Dark

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

EOD

Sep 10, 2026

10.13-7.234%(-0.79)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.4500	10.4500	9.2000	10.1300	-7.234%	4	1,793	0.000%
2026-09-09	10.6700	13.0000	10.6700	10.9200	-2.151%	21	1,797	-7.234%
2026-09-08	12.4000	12.4000	11.1600	11.1600	-29.501%	2	1,803	-9.229%
2026-09-04	15.8300	15.8300	15.8300	15.8300	+1.670%	1	1,804	-36.008%
2026-09-03	14.1000	15.5700	14.1000	15.5700	+5.559%	3	1,804	-34.939%
2026-09-02	17.7500	17.7500	14.7500	14.7500	-2.704%	12	1,805	-31.322%
2026-09-01	13.1500	15.1600	13.1500	15.1600	+27.825%	7	1,808	-33.179%
2026-08-31	12.3400	12.3400	11.8600	11.8600	+9.815%	6	1,815	-14.587%
2026-08-28	11.1600	11.1800	10.8000	10.8000	-21.739%	4	1,816	-6.204%
2026-08-27	12.8700	14.2500	12.6300	13.8000	-3.158%	11	1,816	-26.594%
2026-08-26	13.5000	14.9700	13.5000	14.2500	+1.641%	35	1,820	-28.912%
2026-08-25	13.3500	14.0200	13.3500	14.0200	+13.247%	5	1,827	-27.746%
2026-08-24	11.6500	12.8000	11.6500	12.3800	-3.054%	9	1,829	-18.174%
2026-08-21	12.6500	13.2900	12.6500	12.7700	+27.700%	41	1,837	-20.673%
2026-08-20	11.6500	11.6500	10.0000	10.0000	-30.070%	5	1,856	+1.300%
2026-08-19	10.9100	14.3300	10.9000	14.3000	+40.196%	24	1,858	-29.161%
2026-08-18	7.5000	10.2500	7.3800	10.2000	+51.111%	185	1,877	-0.686%
2026-08-17	6.2400	7.0500	5.9500	6.7500	+8.871%	89	2,009	+50.074%
2026-08-14	5.6000	6.5000	5.0000	6.2000	-1.587%	34	2,051	+63.387%
2026-08-13	5.5000	6.3500	5.5000	6.3000	+30.705%	277	2,055	+60.794%
2026-08-12	3.2500	5.7800	3.2500	4.8200	-12.044%	27	1,922	+110.166%
2026-08-11	5.4500	6.0000	4.8000	5.4800	+37.000%	259	1,918	+84.854%
2026-08-10	3.9100	4.4500	3.9100	4.0000	-11.111%	44	1,885	+153.250%
2026-08-07	4.5500	4.7500	4.5000	4.5000	+45.161%	10	1,870	+125.111%
2026-08-06	5.4000	5.4000	2.9700	3.1000	-23.645%	31	1,863	+226.774%
2026-08-05	7.0700	7.0800	3.4300	4.0600	-40.294%	129	1,851	+149.507%
2026-08-04	4.4800	6.8600	4.4000	6.8000	+54.545%	22	1,847	+48.971%
2026-08-03	4.2500	4.4000	3.9200	4.4000	+2.326%	353	1,833	+130.227%
2026-07-31	4.3000	4.4500	4.3000	4.3000	-10.417%	48	1,548	+135.581%
2026-07-30	3.7000	4.8000	3.7000	4.8000	-14.286%	13	1,558	+111.042%
2026-07-29	6.6400	6.6400	5.6000	5.6000	-11.111%	11	1,552	+80.893%
2026-07-28	6.0000	7.2500	5.9000	6.3000	+29.897%	136	1,556	+60.794%
2026-07-27	5.4500	5.6000	4.8500	4.8500	+10.227%	34	1,567	+108.866%
2026-07-24	4.9500	4.9500	4.3000	4.4000	+2.804%	36	1,549	+130.227%
2026-07-23	3.7000	4.2800	3.7000	4.2800	-11.753%	4	1,549	+136.682%
2026-07-22	5.1800	5.7500	4.8500	4.8500	-2.218%	18	1,549	+108.866%
2026-07-21	5.4800	5.7000	4.4000	4.9600	-21.270%	266	1,557	+104.234%
2026-07-20	6.8000	6.8000	6.3000	6.3000	-11.142%	77	1,445	+60.794%
2026-07-17	9.2000	10.2000	7.0600	7.0900	-12.469%	93	1,406	+42.877%
2026-07-16	6.4500	8.1000	6.1000	8.1000	+36.824%	83	1,421	+25.062%
