Dark

GILD20260918C150
GILD Sep 18 2026 150.00 Call (GILD260918C00150000)
option OPRA

EOD

Sep 10, 2026

0.4900-41.667%(-0.3500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6200	0.8200	0.4400	0.4900	-41.667%	30	6,188	0.000%
2026-09-09	1.0200	1.0500	0.8200	0.8400	-20.755%	100	6,213	-41.667%
2026-09-08	1.0000	1.7800	1.0000	1.0600	-64.667%	95	6,228	-53.774%
2026-09-04	2.6600	3.3000	2.6600	3.0000	+3.448%	46	6,203	-83.667%
2026-09-03	3.3000	3.6500	2.7200	2.9000	-3.333%	66	6,203	-83.103%
2026-09-02	3.5000	4.8000	2.6400	3.0000	-7.121%	455	6,207	-83.667%
2026-09-01	2.4000	3.4100	2.1300	3.2300	+107.051%	94	6,292	-84.830%
2026-08-31	1.1500	1.9000	1.0200	1.5600	-6.587%	331	6,282	-68.590%
2026-08-28	3.1000	3.1000	1.4500	1.6700	-43.197%	276	6,307	-70.659%
2026-08-27	2.5200	3.2600	2.2000	2.9400	-2.000%	43	6,306	-83.333%
2026-08-26	3.5000	3.7000	3.0000	3.0000	-9.091%	106	6,302	-83.667%
2026-08-25	2.4100	3.3000	2.2200	3.3000	+41.026%	79	6,313	-85.152%
2026-08-24	2.2400	2.6500	2.0200	2.3400	-13.333%	439	6,276	-79.060%
2026-08-21	1.9500	3.5500	1.9500	2.7000	+83.673%	412	5,988	-81.852%
2026-08-20	2.6000	2.8900	1.4700	1.4700	-56.765%	614	5,834	-66.667%
2026-08-19	2.1700	3.8500	2.1500	3.4000	+83.784%	305	5,307	-85.588%
2026-08-18	0.9700	2.0200	0.9700	1.8500	+94.737%	413	5,248	-73.514%
2026-08-17	0.8300	1.0000	0.8000	0.9500	+5.556%	280	5,224	-48.421%
2026-08-14	0.8000	0.9600	0.8000	0.9000	-10.000%	77	5,115	-45.556%
2026-08-13	0.7300	1.0000	0.7300	1.0000	+36.986%	78	5,082	-51.000%
2026-08-12	0.7500	0.9900	0.7300	0.7300	-14.118%	45	5,061	-32.877%
2026-08-11	0.4800	1.0000	0.4800	0.8500	+63.462%	275	5,060	-42.353%
2026-08-10	0.5700	0.6800	0.4800	0.5200	-26.761%	85	4,900	-5.769%
2026-08-07	0.7500	0.8200	0.7100	0.7100	+20.339%	66	4,904	-30.986%
2026-08-06	0.5500	0.8800	0.4800	0.5900	-26.250%	47	4,892	-16.949%
2026-08-05	1.0800	1.0800	0.5800	0.8000	-47.368%	229	4,881	-38.750%
2026-08-04	0.9700	1.6200	0.9500	1.5200	+44.762%	39	4,823	-67.763%
2026-08-03	1.2100	1.2100	0.8000	1.0500	+2.941%	84	4,799	-53.333%
2026-07-31	1.0600	1.0600	1.0200	1.0200	+3.030%	14	4,757	-51.961%
2026-07-30	0.9300	1.0000	0.7500	0.9900	-25.000%	22	4,759	-50.505%
2026-07-29	1.5900	1.7400	1.3200	1.3200	-20.482%	276	4,759	-62.879%
2026-07-28	1.5700	1.9700	1.5400	1.6600	+58.095%	263	4,781	-70.482%
2026-07-27	1.0000	1.3500	1.0000	1.0500	+0.962%	108	4,792	-53.333%
