Dark

GILD20260918C145
GILD Sep 18 2026 145.00 Call (GILD260918C00145000)
option OPRA

EOD

Sep 10, 2026

1.96-29.242%(-0.81)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1500	2.5300	1.6100	1.9600	-29.242%	118	1,809	0.000%
2026-09-09	2.7400	3.1600	2.7300	2.7700	-19.710%	67	1,840	-29.242%
2026-09-08	3.3000	3.9700	3.0000	3.4500	-45.238%	89	1,882	-43.188%
2026-09-04	6.8000	6.8000	6.3000	6.3000	-10.000%	14	1,928	-68.889%
2026-09-03	6.0100	7.0000	5.7300	7.0000	+18.644%	27	1,928	-72.000%
2026-09-02	6.3800	6.4000	5.7200	5.9000	-11.544%	8	1,936	-66.780%
2026-09-01	5.7000	6.6700	4.3000	6.6700	+60.723%	92	1,941	-70.615%
2026-08-31	4.0000	4.1500	4.0000	4.1500	+14.325%	11	1,986	-52.771%
2026-08-28	4.9500	4.9500	3.6000	3.6300	-35.524%	50	1,987	-46.006%
2026-08-27	4.7300	5.8000	4.7300	5.6300	-6.942%	19	1,989	-65.187%
2026-08-26	6.2500	6.6500	5.9000	6.0500	-0.982%	29	1,996	-67.603%
2026-08-25	6.0500	6.1100	5.8900	6.1100	+24.694%	16	2,023	-67.921%
2026-08-24	4.6800	4.9000	4.3000	4.9000	-2.778%	33	2,024	-60.000%
2026-08-21	3.8500	5.9700	3.7500	5.0400	+47.801%	128	2,001	-61.111%
2026-08-20	5.5000	5.5000	3.4100	3.4100	-43.167%	147	2,017	-42.522%
2026-08-19	4.2400	6.6700	4.2000	6.0000	+64.384%	226	2,010	-67.333%
2026-08-18	2.3900	3.9200	2.3000	3.6500	+80.693%	236	2,127	-46.301%
2026-08-17	1.6000	2.1000	1.6000	2.0200	+12.849%	108	2,155	-2.970%
2026-08-14	1.6200	2.0300	1.6200	1.7900	-7.732%	92	2,095	+9.497%
2026-08-13	1.6900	1.9400	1.6000	1.9400	+30.201%	201	2,073	+1.031%
2026-08-12	1.7400	1.8400	1.4900	1.4900	-14.857%	15	1,953	+31.544%
2026-08-11	2.1000	2.1000	1.3300	1.7500	+56.250%	346	1,950	+12.000%
2026-08-10	1.2000	1.3700	1.0900	1.1200	-22.759%	16	1,668	+75.000%
2026-08-07	1.3600	1.5700	1.3000	1.4500	+40.777%	26	1,663	+35.172%
2026-08-06	1.6500	1.8800	1.0200	1.0300	-21.970%	30	1,651	+90.291%
2026-08-05	1.7900	1.7900	1.0800	1.3200	-50.000%	59	1,641	+48.485%
2026-08-04	1.8100	2.6400	1.5700	2.6400	+63.975%	91	1,622	-25.758%
2026-08-03	1.6500	1.7500	1.5000	1.6100	-4.167%	30	1,630	+21.739%
2026-07-31	1.5900	1.6800	1.5900	1.6800	+1.205%	11	1,615	+16.667%
2026-07-30	1.4000	1.6800	1.4000	1.6600	-30.252%	58	1,622	+18.072%
2026-07-29	2.5200	2.8400	2.3700	2.3800	-15.000%	108	1,636	-17.647%
2026-07-28	2.9500	3.0000	2.6400	2.8000	+39.303%	18	1,623	-30.000%
2026-07-27	1.6200	2.2500	1.6200	2.0100	+24.074%	64	1,622	-2.488%
2026-07-24	2.3200	2.3200	1.6100	1.6200	-3.571%	115	1,655	+20.988%
2026-07-23	1.6800	1.6800	1.6800	1.6800	-22.222%	1	1,698	+16.667%
2026-07-22	2.2700	2.2800	2.1600	2.1600	+11.917%	6	1,698	-9.259%
2026-07-21	2.0200	2.3000	1.6700	1.9300	-35.667%	47	1,697	+1.554%
2026-07-20	2.6200	3.0200	2.6200	3.0000	-4.762%	99	1,694	-34.667%