2026-07-15	4.9000	6.1700	4.8900	5.9200	+16.535%	11	1,432	+71.115%
2026-07-14	5.1300	5.3000	4.8800	5.0800	-10.877%	30	1,426	+99.409%
2026-07-13	5.0000	5.7000	4.3500	5.7000	+14.000%	56	1,417	+77.719%
2026-07-10	6.4000	6.8200	5.0000	5.0000	-29.775%	76	1,416	+102.600%
2026-07-09	8.3000	8.3000	6.9000	7.1200	-8.129%	50	1,413	+42.275%
2026-07-08	8.2000	8.5800	7.6500	7.7500	-6.061%	214	1,385	+30.710%
2026-07-07	7.1000	8.3500	7.1000	8.2500	+55.955%	49	1,482	+22.788%
2026-07-06	5.7500	5.7500	4.5900	5.2900	-11.833%	290	1,493	+91.493%
2026-07-02	4.0000	6.0000	4.0000	6.0000	+81.818%	98	1,371	+68.833%
2026-07-01	3.8500	3.9000	3.3000	3.3000	-14.286%	69	1,371	+206.970%
2026-06-30	3.6500	3.8500	3.6500	3.8500	+1.583%	4	1,339	+163.117%
2026-06-29	4.0300	4.0300	3.7000	3.7900	-15.778%	18	1,339	+167.282%
2026-06-26	3.4500	4.5000	3.4500	4.5000	+38.462%	52	1,333	+125.111%
2026-06-25	3.6500	4.0500	3.2000	3.2500	-17.513%	53	1,323	+211.692%
2026-06-24	3.7500	3.9500	3.6500	3.9400	+9.444%	72	1,325	+157.107%
2026-06-23	4.0000	4.1000	3.6000	3.6000	+5.882%	386	1,300	+181.389%
2026-06-22	3.5100	3.6000	3.2800	3.4000	+7.937%	209	1,129	+197.941%
2026-06-18	3.4500	3.4500	3.0500	3.1500	-20.455%	14	981	+221.587%
2026-06-17	4.5800	4.9000	3.9600	3.9600	-12.389%	10	981	+155.808%
2026-06-16	4.2000	4.9200	3.8000	4.5200	+25.556%	161	981	+124.115%
2026-06-15	4.1200	4.1200	3.6000	3.6000	-12.195%	119	896	+181.389%
2026-06-12	3.8500	4.1000	3.7300	4.1000	-2.381%	33	846	+147.073%
2026-06-11	3.8000	4.4400	3.8000	4.2000	+42.373%	22	876	+141.190%
2026-06-10	3.8000	3.8000	2.9500	2.9500	-31.075%	24	875	+243.390%
2026-06-09	4.5000	4.5600	4.2500	4.2800	-22.883%	44	871	+136.682%
2026-06-08	6.0500	6.0500	5.2600	5.5500	-10.484%	107	840	+82.523%
2026-06-05	6.4400	6.4400	6.2000	6.2000	+1.142%	2	776	+63.387%
2026-06-04	6.1500	6.1500	6.1000	6.1300	-2.698%	91	777	+65.253%
2026-06-03	5.7000	6.3000	5.7000	6.3000	+14.545%	4	740	+60.794%
2026-06-02	5.5000	5.7500	5.5000	5.5000	-21.429%	9	742	+84.182%
2026-06-01	7.4000	7.4000	6.7500	7.0000	-18.510%	36	738	+44.714%
2026-05-29	8.5000	8.9000	8.5000	8.5900	-10.521%	28	718	+17.928%
2026-05-28	8.2900	9.6000	8.2900	9.6000	+4.918%	18	716	+5.521%
2026-05-27	9.1500	9.1500	9.1500	9.1500	+3.977%	3	710	+10.710%
2026-05-26	8.5000	8.9500	8.5000	8.8000	+12.821%	13	705	+15.114%
2026-05-22	7.8000	7.8000	7.8000	7.8000	+18.182%	1	692	+29.872%
2026-05-21	6.6000	6.6000	6.5500	6.6000	-2.941%	12	689	+53.485%
2026-05-20	6.7000	6.8000	6.7000	6.8000	-0.730%	2	689	+48.971%
2026-05-19	7.1700	7.7500	6.8500	6.8500	+3.318%	17	669	+47.883%
2026-05-18	6.5000	6.9000	6.5000	6.6300	-0.450%	15	669	+52.790%
2026-05-15	7.8000	7.9000	6.4500	6.6600	-16.750%	35	669	+52.102%
2026-05-14	8.6500	8.6500	7.9500	8.0000	-5.325%	10	653	+26.625%
2026-05-13	8.4500	8.4500	8.4500	8.4500	-17.961%	1	652	+19.882%
2026-05-12	9.8000	10.6000	9.8000	10.3000	+21.893%	19	652	-1.650%