2026-07-24	0.9700	1.0600	0.9700	1.0400	-3.704%	46	4,842	-52.885%
2026-07-23	0.7900	1.1300	0.7900	1.0800	-18.797%	50	4,864	-54.630%
2026-07-22	1.2600	1.4200	1.2600	1.3300	+17.699%	56	4,868	-63.158%
2026-07-21	1.1500	1.4900	1.0000	1.1300	-33.529%	374	4,862	-56.637%
2026-07-20	1.9200	1.9600	1.6600	1.7000	-13.706%	41	4,882	-71.176%
2026-07-17	3.0000	3.6700	1.9700	1.9700	-21.200%	1,811	4,886	-75.127%
2026-07-16	1.8200	2.5000	1.6900	2.5000	+51.515%	113	3,854	-80.400%
2026-07-15	1.2300	1.7800	1.2300	1.6500	+25.954%	133	3,932	-70.303%
2026-07-14	1.3300	1.6000	1.1800	1.3100	-13.816%	256	3,821	-62.595%
2026-07-13	1.2500	1.5700	1.1300	1.5200	+11.765%	350	4,015	-67.763%
2026-07-10	1.7500	1.7500	1.3000	1.3600	-43.802%	340	4,145	-63.971%
2026-07-09	2.6400	2.6400	2.0100	2.4200	-13.571%	133	4,383	-79.752%
2026-07-08	2.9500	3.2400	2.5200	2.8000	-5.085%	89	4,431	-82.500%
2026-07-07	1.8800	3.1000	1.8800	2.9500	+97.987%	1,680	4,458	-83.390%
2026-07-06	1.7500	1.7500	1.0100	1.4900	-14.857%	371	3,688	-67.114%
2026-07-02	0.9800	1.7900	0.9800	1.7500	+105.882%	587	3,660	-72.000%
2026-07-01	1.0400	1.0400	0.8500	0.8500	-5.556%	15	3,660	-42.353%
2026-06-30	0.7900	1.1000	0.6800	0.9000	0.000%	13	3,661	-45.556%
2026-06-29	1.2200	1.2200	0.9000	0.9000	-30.769%	115	3,663	-45.556%
2026-06-26	0.9800	1.3000	0.9600	1.3000	+38.298%	180	3,713	-62.308%
2026-06-25	0.9800	0.9800	0.9400	0.9400	-10.476%	2	3,585	-47.872%
2026-06-24	0.9500	1.0500	0.9500	1.0500	+15.385%	3	3,584	-53.333%
2026-06-23	0.9700	1.0500	0.9100	0.9100	-2.151%	11	3,585	-46.154%
2026-06-22	1.0300	1.0300	0.8100	0.9300	+12.048%	45	3,581	-47.312%
2026-06-18	0.9000	0.9000	0.7000	0.8300	-38.519%	199	3,596	-40.964%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-0.735%	10	3,596	-63.704%
2026-06-16	1.3800	1.5100	1.3600	1.3600	+34.653%	24	3,596	-63.971%
2026-06-15	1.0100	1.0100	1.0100	1.0100	+1.000%	4	3,596	-51.485%
2026-06-12	1.2200	1.2200	1.0000	1.0000	-31.507%	3	3,596	-51.000%
2026-06-11	1.4600	1.4600	1.4600	1.4600	+46.000%	1	3,595	-66.438%
2026-06-10	1.1800	1.1800	0.9400	1.0000	-18.033%	19	3,595	-51.000%
2026-06-09	1.3400	1.4000	1.2200	1.2200	-35.450%	10	3,606	-59.836%
2026-06-08	1.8300	1.8900	1.7900	1.8900	-19.231%	6	3,614	-74.074%
2026-06-05	2.0000	2.4800	2.0000	2.3400	+9.346%	34	3,619	-79.060%
2026-06-04	2.3700	2.3700	1.9500	2.1400	-2.727%	6	3,615	-77.103%
2026-06-03	2.0000	2.2000	2.0000	2.2000	+12.821%	16	3,614	-77.727%
