Dark

GILD20260918C140
GILD Sep 18 2026 140.00 Call (GILD260918C00140000)
option OPRA

EOD

Sep 10, 2026

5.35-16.144%(-1.03)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.4100	6.3000	4.7000	5.3500	-16.144%	34	3,464	0.000%
2026-09-09	6.0700	7.2300	5.9000	6.3800	-17.035%	102	3,494	-16.144%
2026-09-08	6.6000	9.0000	6.4000	7.6900	-30.721%	22	3,589	-30.429%
2026-09-04	10.5000	11.2500	10.5000	11.1000	-0.893%	36	3,615	-51.802%
2026-09-03	9.3000	11.4000	9.3000	11.2000	+6.565%	7	3,615	-52.232%
2026-09-02	10.9500	10.9500	10.0000	10.5100	+0.095%	19	3,618	-49.096%
2026-09-01	9.0400	10.5000	8.9200	10.5000	+42.857%	12	3,630	-49.048%
2026-08-31	5.4000	7.4300	5.4000	7.3500	+5.000%	41	3,638	-27.211%
2026-08-28	9.3500	9.3500	7.0000	7.0000	-27.083%	7	3,656	-23.571%
2026-08-27	7.8500	9.9700	7.8500	9.6000	-2.439%	26	3,659	-44.271%
2026-08-26	9.8500	9.8500	9.8400	9.8400	+2.500%	2	3,684	-45.630%
2026-08-25	8.8300	9.6500	8.8300	9.6000	+18.959%	24	3,684	-44.271%
2026-08-24	7.2300	8.2500	7.2300	8.0700	-5.059%	13	3,705	-33.705%
2026-08-21	7.3200	9.5000	7.3200	8.5000	+24.088%	17	3,717	-37.059%
2026-08-20	8.4900	8.5000	6.7100	6.8500	-23.889%	232	3,717	-21.898%
2026-08-19	7.7900	10.3500	7.0300	9.0000	+55.172%	630	3,625	-40.556%
2026-08-18	4.3500	6.7600	4.1500	5.8000	+50.649%	132	3,996	-7.759%
2026-08-17	2.8300	4.0500	2.8300	3.8500	+5.479%	75	4,000	+38.961%
2026-08-14	3.2400	3.7500	3.2400	3.6500	-5.195%	94	3,987	+46.575%
2026-08-13	3.7000	3.8500	3.1100	3.8500	+32.302%	694	3,942	+38.961%
2026-08-12	2.3400	3.5000	2.3400	2.9100	-14.412%	102	3,389	+83.849%
2026-08-11	2.7900	3.5600	2.5000	3.4000	+55.251%	144	3,374	+57.353%
2026-08-10	2.4100	2.5300	2.1900	2.1900	-18.889%	24	3,439	+144.292%
2026-08-07	2.4000	2.9100	2.2900	2.7000	+31.068%	58	3,430	+98.148%
2026-08-06	3.0000	3.0300	1.6400	2.0600	-15.574%	49	3,444	+159.709%
2026-08-05	4.6000	5.0000	1.9400	2.4400	-48.632%	760	3,474	+119.262%
2026-08-04	2.7800	4.7500	2.6200	4.7500	+66.667%	95	3,317	+12.632%
2026-08-03	2.6900	2.8500	2.4700	2.8500	+3.636%	316	3,333	+87.719%
2026-07-31	2.6900	2.9000	2.6900	2.7500	-4.514%	112	3,299	+94.545%
2026-07-30	2.4900	2.8800	2.4500	2.8800	-33.793%	10	3,297	+85.764%
2026-07-29	4.1000	4.4000	3.1000	4.3500	+1.163%	46	3,294	+22.989%
2026-07-28	4.0500	5.0500	4.0500	4.3000	+43.333%	39	3,282	+24.419%
2026-07-27	2.9000	3.6500	2.9000	3.0000	+12.360%	416	3,281	+78.333%
2026-07-24	3.1500	3.1500	2.6700	2.6700	-17.846%	769	3,262	+100.375%
2026-07-23	2.5000	3.2500	2.4700	3.2500	+1.562%	27	3,051	+64.615%
