Dark

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

EOD

Jul 24, 2026

1.04-3.704%(-0.04)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.9700	1.0600	0.9700	1.0400	-3.704%	46	4,842	0.000%
2026-07-23	0.7900	1.1300	0.7900	1.0800	-18.797%	50	4,864	-3.704%
2026-07-22	1.2600	1.4200	1.2600	1.3300	+17.699%	56	4,868	-21.805%
2026-07-21	1.1500	1.4900	1.0000	1.1300	-33.529%	374	4,862	-7.965%
2026-07-20	1.9200	1.9600	1.6600	1.7000	-13.706%	41	4,882	-38.824%
2026-07-17	3.0000	3.6700	1.9700	1.9700	-21.200%	1,811	4,886	-47.208%
2026-07-16	1.8200	2.5000	1.6900	2.5000	+51.515%	113	3,854	-58.400%
2026-07-15	1.2300	1.7800	1.2300	1.6500	+25.954%	133	3,932	-36.970%
2026-07-14	1.3300	1.6000	1.1800	1.3100	-13.816%	256	3,821	-20.611%
2026-07-13	1.2500	1.5700	1.1300	1.5200	+11.765%	350	4,015	-31.579%
2026-07-10	1.7500	1.7500	1.3000	1.3600	-43.802%	340	4,145	-23.529%
2026-07-09	2.6400	2.6400	2.0100	2.4200	-13.571%	133	4,383	-57.025%
2026-07-08	2.9500	3.2400	2.5200	2.8000	-5.085%	89	4,431	-62.857%
2026-07-07	1.8800	3.1000	1.8800	2.9500	+97.987%	1,680	4,458	-64.746%
2026-07-06	1.7500	1.7500	1.0100	1.4900	-14.857%	371	3,688	-30.201%
2026-07-02	0.9800	1.7900	0.9800	1.7500	+105.882%	587	3,660	-40.571%
2026-07-01	1.0400	1.0400	0.8500	0.8500	-5.556%	15	3,660	+22.353%
2026-06-30	0.7900	1.1000	0.6800	0.9000	0.000%	13	3,661	+15.556%
2026-06-29	1.2200	1.2200	0.9000	0.9000	-30.769%	115	3,663	+15.556%
2026-06-26	0.9800	1.3000	0.9600	1.3000	+38.298%	180	3,713	-20.000%
2026-06-25	0.9800	0.9800	0.9400	0.9400	-10.476%	2	3,585	+10.638%
2026-06-24	0.9500	1.0500	0.9500	1.0500	+15.385%	3	3,584	-0.952%
2026-06-23	0.9700	1.0500	0.9100	0.9100	-2.151%	11	3,585	+14.286%
2026-06-22	1.0300	1.0300	0.8100	0.9300	+12.048%	45	3,581	+11.828%
2026-06-18	0.9000	0.9000	0.7000	0.8300	-38.519%	199	3,596	+25.301%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-0.735%	10	3,596	-22.963%
2026-06-16	1.3800	1.5100	1.3600	1.3600	+34.653%	24	3,596	-23.529%
2026-06-15	1.0100	1.0100	1.0100	1.0100	+1.000%	4	3,596	+2.970%
2026-06-12	1.2200	1.2200	1.0000	1.0000	-31.507%	3	3,596	+4.000%
2026-06-11	1.4600	1.4600	1.4600	1.4600	+46.000%	1	3,595	-28.767%
2026-06-10	1.1800	1.1800	0.9400	1.0000	-18.033%	19	3,595	+4.000%
2026-06-09	1.3400	1.4000	1.2200	1.2200	-35.450%	10	3,606	-14.754%
2026-06-08	1.8300	1.8900	1.7900	1.8900	-19.231%	6	3,614	-44.974%
2026-06-05	2.0000	2.4800	2.0000	2.3400	+9.346%	34	3,619	-55.556%