2026-06-02	2.1100	2.1700	1.9300	1.9500	-17.722%	544	3,613	-74.872%
2026-06-01	2.8800	2.8800	2.3700	2.3700	-27.077%	20	3,132	-79.325%
2026-05-29	4.9000	4.9000	3.2500	3.2500	-17.929%	23	3,122	-84.923%
2026-05-28	3.7500	3.9600	3.5000	3.9600	+32.000%	403	3,110	-87.626%
2026-05-27	3.0000	3.7000	3.0000	3.0000	-6.250%	19	2,884	-83.667%
2026-05-26	3.2500	3.3500	3.1000	3.2000	+6.667%	10	2,882	-84.688%
2026-05-22	2.4500	3.0000	2.4500	3.0000	+37.615%	48	2,884	-83.667%
2026-05-21	2.1800	2.1800	2.1800	2.1800	-8.787%	4	2,845	-77.523%
2026-05-20	2.5000	2.6000	2.2500	2.3900	-5.906%	165	2,845	-79.498%
2026-05-19	2.2300	2.8600	2.2300	2.5400	+13.901%	34	2,670	-80.709%
2026-05-18	2.2100	2.2300	2.2100	2.2300	-3.043%	4	2,670	-78.027%
2026-05-15	2.3600	2.3800	2.2300	2.3000	-21.502%	15	2,670	-78.696%
2026-05-14	3.2200	3.2500	2.9100	2.9300	-8.438%	29	2,668	-83.276%
2026-05-13	3.1400	3.3500	2.9700	3.2000	-13.279%	555	2,437	-84.688%
2026-05-12	3.9500	4.0000	3.6900	3.6900	+12.158%	5	2,437	-86.721%
2026-05-11	3.2100	3.3500	3.2100	3.2900	+1.231%	8	2,437	-85.106%
2026-05-08	2.4000	3.2500	2.4000	3.2500	-29.501%	36	2,434	-84.923%
2026-05-06	3.4500	4.6100	3.4500	4.6100	+24.595%	4	2,453	-89.371%
2026-05-05	3.5000	3.7700	3.5000	3.7000	-1.333%	8	2,452	-86.757%
2026-05-04	3.7500	3.7500	3.7500	3.7500	-1.316%	2	2,452	-86.933%
2026-05-01	3.1600	3.8000	2.9800	3.8000	+1.333%	60	2,419	-87.105%
2026-04-30	3.5500	3.8500	3.5500	3.7500	+17.188%	22	2,419	-86.933%
2026-04-29	3.0000	3.2000	3.0000	3.2000	-1.538%	6	2,411	-84.688%
2026-04-28	3.1500	3.2500	3.1000	3.2500	+12.069%	35	2,410	-84.923%
2026-04-27	3.2500	3.4000	2.9000	2.9000	-22.667%	72	2,421	-83.103%
2026-04-24	3.4200	3.7500	3.4200	3.7500	-18.478%	6	2,394	-86.933%
2026-04-23	4.5000	4.6000	4.2500	4.6000	+12.195%	8	2,394	-89.348%
2026-04-22	4.5000	4.5000	4.0500	4.1000	-8.889%	5	2,389	-88.049%
2026-04-21	4.5000	4.5000	4.4500	4.5000	-18.919%	39	2,388	-89.111%
2026-04-20	5.6500	5.6500	5.3500	5.5500	-5.932%	11	2,353	-91.171%
2026-04-17	6.0000	6.1000	5.8000	5.9000	-7.087%	8	2,354	-91.695%
2026-04-16	6.4000	6.4000	6.2500	6.3500	-4.511%	21	2,355	-92.283%
2026-04-15	6.4000	6.7000	6.3500	6.6500	+4.724%	14	2,349	-92.632%
2026-04-13	6.6500	6.6500	6.0000	6.3500	-13.605%	5	2,349	-92.283%
2026-04-10	7.3500	7.3500	7.3500	7.3500	-12.186%	1	2,350	-93.333%
2026-04-09	7.7500	8.3700	7.6000	8.3700	+8.701%	41	2,351	-94.146%