2026-07-22	3.2500	3.9500	3.2000	3.2000	+11.111%	45	3,051	+67.188%
2026-07-21	3.3200	3.9700	2.7400	2.8800	-31.429%	95	3,044	+85.764%
2026-07-20	4.2800	4.6500	4.1500	4.2000	-15.663%	54	3,035	+27.381%
2026-07-17	5.9500	7.8100	4.8500	4.9800	-12.324%	275	3,015	+7.430%
2026-07-16	4.1800	5.7000	4.1500	5.6800	+57.778%	57	2,924	-5.810%
2026-07-15	3.2000	4.2000	3.2000	3.6000	+12.500%	258	2,900	+48.611%
2026-07-14	3.6000	3.6000	3.2000	3.2000	-16.883%	262	2,866	+67.188%
2026-07-13	3.2000	3.8500	3.2000	3.8500	+15.964%	124	2,861	+38.961%
2026-07-10	4.1600	4.1600	3.3200	3.3200	-35.409%	34	2,849	+61.145%
2026-07-09	5.5000	5.7500	4.7400	5.1400	-12.287%	7	2,856	+4.086%
2026-07-08	5.5700	6.5000	5.5500	5.8600	-7.571%	43	2,853	-8.703%
2026-07-07	5.0500	6.4500	5.0500	6.3400	+93.884%	279	2,846	-15.615%
2026-07-06	3.1500	3.2700	3.1500	3.2700	-11.860%	10	2,624	+63.609%
2026-07-02	2.5200	3.8500	2.5200	3.7100	+62.719%	77	2,616	+44.205%
2026-07-01	2.5500	2.5700	2.2800	2.2800	-8.434%	53	2,616	+134.649%
2026-06-30	2.3500	2.5400	2.1600	2.4900	+5.957%	295	2,615	+114.859%
2026-06-29	2.6000	2.6600	2.3300	2.3500	-21.667%	59	2,620	+127.660%
2026-06-26	2.9600	3.0500	2.4400	3.0000	+50.000%	34	2,613	+78.333%
2026-06-25	2.5200	2.5200	2.0000	2.0000	-20.000%	21	2,602	+167.500%
2026-06-24	2.4900	2.5300	2.3900	2.5000	-0.794%	52	2,594	+114.000%
2026-06-23	2.5500	2.6100	2.4300	2.5200	+13.004%	140	2,560	+112.302%
2026-06-22	2.2900	2.3400	2.0900	2.2300	+1.364%	19	2,469	+139.910%
2026-06-18	1.8300	2.2000	1.8300	2.2000	-12.000%	114	2,476	+143.182%
2026-06-17	3.2500	3.5000	2.5000	2.5000	-16.667%	48	2,476	+114.000%
2026-06-16	2.6400	3.4000	2.6400	3.0000	+27.660%	55	2,476	+78.333%
2026-06-15	2.7000	2.7000	2.3500	2.3500	-16.961%	14	2,458	+127.660%
2026-06-12	3.0200	3.4400	2.6100	2.8300	-8.710%	65	2,449	+89.046%
2026-06-11	2.8800	3.2000	2.7900	3.1000	+51.961%	40	2,400	+72.581%
2026-06-10	2.5600	2.5600	2.0200	2.0400	-32.450%	1,857	2,405	+162.255%
2026-06-09	3.0500	3.0500	2.6900	3.0200	-24.500%	4	907	+77.152%
2026-06-08	4.3000	4.3500	3.7000	4.0000	-19.192%	23	909	+33.750%
2026-06-05	4.2000	4.9500	4.2000	4.9500	+23.750%	5	905	+8.081%
2026-06-04	4.4000	4.4000	4.0000	4.0000	-9.297%	3	902	+33.750%
2026-06-03	4.4200	4.4200	4.4100	4.4100	+16.053%	4	905	+21.315%
2026-06-02	4.2000	4.6500	3.8000	3.8000	-24.000%	6	909	+40.789%
2026-06-01	4.9500	5.1000	4.9000	5.0000	-19.355%	21	907	+7.000%
2026-05-29	6.7500	6.7500	6.2000	6.2000	-8.824%	27	891	-13.710%
2026-05-28	6.4500	6.8500	6.4500	6.8000	+10.569%	19	866	-21.324%
2026-05-27	7.0500	7.0500	6.1500	6.1500	-6.818%	56	853	-13.008%