2026-06-04	2.3700	2.3700	1.9500	2.1400	-2.727%	6	3,615	-51.402%
2026-06-03	2.0000	2.2000	2.0000	2.2000	+12.821%	16	3,614	-52.727%
2026-06-02	2.1100	2.1700	1.9300	1.9500	-17.722%	544	3,613	-46.667%
2026-06-01	2.8800	2.8800	2.3700	2.3700	-27.077%	20	3,132	-56.118%
2026-05-29	4.9000	4.9000	3.2500	3.2500	-17.929%	23	3,122	-68.000%
2026-05-28	3.7500	3.9600	3.5000	3.9600	+32.000%	403	3,110	-73.737%
2026-05-27	3.0000	3.7000	3.0000	3.0000	-6.250%	19	2,884	-65.333%
2026-05-26	3.2500	3.3500	3.1000	3.2000	+6.667%	10	2,882	-67.500%
2026-05-22	2.4500	3.0000	2.4500	3.0000	+37.615%	48	2,884	-65.333%
2026-05-21	2.1800	2.1800	2.1800	2.1800	-8.787%	4	2,845	-52.294%
2026-05-20	2.5000	2.6000	2.2500	2.3900	-5.906%	165	2,845	-56.485%
2026-05-19	2.2300	2.8600	2.2300	2.5400	+13.901%	34	2,670	-59.055%
2026-05-18	2.2100	2.2300	2.2100	2.2300	-3.043%	4	2,670	-53.363%
2026-05-15	2.3600	2.3800	2.2300	2.3000	-21.502%	15	2,670	-54.783%
2026-05-14	3.2200	3.2500	2.9100	2.9300	-8.438%	29	2,668	-64.505%
2026-05-13	3.1400	3.3500	2.9700	3.2000	-13.279%	555	2,437	-67.500%
2026-05-12	3.9500	4.0000	3.6900	3.6900	+12.158%	5	2,437	-71.816%
2026-05-11	3.2100	3.3500	3.2100	3.2900	+1.231%	8	2,437	-68.389%
2026-05-08	2.4000	3.2500	2.4000	3.2500	-29.501%	36	2,434	-68.000%
2026-05-06	3.4500	4.6100	3.4500	4.6100	+24.595%	4	2,453	-77.440%
2026-05-05	3.5000	3.7700	3.5000	3.7000	-1.333%	8	2,452	-71.892%
2026-05-04	3.7500	3.7500	3.7500	3.7500	-1.316%	2	2,452	-72.267%
2026-05-01	3.1600	3.8000	2.9800	3.8000	+1.333%	60	2,419	-72.632%
2026-04-30	3.5500	3.8500	3.5500	3.7500	+17.188%	22	2,419	-72.267%
2026-04-29	3.0000	3.2000	3.0000	3.2000	-1.538%	6	2,411	-67.500%
2026-04-28	3.1500	3.2500	3.1000	3.2500	+12.069%	35	2,410	-68.000%
2026-04-27	3.2500	3.4000	2.9000	2.9000	-22.667%	72	2,421	-64.138%
2026-04-24	3.4200	3.7500	3.4200	3.7500	-18.478%	6	2,394	-72.267%
2026-04-23	4.5000	4.6000	4.2500	4.6000	+12.195%	8	2,394	-77.391%
2026-04-22	4.5000	4.5000	4.0500	4.1000	-8.889%	5	2,389	-74.634%
2026-04-21	4.5000	4.5000	4.4500	4.5000	-18.919%	39	2,388	-76.889%
2026-04-20	5.6500	5.6500	5.3500	5.5500	-5.932%	11	2,353	-81.261%
2026-04-17	6.0000	6.1000	5.8000	5.9000	-7.087%	8	2,354	-82.373%
2026-04-16	6.4000	6.4000	6.2500	6.3500	-4.511%	21	2,355	-83.622%
2026-04-15	6.4000	6.7000	6.3500	6.6500	+4.724%	14	2,349	-84.361%
2026-04-13	6.6500	6.6500	6.0000	6.3500	-13.605%	5	2,349	-83.622%
2026-04-10	7.3500	7.3500	7.3500	7.3500	-12.186%	1	2,350	-85.850%