2026-05-08	8.0500	8.4500	8.0500	8.4500	-17.157%	8	652	+19.882%
2026-05-07	10.2000	10.2000	10.2000	10.2000	+1.190%	1	645	-0.686%
2026-05-06	9.8600	10.2000	9.8600	10.0800	+8.387%	22	646	+0.496%
2026-05-05	8.9000	9.3000	8.8500	9.3000	+3.911%	12	631	+8.925%
2026-05-04	8.7000	9.2000	8.6500	8.9500	+1.130%	25	628	+13.184%
2026-05-01	8.0300	8.9000	8.0100	8.8500	+1.724%	14	598	+14.463%
2026-04-30	9.1000	9.1000	8.7000	8.7000	+20.000%	4	598	+16.437%
2026-04-29	7.7500	7.7500	7.2500	7.2500	-5.844%	424	596	+39.724%
2026-04-28	8.1000	8.1000	7.7000	7.7000	+7.692%	4	188	+31.558%
2026-04-27	7.5500	7.5500	7.0900	7.1500	-14.881%	15	185	+41.678%
2026-04-24	8.8500	8.9000	8.4000	8.4000	-16.000%	26	172	+20.595%
2026-04-23	10.2000	10.4000	10.0000	10.0000	+7.643%	10	166	+1.300%
2026-04-22	9.2900	9.2900	9.2900	9.2900	-8.383%	2	162	+9.042%
2026-04-21	10.1400	10.1400	10.1400	10.1400	-15.359%	1	161	-0.099%
2026-04-20	11.8500	11.9800	11.8500	11.9800	-13.689%	6	161	-15.442%
2026-04-10	13.8800	13.8800	13.8800	13.8800	-13.520%	1	162	-27.017%
2026-04-01	16.0500	16.0500	16.0500	16.0500	+10.309%	3	161	-36.885%
2026-03-31	14.2500	14.5500	14.2500	14.5500	+9.398%	9	161	-30.378%
2026-03-30	13.4500	13.4500	13.3000	13.3000	+0.758%	36	170	-23.835%
2026-03-27	13.3000	13.3500	13.1900	13.2000	-8.651%	28	134	-23.258%
2026-03-26	14.4500	14.4500	14.4500	14.4500	-7.074%	1	122	-29.896%
2026-03-25	15.5500	15.5500	15.5500	15.5500	+11.071%	2	123	-34.855%
2026-03-24	14.0000	14.0000	14.0000	14.0000	+0.503%	4	123	-27.643%
2026-03-23	15.9200	15.9200	13.9300	13.9300	-9.545%	2	121	-27.279%
2026-03-20	15.6400	15.6400	15.4000	15.4000	-23.077%	5	121	-34.221%
2026-03-11	20.1400	20.1400	20.0200	20.0200	+8.568%	4	119	-49.401%
2026-03-09	18.6000	18.6000	18.4400	18.4400	-5.436%	2	118	-45.065%
2026-02-26	19.5000	19.5000	19.5000	19.5000	-6.340%	1	118	-48.051%
2026-02-25	20.8200	20.8200	20.8200	20.8200	-9.003%	2	121	-51.345%
2026-02-23	22.8800	22.8800	22.8800	22.8800	-3.297%	1	121	-55.726%
2026-02-19	23.6600	23.6600	23.6600	23.6600	+5.861%	4	121	-57.185%
2026-02-10	22.3500	22.4500	22.3500	22.3500	-4.894%	4	117	-54.676%
2026-02-09	24.2300	24.2300	23.5000	23.5000	+4.911%	14	116	-56.894%
2026-02-05	22.4000	22.4000	22.4000	22.4000	+12.450%	3	119	-54.777%
2026-02-04	19.9200	19.9200	19.9200	19.9200	+3.427%	1	120	-49.147%
2026-02-03	19.2600	19.2600	19.2600	19.2600	+25.309%	1	120	-47.404%
2026-01-29	15.3700	15.3700	15.3700	15.3700	-0.839%	44	120	-34.092%
2026-01-28	15.1700	15.5000	15.1700	15.5000	-2.638%	3	128	-34.645%
2026-01-27	15.9200	15.9200	15.9200	15.9200	+23.029%	1	129	-36.369%
2026-01-26	12.3000	12.9400	12.3000	12.9400	+1.890%	3	129	-21.716%
2026-01-23	11.5000	13.1400	11.5000	12.7000	+18.692%	9	128	-20.236%
2026-01-22	10.7000	10.7000	10.7000	10.7000	+25.882%	1	131	-5.327%
2026-01-21	8.5000	8.5000	8.5000	8.5000	+9.677%	1	131	+19.176%