2026-04-08	7.4500	7.7000	7.3500	7.7000	+1.987%	42	2,347	-93.636%
2026-04-07	7.5500	7.5500	7.5500	7.5500	-1.948%	1	2,344	-93.510%
2026-04-06	7.8500	7.8500	7.7000	7.7000	+2.667%	2	2,344	-93.636%
2026-04-02	8.1500	8.4500	7.5000	7.5000	-7.975%	65	2,345	-93.467%
2026-04-01	8.3000	8.3000	8.1000	8.1500	+10.884%	29	2,345	-93.988%
2026-03-31	8.0500	8.0500	7.3000	7.3500	+9.865%	8	2,335	-93.333%
2026-03-30	6.6400	6.6900	6.6400	6.6900	-0.298%	3	2,337	-92.676%
2026-03-27	7.1000	7.1000	6.7100	6.7100	-7.448%	93	2,340	-92.697%
2026-03-26	7.5500	7.5500	7.2000	7.2500	-4.605%	43	2,420	-93.241%
2026-03-25	8.1500	8.3000	7.6000	7.6000	0.000%	412	2,421	-93.553%
2026-03-24	7.2000	7.6000	7.0500	7.6000	+5.702%	33	2,394	-93.553%
2026-03-23	7.7000	7.7000	7.1900	7.1900	-8.524%	30	2,378	-93.185%
2026-03-20	9.5000	9.5000	7.8600	7.8600	-15.665%	36	2,361	-93.766%
2026-03-19	9.6500	9.6500	9.3200	9.3200	-2.408%	4	2,362	-94.742%
2026-03-18	9.1000	9.6000	8.5900	9.5500	-14.732%	35	2,358	-94.869%
2026-03-17	11.1500	11.2000	11.1500	11.2000	-0.797%	39	2,351	-95.625%
2026-03-16	11.2900	11.2900	11.2900	11.2900	-5.126%	8	2,350	-95.660%
2026-03-13	12.9500	12.9500	11.9000	11.9000	+0.847%	4	2,342	-95.882%
2026-03-12	11.2000	11.8000	11.2000	11.8000	+2.609%	3	2,342	-95.847%
2026-03-11	11.5000	11.5000	11.5000	11.5000	-8.000%	3	2,342	-95.739%
2026-03-10	12.5000	12.5000	12.5000	12.5000	+14.679%	1	2,342	-96.080%
2026-03-09	10.5500	10.9000	10.5500	10.9000	+4.107%	7	2,342	-95.505%
2026-03-06	9.9000	10.5100	9.9000	10.4700	+3.153%	42	2,342	-95.320%
2026-03-05	10.8500	10.8500	10.1500	10.1500	-19.059%	13	2,343	-95.172%
2026-03-04	12.1500	12.5400	11.9500	12.5400	+2.367%	6	2,343	-96.093%
2026-03-03	11.6300	12.2500	11.3000	12.2500	-11.296%	6	2,341	-96.000%
2026-03-02	13.5900	13.8100	13.1000	13.8100	+3.835%	15	2,343	-96.452%
2026-02-27	11.5500	13.5500	11.3000	13.3000	+30.392%	54	2,338	-96.316%
2026-02-26	11.3000	11.3000	10.2000	10.2000	-29.558%	5	2,360	-95.196%
2026-02-23	14.4800	14.4800	14.4800	14.4800	-2.819%	2	2,360	-96.616%
2026-02-20	14.9000	14.9000	14.9000	14.9000	-4.671%	3	2,360	-96.711%
2026-02-18	15.6300	15.6300	15.6300	15.6300	-7.130%	3	2,363	-96.865%
2026-02-17	16.8300	16.8300	16.8300	16.8300	-5.978%	1	2,360	-97.089%
2026-02-13	17.9000	17.9000	17.9000	17.9000	+17.763%	1	2,358	-97.263%
2026-02-12	16.0000	16.0000	15.2000	15.2000	-13.636%	5	2,358	-96.776%