2026-04-09	7.7500	8.3700	7.6000	8.3700	+8.701%	41	2,351	-87.575%
2026-04-08	7.4500	7.7000	7.3500	7.7000	+1.987%	42	2,347	-86.494%
2026-04-07	7.5500	7.5500	7.5500	7.5500	-1.948%	1	2,344	-86.225%
2026-04-06	7.8500	7.8500	7.7000	7.7000	+2.667%	2	2,344	-86.494%
2026-04-02	8.1500	8.4500	7.5000	7.5000	-7.975%	65	2,345	-86.133%
2026-04-01	8.3000	8.3000	8.1000	8.1500	+10.884%	29	2,345	-87.239%
2026-03-31	8.0500	8.0500	7.3000	7.3500	+9.865%	8	2,335	-85.850%
2026-03-30	6.6400	6.6900	6.6400	6.6900	-0.298%	3	2,337	-84.454%
2026-03-27	7.1000	7.1000	6.7100	6.7100	-7.448%	93	2,340	-84.501%
2026-03-26	7.5500	7.5500	7.2000	7.2500	-4.605%	43	2,420	-85.655%
2026-03-25	8.1500	8.3000	7.6000	7.6000	0.000%	412	2,421	-86.316%
2026-03-24	7.2000	7.6000	7.0500	7.6000	+5.702%	33	2,394	-86.316%
2026-03-23	7.7000	7.7000	7.1900	7.1900	-8.524%	30	2,378	-85.535%
2026-03-20	9.5000	9.5000	7.8600	7.8600	-15.665%	36	2,361	-86.768%
2026-03-19	9.6500	9.6500	9.3200	9.3200	-2.408%	4	2,362	-88.841%
2026-03-18	9.1000	9.6000	8.5900	9.5500	-14.732%	35	2,358	-89.110%
2026-03-17	11.1500	11.2000	11.1500	11.2000	-0.797%	39	2,351	-90.714%
2026-03-16	11.2900	11.2900	11.2900	11.2900	-5.126%	8	2,350	-90.788%
2026-03-13	12.9500	12.9500	11.9000	11.9000	+0.847%	4	2,342	-91.261%
2026-03-12	11.2000	11.8000	11.2000	11.8000	+2.609%	3	2,342	-91.186%
2026-03-11	11.5000	11.5000	11.5000	11.5000	-8.000%	3	2,342	-90.957%
2026-03-10	12.5000	12.5000	12.5000	12.5000	+14.679%	1	2,342	-91.680%
2026-03-09	10.5500	10.9000	10.5500	10.9000	+4.107%	7	2,342	-90.459%
2026-03-06	9.9000	10.5100	9.9000	10.4700	+3.153%	42	2,342	-90.067%
2026-03-05	10.8500	10.8500	10.1500	10.1500	-19.059%	13	2,343	-89.754%
2026-03-04	12.1500	12.5400	11.9500	12.5400	+2.367%	6	2,343	-91.707%
2026-03-03	11.6300	12.2500	11.3000	12.2500	-11.296%	6	2,341	-91.510%
2026-03-02	13.5900	13.8100	13.1000	13.8100	+3.835%	15	2,343	-92.469%
2026-02-27	11.5500	13.5500	11.3000	13.3000	+30.392%	54	2,338	-92.180%
2026-02-26	11.3000	11.3000	10.2000	10.2000	-29.558%	5	2,360	-89.804%
2026-02-23	14.4800	14.4800	14.4800	14.4800	-2.819%	2	2,360	-92.818%
2026-02-20	14.9000	14.9000	14.9000	14.9000	-4.671%	3	2,360	-93.020%
2026-02-18	15.6300	15.6300	15.6300	15.6300	-7.130%	3	2,363	-93.346%
2026-02-17	16.8300	16.8300	16.8300	16.8300	-5.978%	1	2,360	-93.821%
2026-02-13	17.9000	17.9000	17.9000	17.9000	+17.763%	1	2,358	-94.190%
