.357%
2026-02-04	19.9200	19.9200	19.9200	19.9200	+3.427%	1	120	-77.912%
2026-02-03	19.2600	19.2600	19.2600	19.2600	+25.309%	1	120	-77.155%
2026-01-29	15.3700	15.3700	15.3700	15.3700	-0.839%	44	120	-71.373%
2026-01-28	15.1700	15.5000	15.1700	15.5000	-2.638%	3	128	-71.613%
2026-01-27	15.9200	15.9200	15.9200	15.9200	+23.029%	1	129	-72.362%
2026-01-26	12.3000	12.9400	12.3000	12.9400	+1.890%	3	129	-65.997%
2026-01-23	11.5000	13.1400	11.5000	12.7000	+18.692%	9	128	-65.354%
2026-01-22	10.7000	10.7000	10.7000	10.7000	+25.882%	1	131	-58.879%
2026-01-21	8.5000	8.5000	8.5000	8.5000	+9.677%	1	131	-48.235%
2026-01-20	7.7500	7.7500	7.7500	7.7500	+6.897%	1	131	-43.226%
2026-01-16	6.6300	7.2500	6.6300	7.2500	+15.079%	11	133	-39.310%
2026-01-15	6.3000	6.3000	6.3000	6.3000	-8.029%	1	133	-30.159%
2026-01-14	6.8500	6.8500	6.8500	6.8500	-2.837%	3	133	-35.766%
2026-01-12	6.2300	7.0500	6.1000	7.0500	+17.500%	4	133	-37.589%
2026-01-08	7.5000	7.5000	6.0000	6.0000	-15.493%	15	131	-26.667%
2026-01-07	7.2500	7.2500	7.0500	7.1000	+42.000%	23	129	-38.028%
2026-01-05	4.7500	5.0000	4.7500	5.0000	-28.571%	12	113	-12.000%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-13.043%	6	113	-37.143%
2025-12-29	8.0500	8.0500	8.0500	8.0500	-1.227%	4	113	-45.342%
2025-12-26	8.1500	8.1500	8.1500	8.1500	+3.822%	4	113	-46.012%
2025-12-23	9.0000	9.0000	7.8500	7.8500	-2.605%	5	109	-43.949%
2025-12-22	8.0600	8.0600	8.0600	8.0600	-10.939%	1	112	-45.409%
2025-12-19	9.0500	9.0500	9.0500	9.0500	+26.045%	1	113	-51.381%
2025-12-18	7.1800	7.1800	7.1800	7.1800	-6.753%	1	113	-38.719%
2025-12-11	7.7000	7.7000	7.7000	7.7000	+14.074%	1	112	-42.857%
2025-12-05	6.7500	6.7500	6.7500	6.7500	-33.824%	1	111	-34.815%
2025-11-24	10.3000	10.3000	10.2000	10.2000	-7.273%	4	111	-56.863%
2025-11-21	11.0000	11.0000	11.0000	11.0000	+2.804%	10	112	-60.000%
2025-11-20	10.7000	10.7000	10.7000	10.7000	-1.835%	1	102	-58.879%
2025-11-19	10.5000	10.9000	10.5000	10.9000	+11.795%	7	101	-59.633%
2025-11-14	9.4500	9.9500	9.3300	9.7500	-0.102%	53	106	-54.872%
2025-11-13	11.0000	11.0000	9.7600	9.7600	+36.503%	3	83	-54.918%
2025-11-07	7.1500	7.1500	7.1500	7.1500	-19.209%	5	82	-38.462%
2025-11-06	8.8500	8.8500	8.8500	8.8500	+5.988%	5	78	-50.282%
2025-11-04	8.5000	8.5000	8.2500	8.3500	+5.031%	4	79	-47.305%
2025-10-30	7.9500	7.9500	7.9500	7.9500	+8.163%	10	75	-44.654%
2025-10-16	7.3000	7.3500	7.3000	7.3500	+2.083%	4	39	-40.136%
2025-10-15	7.0000	7.2000	7.0000	7.2000	+2.564%	5	39	-38.889%
2025-10-10	7.0200	7.0200	7.0200	7.0200	+65.176%	1	39	-37.322%
2025-10-02	4.2500	4.2500	4.2500	4.2500	-12.371%	5	40	+3.529%
2025-09-30	4.8500	4.8500	4.8500	4.8500	-6.551%	5	35	-9.278%
2025-09-24	5.1900	5.1900	5.1900	5.1900	-1.143%	3	31	-15.222%
2025-09-23	5.2500	5.2500	5.2500	5.2500	+7.143%	1	28	-16.190%
2025-09-22	4.9000	4.9000	4.9000	4.9000	-7.021%	13	28	-10.204%
2025-09-10	5.2700	5.2700	5.2700	5.2700	-11.725%	10	25	-16.509%
2025-08-22	5.9700	5.9700	5.9700	5.9700	-21.447%	1	18	-26.298%
2025-08-20	7.7000	7.7000	7.5500	7.6000	+7.042%	5	19	-42.105%
2025-08-18	7.1000	7.1000	7.1000	7.1000	-12.346%	1	15	-38.028%
2025-08-13	7.8000	8.1000	7.8000	8.1000	+52.542%	8	15	-45.679%
2025-08-06	5.3100	5.3100	5.3100	5.3100	-9.231%	1	8	-17.137%
2025-07-23	5.8500	5.8500	5.8500	5.8500	+14.706%	1	7	-24.786%
2025-07-22	5.1000	5.1000	5.1000	5.1000	+8.511%	1	6	-13.725%
2025-07-15	4.7000	4.7000	4.7000	4.7000	-16.814%	1	5	-6.383%
2025-07-14	5.4000	5.6500	5.4000	5.6500	0.000%	4	4	-22.124%