2026-05-26	6.2500	6.9000	6.2500	6.6000	+5.600%	8	818	-18.939%
2026-05-22	5.5100	6.2500	5.5100	6.2500	+31.579%	11	812	-14.400%
2026-05-21	4.7000	4.8000	4.6500	4.7500	-5.000%	6	804	+12.632%
2026-05-20	4.8000	5.0500	4.8000	5.0000	-0.990%	282	804	+7.000%
2026-05-19	5.1000	5.2500	5.0500	5.0500	0.000%	7	638	+5.941%
2026-05-18	4.7000	5.0500	4.7000	5.0500	+7.447%	6	638	+5.941%
2026-05-15	5.6900	5.6900	4.6400	4.7000	-20.339%	26	638	+13.830%
2026-05-14	6.3400	6.3900	5.9000	5.9000	-7.087%	7	627	-9.322%
2026-05-13	6.3500	6.4500	6.3500	6.3500	-18.902%	5	643	-15.748%
2026-05-12	7.0000	7.8300	6.9500	7.8300	+25.884%	22	643	-31.673%
2026-05-11	5.1000	6.6800	5.1000	6.2200	+3.667%	49	643	-13.987%
2026-05-08	6.2500	6.2500	6.0000	6.0000	-18.919%	3	645	-10.833%
2026-05-07	7.4000	7.4000	7.4000	7.4000	-1.333%	1	647	-27.703%
2026-05-06	7.7300	7.7300	7.5000	7.5000	+3.448%	4	647	-28.667%
2026-05-05	6.4500	7.2500	6.4500	7.2500	+5.072%	11	644	-26.207%
2026-05-04	6.6500	6.9000	6.5500	6.9000	+1.471%	21	638	-22.464%
2026-05-01	6.3000	6.8000	6.3000	6.8000	+2.256%	7	634	-21.324%
2026-04-30	6.6500	6.7000	6.6500	6.6500	+13.675%	5	634	-19.549%
2026-04-29	5.6000	5.8500	5.6000	5.8500	+9.346%	2	634	-8.547%
2026-04-27	5.5000	5.5000	5.3500	5.3500	-14.400%	12	635	0.000%
2026-04-24	6.8000	7.0000	6.2500	6.2500	-22.360%	22	635	-14.400%
2026-04-23	7.8500	8.0500	7.5500	8.0500	+8.054%	17	631	-33.540%
2026-04-22	7.3500	7.4500	7.2500	7.4500	-2.614%	5	620	-28.188%
2026-04-21	7.8000	7.9000	7.6500	7.6500	-17.742%	16	614	-30.065%
2026-04-20	9.5500	9.5500	9.3000	9.3000	-7.000%	3	614	-42.473%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-5.660%	1	614	-46.500%
2026-04-16	10.7700	10.7700	10.6000	10.6000	+4.950%	8	614	-49.528%
2026-04-13	10.6000	10.6000	10.1000	10.1000	-9.417%	517	608	-47.030%
2026-04-10	11.2700	11.2700	11.1500	11.1500	-14.885%	6	279	-52.018%
2026-04-09	12.4000	13.1000	12.4000	13.1000	+4.051%	20	279	-59.160%
2026-04-08	12.2500	12.6500	12.2500	12.5900	+6.695%	11	287	-57.506%
2026-04-07	11.4000	11.8000	11.3000	11.8000	-2.881%	10	288	-54.661%
2026-04-06	12.0900	12.1500	12.0900	12.1500	+0.248%	2	284	-55.967%
2026-04-02	12.1200	12.1200	12.1200	12.1200	-7.126%	1	286	-55.858%
2026-04-01	13.0500	13.0500	13.0500	13.0500	+10.127%	1	286	-59.004%
2026-03-31	11.9000	11.9000	11.8500	11.8500	+11.059%	3	285	-54.852%
2026-03-30	10.7000	10.7000	10.6700	10.6700	+5.644%	3	286	-49.859%
2026-03-27	11.0500	11.0500	10.1000	10.1000	-11.404%	90	285	-47.030%
2026-03-26	11.4000	11.4500	11.4000	11.4000	-10.588%	32	207	-53.070%