2026-07-17	4.4000	5.5000	3.1500	3.1500	-16.000%	76	1,611	-37.778%
2026-07-16	2.6700	3.8000	2.5800	3.7500	+59.574%	37	1,623	-47.733%
2026-07-15	2.0500	2.7600	2.0000	2.3500	+10.329%	80	1,613	-16.596%
2026-07-14	2.1900	2.3000	2.0000	2.1300	-6.987%	39	1,564	-7.981%
2026-07-13	2.3400	2.3400	2.2900	2.2900	+3.620%	29	1,556	-14.410%
2026-07-10	2.8700	2.8700	2.1500	2.2100	-38.611%	152	1,527	-11.312%
2026-07-09	3.4500	3.6000	3.3000	3.6000	-6.005%	10	1,522	-45.556%
2026-07-08	4.1000	4.3200	3.8300	3.8300	-13.348%	25	1,526	-48.825%
2026-07-07	3.2800	4.4200	3.2800	4.4200	+81.893%	207	1,532	-55.656%
2026-07-06	2.4700	2.5700	1.8200	2.4300	-8.647%	223	1,443	-19.342%
2026-07-02	1.5500	2.7200	1.5500	2.6600	+62.195%	41	1,474	-26.316%
2026-07-01	1.6400	1.6400	1.6400	1.6400	+3.797%	1	1,474	+19.512%
2026-06-30	1.5600	1.6100	1.4800	1.5800	+6.040%	10	1,474	+24.051%
2026-06-29	1.5300	1.5300	1.4400	1.4900	+0.676%	11	1,480	+31.544%
2026-06-26	1.9100	1.9100	1.4800	1.4800	+14.729%	40	1,475	+32.432%
2026-06-25	1.5200	1.6300	1.2000	1.2900	-21.818%	178	1,440	+51.938%
2026-06-24	1.5800	1.6500	1.5000	1.6500	+7.143%	89	1,362	+18.788%
2026-06-23	1.6400	1.6400	1.5400	1.5400	+6.207%	3	1,284	+27.273%
2026-06-22	1.4900	1.5600	1.3400	1.4500	+6.618%	63	1,282	+35.172%
2026-06-18	1.2900	1.3700	1.2700	1.3600	-25.275%	18	1,207	+44.118%
2026-06-17	2.2000	2.2000	1.5500	1.8200	-9.901%	282	1,207	+7.692%
2026-06-16	2.0500	2.3300	2.0200	2.0200	+39.310%	14	1,207	-2.970%
2026-06-15	1.6000	1.6000	1.4500	1.4500	-20.330%	56	1,210	+35.172%
2026-06-12	2.1200	2.5400	1.6500	1.8200	+7.059%	259	1,215	+7.692%
2026-06-11	1.7000	1.7000	1.7000	1.7000	+18.881%	2	1,446	+15.294%
2026-06-10	1.4500	1.4600	1.4300	1.4300	-25.131%	8	1,444	+37.063%
2026-06-09	2.2700	2.2700	1.9100	1.9100	-32.270%	13	1,445	+2.618%
2026-06-08	2.9500	2.9500	2.5900	2.8200	-11.875%	20	1,447	-30.496%
2026-06-05	3.2900	3.4000	2.7900	3.2000	+4.918%	226	1,447	-38.750%
2026-06-04	3.1500	3.1500	2.8600	3.0500	-0.327%	4	1,268	-35.738%
2026-06-03	3.1800	3.1800	3.0600	3.0600	+6.250%	6	1,268	-35.948%
2026-06-02	3.0500	3.2100	2.7300	2.8800	-15.294%	10	1,267	-31.944%
2026-06-01	3.3000	3.4000	3.3000	3.4000	-26.882%	43	1,262	-42.353%
2026-05-29	4.7500	4.8000	4.6500	4.6500	-10.577%	11	1,303	-57.849%
2026-05-28	4.3500	5.2000	4.3500	5.2000	+15.556%	612	1,299	-62.308%
2026-05-27	4.5500	4.6000	4.4500	4.5000	-6.250%	9	707	-56.444%
2026-05-26	4.7000	4.8000	4.7000	4.8000	+7.865%	9	699	-59.167%
2026-05-22	4.1900	4.4500	4.1900	4.4500	+34.848%	4	702	-55.955%
2026-05-21	3.4000	3.4000	3.3000	3.3000	-4.348%	3	698	-40.606%
2026-05-20	3.3500	3.4500	3.3500	3.4500	-1.429%	17	698	-43.188%
2026-05-19	3.8500	3.8500	3.5000	3.5000	+6.061%	12	708	-44.000%
2026-05-18	3.7500	3.7500	3.3000	3.3000	0.000%	3	708	-40.606%