2026-02-11	15.5700	17.6000	15.5700	17.6000	+21.968%	21	2,357	-97.216%
2026-02-09	14.4500	14.4500	14.4300	14.4300	-8.671%	2	2,288	-96.604%
2026-02-06	14.4500	16.1500	14.0500	15.8000	+19.335%	40	2,288	-96.899%
2026-02-05	12.9800	13.4000	12.6600	13.2400	+8.525%	704	2,263	-96.299%
2026-02-04	11.6200	12.2000	11.6200	12.2000	+5.172%	4	1,563	-95.984%
2026-02-03	11.1300	11.6000	11.0500	11.6000	+21.593%	13	1,560	-95.776%
2026-02-02	9.5400	9.5400	9.5400	9.5400	+8.532%	2	1,549	-94.864%
2026-01-30	8.7500	8.7900	8.7500	8.7900	-0.114%	11	1,547	-94.425%
2026-01-28	8.1200	8.8000	7.2600	8.8000	+46.423%	4	1,536	-94.432%
2026-01-23	5.6500	6.1400	5.6500	6.0100	+17.843%	1,033	1,533	-91.847%
2026-01-22	5.3700	5.7300	5.1000	5.1000	+67.213%	460	522	-90.392%
2026-01-20	3.0500	3.0500	3.0500	3.0500	-1.613%	2	102	-83.934%
2026-01-15	3.3000	3.3000	3.1000	3.1000	-1.587%	15	100	-84.194%
2026-01-14	3.1500	3.1500	3.1500	3.1500	+19.318%	15	95	-84.444%
2026-01-12	2.6400	2.6400	2.6400	2.6400	-9.278%	4	94	-81.439%
2026-01-09	2.9100	2.9100	2.9100	2.9100	-1.356%	4	98	-83.162%
2026-01-08	3.4500	3.4500	2.9500	2.9500	-10.606%	24	98	-83.390%
2026-01-07	3.3500	3.3500	3.2500	3.3000	+49.321%	18	85	-85.152%
2026-01-05	2.2100	2.2100	2.2100	2.2100	-34.030%	1	76	-77.828%
2025-12-31	3.4000	3.4000	3.3500	3.3500	+3.077%	10	69	-85.373%
2025-12-30	3.2500	3.2500	3.2500	3.2500	-1.515%	5	69	-84.923%
2025-12-12	3.3000	3.3000	3.3000	3.3000	-7.042%	1	64	-85.152%
2025-12-05	3.5500	3.5500	3.5500	3.5500	-8.505%	1	65	-86.197%
2025-11-28	3.8800	3.8800	3.8800	3.8800	-29.837%	30	64	-87.371%
2025-11-25	5.5300	5.5300	5.5300	5.5300	+0.545%	5	34	-91.139%
2025-11-21	5.5000	5.5000	5.5000	5.5000	-5.983%	1	29	-91.091%
2025-11-18	5.8500	5.8500	5.8500	5.8500	+1.563%	1	29	-91.624%
2025-11-13	5.4800	5.8200	5.4800	5.7600	+16.364%	11	29	-91.493%
2025-10-20	4.9500	4.9500	4.9500	4.9500	+65.000%	4	23	-90.101%
2025-10-06	3.0000	3.0000	3.0000	3.0000	+14.504%	8	20	-83.667%
2025-09-05	2.6600	2.6800	2.6200	2.6200	-36.867%	8	13	-81.298%
2025-08-20	4.2100	4.2100	4.1500	4.1500	-1.190%	2	18	-88.193%
2025-08-08	4.2000	4.2000	4.2000	4.2000	+70.040%	7	18	-88.333%
2025-08-06	2.4700	2.4700	2.4700	2.4700	-15.120%	1	11	-80.162%
2025-08-04	2.9100	2.9100	2.9100	2.9100	+2.105%	7	11	-83.162%
2025-07-14	2.8500	2.8500	2.8500	2.8500	+12.648%	2	4	-82.807%
2025-07-11	2.5300	2.5300	2.5300	2.5300	0.000%	2	2	-80.632%