2026-03-25	12.7500	12.7500	12.7500	12.7500	+7.595%	3	181	-58.039%
2026-03-24	11.3800	11.8500	11.3800	11.8500	+3.133%	35	181	-54.852%
2026-03-23	13.0200	13.0200	11.4900	11.4900	-7.711%	14	154	-53.438%
2026-03-20	12.6500	12.7800	12.3000	12.4500	-12.014%	26	146	-57.028%
2026-03-19	14.1500	14.1500	14.1500	14.1500	-11.285%	1	133	-62.191%
2026-03-17	16.0000	16.0000	15.9500	15.9500	-3.916%	2	134	-66.458%
2026-03-16	16.6300	16.6300	16.6000	16.6000	-1.949%	9	133	-67.771%
2026-03-11	17.5000	17.5000	16.9300	16.9300	+10.293%	7	126	-68.399%
2026-03-06	15.3500	15.3500	15.3500	15.3500	-3.459%	2	131	-65.147%
2026-03-05	15.4000	15.9000	15.4000	15.9000	-17.957%	4	131	-66.352%
2026-02-23	19.3800	19.3800	19.3800	19.3800	-5.922%	1	132	-72.394%
2026-02-19	20.6000	20.6000	20.6000	20.6000	-6.661%	1	133	-74.029%
2026-02-18	22.0700	22.0700	22.0700	22.0700	+0.547%	5	133	-75.759%
2026-02-12	22.6500	22.6500	21.9500	21.9500	+11.535%	15	128	-75.626%
2026-02-10	19.6800	19.6800	19.6800	19.6800	-9.392%	5	142	-72.815%
2026-02-06	19.9100	21.7200	19.9100	21.7200	+13.243%	6	142	-75.368%
2026-02-05	19.1800	19.1800	19.1800	19.1800	+13.626%	1	144	-72.106%
2026-02-04	16.0000	16.8800	16.0000	16.8800	+3.813%	5	143	-68.306%
2026-02-03	16.2600	16.2600	16.2600	16.2600	+12.138%	1	145	-67.097%
2026-02-02	14.5000	14.5000	14.5000	14.5000	+3.571%	15	144	-63.103%
2026-01-30	13.5100	14.0000	13.5100	14.0000	+0.071%	2	144	-61.786%
2026-01-27	14.1000	14.1000	12.6000	13.9900	+34.908%	6	145	-61.758%
2026-01-26	10.3700	10.3700	10.3700	10.3700	+2.067%	1	147	-48.409%
2026-01-23	9.5300	10.1600	9.3600	10.1600	+16.782%	13	147	-47.343%
2026-01-22	8.3700	9.1000	8.2000	8.7000	+55.357%	31	146	-38.506%
2026-01-16	5.3000	5.6000	5.0500	5.6000	+4.673%	3	146	-4.464%
2026-01-14	5.3500	5.3500	5.3500	5.3500	+17.582%	13	146	0.000%
2026-01-12	4.2900	4.5500	4.2900	4.5500	-9.000%	3	143	+17.582%
2026-01-09	5.0500	5.0500	5.0000	5.0000	+4.167%	9	142	+7.000%
2026-01-08	5.8000	5.8500	4.8000	4.8000	-12.727%	21	134	+11.458%
2026-01-07	5.5500	5.5500	5.5000	5.5000	+45.889%	13	117	-2.727%
2026-01-05	3.7700	3.7700	3.7700	3.7700	-30.443%	9	96	+41.910%
2025-12-31	5.4200	5.4200	5.4200	5.4200	-13.968%	6	96	-1.292%
2025-12-29	6.3000	6.3000	6.3000	6.3000	-2.326%	7	96	-15.079%
2025-12-26	6.4500	6.4500	6.4500	6.4500	-7.857%	4	92	-17.054%
2025-12-23	7.0000	7.0000	6.9500	7.0000	+45.833%	30	92	-23.571%
2025-12-17	4.8300	4.8300	4.8000	4.8000	-5.882%	9	74	+11.458%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-16.393%	10	65	+4.902%