2026-05-15	3.5400	3.5400	3.3000	3.3000	-20.482%	57	708	-40.606%
2026-05-14	4.3000	4.3000	4.1500	4.1500	-30.833%	4	656	-52.771%
2026-05-12	6.0000	6.0000	6.0000	6.0000	+30.435%	1	654	-67.333%
2026-05-11	4.6000	4.6000	4.6000	4.6000	+7.728%	20	654	-57.391%
2026-05-08	3.7000	4.2700	3.7000	4.2700	-30.000%	10	634	-54.098%
2026-05-06	5.4000	6.1000	5.4000	6.1000	+21.514%	8	633	-67.869%
2026-05-05	5.1000	5.1000	5.0200	5.0200	-2.524%	2	632	-60.956%
2026-05-04	4.7900	5.2500	4.7900	5.1500	-1.905%	6	632	-61.942%
2026-05-01	4.5300	5.2500	4.5100	5.2500	+2.941%	16	620	-62.667%
2026-04-30	5.5500	5.5500	5.1000	5.1000	+12.088%	3	620	-61.569%
2026-04-29	4.1000	4.5500	4.1000	4.5500	+4.598%	9	619	-56.923%
2026-04-28	4.3500	4.4000	4.2500	4.3500	+10.127%	22	611	-54.943%
2026-04-27	4.6500	4.6500	3.9500	3.9500	-17.191%	26	602	-50.380%
2026-04-24	5.0900	5.0900	4.7700	4.7700	-15.575%	4	590	-58.910%
2026-04-23	6.2300	6.2300	5.6500	5.6500	+5.214%	4	591	-65.310%
2026-04-22	6.0000	6.0000	5.2500	5.3700	-9.748%	5	593	-63.501%
2026-04-21	6.0000	6.0000	5.9500	5.9500	-18.827%	2	593	-67.059%
2026-04-20	7.3500	7.3500	7.2000	7.3300	-4.183%	5	593	-73.261%
2026-04-17	8.1500	8.1500	7.4500	7.6500	-7.831%	11	591	-74.379%
2026-04-16	8.3500	8.3500	8.1000	8.3000	-0.599%	7	594	-76.386%
2026-04-15	8.4000	8.4000	8.3000	8.3500	-9.239%	4	598	-76.527%
2026-04-14	8.8500	9.2000	8.8500	9.2000	+12.883%	4	601	-78.696%
2026-04-13	8.7200	8.7200	7.9000	8.1500	-8.427%	25	609	-75.951%
2026-04-10	8.9000	8.9000	8.9000	8.9000	-10.643%	1	615	-77.978%
2026-04-08	9.4000	9.9600	9.4000	9.9600	+1.633%	18	614	-80.321%
2026-04-06	9.8000	9.8000	9.8000	9.8000	+2.618%	1	608	-80.000%
2026-04-02	10.3000	10.6000	9.4500	9.5500	-4.500%	98	525	-79.476%
2026-04-01	10.0000	10.0000	10.0000	10.0000	+5.820%	10	525	-80.400%
2026-03-31	10.2500	10.2500	9.3500	9.4500	+8.496%	41	517	-79.259%
2026-03-30	8.5000	8.7100	8.3900	8.7100	+5.576%	12	488	-77.497%
2026-03-27	9.1500	9.2500	8.2500	8.2500	-9.341%	43	484	-76.242%
2026-03-26	9.5500	9.5500	9.1000	9.1000	-10.784%	40	445	-78.462%
2026-03-25	10.4000	10.4500	10.2000	10.2000	+6.250%	71	416	-80.784%
2026-03-24	8.9500	9.6000	8.9500	9.6000	+4.348%	34	359	-79.583%
2026-03-23	9.6500	9.6500	9.1500	9.2000	-10.244%	114	328	-78.696%
2026-03-20	10.6000	10.6500	10.0500	10.2500	-10.480%	39	220	-80.878%
2026-03-19	11.4500	11.4500	11.4500	11.4500	-14.232%	3	184	-82.882%
2026-03-17	13.3500	13.3500	13.3500	13.3500	-6.643%	11	184	-85.318%
2026-03-13	14.3000	14.3000	14.3000	14.3000	+2.143%	1	193	-86.294%
2026-03-11	14.5900	14.5900	14.0000	14.0000	-8.616%	2	193	-86.000%
2026-03-10	15.3200	15.3200	15.3200	15.3200	+17.846%	1	193	-87.206%
2026-03-09	12.9000	13.0500	12.9000	13.0000	+2.362%	33	193	-84.923%