2026-02-12	16.0000	16.0000	15.2000	15.2000	-13.636%	5	2,358	-93.158%
2026-02-11	15.5700	17.6000	15.5700	17.6000	+21.968%	21	2,357	-94.091%
2026-02-09	14.4500	14.4500	14.4300	14.4300	-8.671%	2	2,288	-92.793%
2026-02-06	14.4500	16.1500	14.0500	15.8000	+19.335%	40	2,288	-93.418%
2026-02-05	12.9800	13.4000	12.6600	13.2400	+8.525%	704	2,263	-92.145%
2026-02-04	11.6200	12.2000	11.6200	12.2000	+5.172%	4	1,563	-91.475%
2026-02-03	11.1300	11.6000	11.0500	11.6000	+21.593%	13	1,560	-91.034%
2026-02-02	9.5400	9.5400	9.5400	9.5400	+8.532%	2	1,549	-89.099%
2026-01-30	8.7500	8.7900	8.7500	8.7900	-0.114%	11	1,547	-88.168%
2026-01-28	8.1200	8.8000	7.2600	8.8000	+46.423%	4	1,536	-88.182%
2026-01-23	5.6500	6.1400	5.6500	6.0100	+17.843%	1,033	1,533	-82.696%
2026-01-22	5.3700	5.7300	5.1000	5.1000	+67.213%	460	522	-79.608%
2026-01-20	3.0500	3.0500	3.0500	3.0500	-1.613%	2	102	-65.902%
2026-01-15	3.3000	3.3000	3.1000	3.1000	-1.587%	15	100	-66.452%
2026-01-14	3.1500	3.1500	3.1500	3.1500	+19.318%	15	95	-66.984%
2026-01-12	2.6400	2.6400	2.6400	2.6400	-9.278%	4	94	-60.606%
2026-01-09	2.9100	2.9100	2.9100	2.9100	-1.356%	4	98	-64.261%
2026-01-08	3.4500	3.4500	2.9500	2.9500	-10.606%	24	98	-64.746%
2026-01-07	3.3500	3.3500	3.2500	3.3000	+49.321%	18	85	-68.485%
2026-01-05	2.2100	2.2100	2.2100	2.2100	-34.030%	1	76	-52.941%
2025-12-31	3.4000	3.4000	3.3500	3.3500	+3.077%	10	69	-68.955%
2025-12-30	3.2500	3.2500	3.2500	3.2500	-1.515%	5	69	-68.000%
2025-12-12	3.3000	3.3000	3.3000	3.3000	-7.042%	1	64	-68.485%
2025-12-05	3.5500	3.5500	3.5500	3.5500	-8.505%	1	65	-70.704%
2025-11-28	3.8800	3.8800	3.8800	3.8800	-29.837%	30	64	-73.196%
2025-11-25	5.5300	5.5300	5.5300	5.5300	+0.545%	5	34	-81.193%
2025-11-21	5.5000	5.5000	5.5000	5.5000	-5.983%	1	29	-81.091%
2025-11-18	5.8500	5.8500	5.8500	5.8500	+1.563%	1	29	-82.222%
2025-11-13	5.4800	5.8200	5.4800	5.7600	+16.364%	11	29	-81.944%
2025-10-20	4.9500	4.9500	4.9500	4.9500	+65.000%	4	23	-78.990%
2025-10-06	3.0000	3.0000	3.0000	3.0000	+14.504%	8	20	-65.333%
2025-09-05	2.6600	2.6800	2.6200	2.6200	-36.867%	8	13	-60.305%
2025-08-20	4.2100	4.2100	4.1500	4.1500	-1.190%	2	18	-74.940%
2025-08-08	4.2000	4.2000	4.2000	4.2000	+70.040%	7	18	-75.238%
2025-08-06	2.4700	2.4700	2.4700	2.4700	-15.120%	1	11	-57.895%
2025-08-04	2.9100	2.9100	2.9100	2.9100	+2.105%	7	11	-64.261%
2025-07-14	2.8500	2.8500	2.8500	2.8500	+12.648%	2	4	-63.509%
2025-07-11	2.5300	2.5300	2.5300	2.5300	0.000%	2	2	-58.893%