2025-12-12	6.1000	6.1000	6.1000	6.1000	+24.490%	5	65	-12.295%
2025-12-10	4.9000	4.9000	4.9000	4.9000	-10.909%	2	65	+9.184%
2025-12-09	5.5000	5.5000	5.5000	5.5000	0.000%	1	63	-2.727%
2025-12-08	5.5000	5.5000	5.5000	5.5000	-6.780%	5	64	-2.727%
2025-12-05	5.9000	5.9000	5.9000	5.9000	-6.349%	1	59	-9.322%
2025-12-04	6.3000	6.3000	6.3000	6.3000	-26.488%	1	59	-15.079%
2025-11-26	8.6400	8.6400	8.5700	8.5700	+9.172%	5	55	-37.573%
2025-11-25	7.8500	7.8500	7.8500	7.8500	+4.527%	1	55	-31.847%
2025-11-21	7.5100	7.5100	7.5100	7.5100	-7.853%	1	54	-28.762%
2025-11-20	9.1000	9.1000	8.1500	8.1500	-5.233%	3	53	-34.356%
2025-11-18	8.6000	8.6000	8.6000	8.6000	+2.381%	2	51	-37.791%
2025-11-17	8.4000	8.4000	8.4000	8.4000	+5.528%	1	53	-36.310%
2025-11-13	7.9100	7.9600	7.9100	7.9600	+40.388%	5	53	-32.789%
2025-11-07	5.6700	5.6700	5.6700	5.6700	-12.769%	3	48	-5.644%
2025-10-30	6.5000	6.5000	6.5000	6.5000	+19.926%	5	48	-17.692%
2025-10-29	5.4200	5.4200	5.4200	5.4200	-19.225%	1	46	-1.292%
2025-10-23	6.7100	6.7100	6.7100	6.7100	-5.493%	5	45	-20.268%
2025-10-22	7.1500	7.1500	7.1000	7.1000	-4.698%	2	45	-24.648%
2025-10-20	7.4500	7.4500	7.4500	7.4500	-0.667%	1	44	-28.188%
2025-10-17	7.5000	7.5000	7.5000	7.5000	+63.043%	6	44	-28.667%
2025-10-06	4.9500	4.9500	4.6000	4.6000	+27.778%	2	44	+16.304%
2025-10-01	3.6000	3.6000	3.6000	3.6000	-6.494%	1	44	+48.611%
2025-09-30	3.8500	3.8500	3.8500	3.8500	+10.000%	2	43	+38.961%
2025-09-26	3.5000	3.5000	3.5000	3.5000	-4.110%	3	43	+52.857%
2025-09-25	3.6500	3.6500	3.6500	3.6500	-13.095%	4	40	+46.575%
2025-09-23	3.9500	4.2000	3.9500	4.2000	+5.000%	4	44	+27.381%
2025-09-18	4.0000	4.0000	4.0000	4.0000	-16.667%	6	40	+33.750%
2025-09-12	4.8000	4.8000	4.8000	4.8000	0.000%	1	36	+11.458%
2025-09-11	4.8000	4.8000	4.8000	4.8000	+25.654%	4	35	+11.458%
2025-09-04	3.8200	3.8200	3.8200	3.8200	-2.051%	1	31	+40.052%
2025-09-03	3.9000	3.9000	3.9000	3.9000	+4.000%	1	31	+37.179%
2025-09-02	3.6000	3.7500	3.6000	3.7500	-12.791%	6	30	+42.667%
2025-08-26	4.3000	4.3000	4.3000	4.3000	-28.333%	1	26	+24.419%
2025-08-19	5.9500	6.0000	5.9500	6.0000	-10.847%	11	26	-10.833%
2025-08-12	6.7400	6.7400	6.7300	6.7300	+46.304%	6	15	-20.505%
2025-08-05	4.6000	4.6000	4.6000	4.6000	+22.667%	5	11	+16.304%
2025-07-17	3.7500	3.7500	3.7500	3.7500	-1.316%	1	6	+42.667%
2025-07-15	3.8000	3.8000	3.8000	3.8000	-13.636%	3	5	+40.789%
2025-06-24	4.4000	4.4000	4.4000	4.4000	-18.519%	1	2	+21.591%
2025-05-27	5.4000	5.4000	5.4000	5.4000	+5.882%	1	3	-0.926%
2025-05-23	5.1000	5.1000	5.1000	5.1000	0.000%	4	0	+4.902%