2026-03-06	12.6500	12.7000	12.6500	12.7000	+1.195%	11	163	-84.567%
2026-03-05	12.3000	12.9500	12.2500	12.5500	-11.056%	38	154	-84.382%
2026-03-04	14.1100	14.1100	14.1100	14.1100	-1.672%	1	131	-86.109%
2026-03-03	14.3500	14.3500	14.3500	14.3500	-8.307%	1	132	-86.341%
2026-03-02	15.6500	15.6500	15.6500	15.6500	-11.080%	1	132	-87.476%
2026-02-20	17.6000	17.6000	17.6000	17.6000	+2.029%	13	131	-88.864%
2026-02-19	17.2500	17.2500	17.2500	17.2500	-14.179%	2	118	-88.638%
2026-02-17	20.1000	20.1000	20.1000	20.1000	-1.471%	1	116	-90.249%
2026-02-13	20.4500	20.4500	20.4000	20.4000	+10.330%	3	119	-90.392%
2026-02-11	18.4900	18.4900	18.4900	18.4900	+24.344%	1	119	-89.400%
2026-02-10	14.8700	14.8700	14.8700	14.8700	-13.547%	1	119	-86.819%
2026-02-09	17.2000	17.2000	17.2000	17.2000	-5.182%	1	118	-88.605%
2026-02-06	17.1200	18.1400	17.1200	18.1400	+9.939%	6	119	-89.195%
2026-02-05	13.3500	16.5000	13.3500	16.5000	+16.856%	6	124	-88.121%
2026-02-04	13.5000	14.1200	13.5000	14.1200	+15.738%	3	119	-86.119%
2026-02-02	12.1000	12.2000	12.1000	12.2000	+8.348%	5	119	-83.934%
2026-01-30	11.2600	11.2600	11.2600	11.2600	+10.176%	1	119	-82.593%
2026-01-28	9.8900	10.2200	9.8900	10.2200	+22.395%	5	119	-80.822%
2026-01-26	8.3500	8.3500	8.3500	8.3500	+9.150%	1	119	-76.527%
2026-01-23	6.8500	7.6500	6.8500	7.6500	+15.211%	7	119	-74.379%
2026-01-22	6.2200	6.6400	6.2200	6.6400	+68.101%	26	116	-70.482%
2026-01-15	4.3000	4.3000	3.9000	3.9500	-4.819%	14	116	-50.380%
2026-01-14	4.1000	4.1500	4.1000	4.1500	-7.778%	14	106	-52.771%
2026-01-08	4.4500	4.5500	4.4400	4.5000	+4.651%	17	98	-56.444%
2026-01-07	4.3000	4.3000	4.3000	4.3000	+48.276%	25	82	-54.419%
2026-01-05	2.8700	2.9300	2.8700	2.9000	-29.268%	18	42	-32.414%
2026-01-02	4.1000	4.1000	4.1000	4.1000	-9.890%	2	42	-52.195%
2025-12-30	4.5500	4.5500	4.5500	4.5500	-9.901%	3	41	-56.923%
2025-12-26	5.2500	5.2500	5.0500	5.0500	+25.310%	16	38	-61.188%
2025-12-17	4.0300	4.0300	4.0300	4.0300	+4.675%	82	37	-51.365%
2025-12-16	3.8500	3.8500	3.8500	3.8500	-11.697%	4	119	-49.091%
2025-12-15	4.3500	4.3600	4.3500	4.3600	-27.454%	11	119	-55.046%
2025-11-12	6.0100	6.0100	6.0100	6.0100	+18.540%	2	109	-67.388%
2025-11-07	5.0700	5.0700	5.0700	5.0700	-0.393%	1	109	-61.341%
2025-11-03	5.0900	5.0900	5.0900	5.0900	-3.962%	82	29	-61.493%
2025-10-31	5.3000	5.3000	5.3000	5.3000	+3.922%	7	29	-63.019%
2025-10-16	5.1000	5.1000	5.1000	5.1000	+13.333%	6	24	-61.569%
2025-08-18	4.5000	4.5000	4.5000	4.5000	-16.667%	2	18	-56.444%
2025-08-08	5.4000	5.5000	5.4000	5.4000	+38.462%	3	16	-63.704%
2025-08-04	3.9000	3.9000	3.9000	3.9000	+34.948%	1	14	-49.744%
2025-07-17	3.1000	3.1000	2.8900	2.8900	-27.750%	14	13	-32.180%
2025-07-03	4.0000	4.0000	4.0000	4.0000	0.000%	1	0	-51.000%