2026-01-20	7.7500	7.7500	7.7500	7.7500	+6.897%	1	131	+30.710%
2026-01-16	6.6300	7.2500	6.6300	7.2500	+15.079%	11	133	+39.724%
2026-01-15	6.3000	6.3000	6.3000	6.3000	-8.029%	1	133	+60.794%
2026-01-14	6.8500	6.8500	6.8500	6.8500	-2.837%	3	133	+47.883%
2026-01-12	6.2300	7.0500	6.1000	7.0500	+17.500%	4	133	+43.688%
2026-01-08	7.5000	7.5000	6.0000	6.0000	-15.493%	15	131	+68.833%
2026-01-07	7.2500	7.2500	7.0500	7.1000	+42.000%	23	129	+42.676%
2026-01-05	4.7500	5.0000	4.7500	5.0000	-28.571%	12	113	+102.600%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-13.043%	6	113	+44.714%
2025-12-29	8.0500	8.0500	8.0500	8.0500	-1.227%	4	113	+25.839%
2025-12-26	8.1500	8.1500	8.1500	8.1500	+3.822%	4	113	+24.294%
2025-12-23	9.0000	9.0000	7.8500	7.8500	-2.605%	5	109	+29.045%
2025-12-22	8.0600	8.0600	8.0600	8.0600	-10.939%	1	112	+25.682%
2025-12-19	9.0500	9.0500	9.0500	9.0500	+26.045%	1	113	+11.934%
2025-12-18	7.1800	7.1800	7.1800	7.1800	-6.753%	1	113	+41.086%
2025-12-11	7.7000	7.7000	7.7000	7.7000	+14.074%	1	112	+31.558%
2025-12-05	6.7500	6.7500	6.7500	6.7500	-33.824%	1	111	+50.074%
2025-11-24	10.3000	10.3000	10.2000	10.2000	-7.273%	4	111	-0.686%
2025-11-21	11.0000	11.0000	11.0000	11.0000	+2.804%	10	112	-7.909%
2025-11-20	10.7000	10.7000	10.7000	10.7000	-1.835%	1	102	-5.327%
2025-11-19	10.5000	10.9000	10.5000	10.9000	+11.795%	7	101	-7.064%
2025-11-14	9.4500	9.9500	9.3300	9.7500	-0.102%	53	106	+3.897%
2025-11-13	11.0000	11.0000	9.7600	9.7600	+36.503%	3	83	+3.791%
2025-11-07	7.1500	7.1500	7.1500	7.1500	-19.209%	5	82	+41.678%
2025-11-06	8.8500	8.8500	8.8500	8.8500	+5.988%	5	78	+14.463%
2025-11-04	8.5000	8.5000	8.2500	8.3500	+5.031%	4	79	+21.317%
2025-10-30	7.9500	7.9500	7.9500	7.9500	+8.163%	10	75	+27.421%
2025-10-16	7.3000	7.3500	7.3000	7.3500	+2.083%	4	39	+37.823%
2025-10-15	7.0000	7.2000	7.0000	7.2000	+2.564%	5	39	+40.694%
2025-10-10	7.0200	7.0200	7.0200	7.0200	+65.176%	1	39	+44.302%
2025-10-02	4.2500	4.2500	4.2500	4.2500	-12.371%	5	40	+138.353%
2025-09-30	4.8500	4.8500	4.8500	4.8500	-6.551%	5	35	+108.866%
2025-09-24	5.1900	5.1900	5.1900	5.1900	-1.143%	3	31	+95.183%
2025-09-23	5.2500	5.2500	5.2500	5.2500	+7.143%	1	28	+92.952%
2025-09-22	4.9000	4.9000	4.9000	4.9000	-7.021%	13	28	+106.735%
2025-09-10	5.2700	5.2700	5.2700	5.2700	-11.725%	10	25	+92.220%
2025-08-22	5.9700	5.9700	5.9700	5.9700	-21.447%	1	18	+69.682%
2025-08-20	7.7000	7.7000	7.5500	7.6000	+7.042%	5	19	+33.289%
2025-08-18	7.1000	7.1000	7.1000	7.1000	-12.346%	1	15	+42.676%
2025-08-13	7.8000	8.1000	7.8000	8.1000	+52.542%	8	15	+25.062%
2025-08-06	5.3100	5.3100	5.3100	5.3100	-9.231%	1	8	+90.772%
2025-07-23	5.8500	5.8500	5.8500	5.8500	+14.706%	1	7	+73.162%
2025-07-22	5.1000	5.1000	5.1000	5.1000	+8.511%	1	6	+98.627%
2025-07-15	4.7000	4.7000	4.7000	4.7000	-16.814%	1	5	+115.532%
2025-07-14	5.4000	5.6500	5.4000	5.6500	0.000%	4	4	+79.292%