Dark

GILD20260918C155
GILD Sep 18 2026 155.00 Call (GILD260918C00155000)
option OPRA

EOD

Jul 24, 2026

0.6300-25.882%(-0.2200)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.6000	0.6300	0.6000	0.6300	-25.882%	33	670	0.000%
2026-07-22	0.8500	0.8500	0.7500	0.8500	+44.068%	24	703	-25.882%
2026-07-21	0.8000	0.8200	0.5600	0.5900	-42.718%	86	700	+6.780%
2026-07-20	0.9700	1.1000	0.7200	1.0300	-23.134%	287	697	-38.835%
2026-07-17	1.6500	2.3500	1.3400	1.3400	-16.250%	48	531	-52.985%
2026-07-16	1.0600	1.6000	0.9900	1.6000	+83.908%	41	539	-60.625%
2026-07-14	0.7500	0.8700	0.7500	0.8700	-7.447%	4	564	-27.586%
2026-07-13	0.7800	0.9700	0.7800	0.9400	+18.987%	27	561	-32.979%
2026-07-10	1.0900	1.1100	0.7900	0.7900	-49.032%	38	569	-20.253%
2026-07-09	1.6700	1.6700	1.3300	1.5500	-6.061%	9	589	-59.355%
2026-07-08	1.6800	1.8200	1.6500	1.6500	+1.227%	52	583	-61.818%
2026-07-07	1.7700	1.8800	1.5400	1.6300	+69.792%	20	595	-61.350%
2026-07-06	0.8500	0.9600	0.8500	0.9600	0.000%	5	597	-34.375%
2026-07-02	0.9500	1.0100	0.8500	0.9600	+92.000%	17	594	-34.375%
2026-07-01	0.5500	0.5500	0.5000	0.5000	-20.635%	31	594	+26.000%
2026-06-30	0.6000	0.6500	0.6000	0.6300	-5.970%	8	603	0.000%
2026-06-26	0.6700	0.7300	0.6700	0.6700	+3.077%	25	598	-5.970%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+8.333%	1	599	-3.077%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+7.143%	4	599	+5.000%
2026-06-22	0.5500	0.5600	0.4500	0.5600	-3.448%	12	599	+12.500%
2026-06-18	0.5800	0.5800	0.5800	0.5800	-27.500%	5	595	+8.621%
2026-06-17	0.8000	0.8000	0.8000	0.8000	+9.589%	2	595	-21.250%
2026-06-16	0.7300	0.7300	0.7300	0.7300	+1.389%	1	595	-13.699%
2026-06-12	1.0000	1.0000	0.7200	0.7200	-22.581%	2	595	-12.500%
2026-06-11	0.9300	0.9300	0.9300	0.9300	+17.722%	2	595	-32.258%
2026-06-10	0.7900	0.7900	0.7900	0.7900	-30.702%	8	595	-20.253%
2026-06-08	1.2200	1.2200	1.1400	1.1400	-18.571%	2	603	-44.737%
2026-06-04	1.4000	1.4000	1.4000	1.4000	0.000%	1	603	-55.000%
2026-06-03	1.3400	1.4000	1.3400	1.4000	-15.152%	8	603	-55.000%
2026-06-01	1.6700	1.6700	1.5500	1.6500	-31.818%	20	595	-61.818%
2026-05-29	2.5400	2.5400	2.4200	2.4200	+18.049%	16	581	-73.967%
2026-05-27	2.4200	2.4500	2.0500	2.0500	-10.480%	7	575	-69.268%
2026-05-26	2.2400	2.3200	2.2000	2.2900	+14.500%	40	569	-72.489%
2026-05-22	2.0000	2.0000	2.0000	2.0000	+11.111%	2	585	-68.500%
2026-05-19	1.7100	1.9100	1.7100	1.8000	-21.739%	21	585	-65.000%
2026-05-14	2.3000	2.3000	2.2500	2.3000	+12.195%	10	568	-72.609%
2026-05-08	2.0500	2.0500	2.0500	2.0500	-31.667%	1	568	-69.268%
2026-05-07	2.8100	3.0000	2.7600	3.0000	+7.143%	6	568	-79.000%
2026-05-06	2.5000	2.8000	2.5000	2.8000	-6.355%	5	566	-77.500%
2026-05-05	2.9900	2.9900	2.9900	2.9900	+13.258%	24	565	-78.930%
2026-05-04	2.6400	2.6400	2.6400	2.6400	-2.222%	1	565	-76.136%
2026-05-01	2.5200	2.7000	2.5200	2.7000	+3.846%	22	562	-76.667%
2026-04-30	2.6000	2.6000	2.6000	2.6000	-5.109%	14	562	-75.769%
2026-04-29	2.7400	2.7400	2.7400	2.7400	+20.175%	1	560	-77.007%
2026-04-28	2.3800	2.3800	2.2800	2.2800	+8.571%	9	559	-72.368%
2026-04-27	2.2500	2.2500	2.1000	2.1000	-20.152%	3	551	-70.000%
2026-04-24	2.9500	2.9500	2.5700	2.6300	-23.768%	33	552	-76.046%
2026-04-23	3.3400	3.4500	3.1500	3.4500	+26.838%	13	537	-81.739%
2026-04-22	3.0000	3.1500	2.7200	2.7200	-17.576%	14	531	-76.838%
2026-04-21	3.4000	3.4000	3.2500	3.3000	-22.353%	44	520	-80.909%
2026-04-20	4.2500	4.2500	4.2500	4.2500	-7.609%	1	520	-85.176%
2026-04-17	4.4000	4.6000	4.4000	4.6000	-5.155%	3	521	-86.304%
2026-04-16	5.0000	5.0000	4.8500	4.8500	-3.000%	10	519	-87.010%
2026-04-15	5.0000	5.2000	4.9000	5.0000	-9.910%	17	520	-87.400%
2026-04-14	5.5900	5.6000	5.5500	5.5500	+15.625%	15	521	-88.649%
2026-04-13	5.1700	5.1700	4.8000	4.8000	-8.571%	8	508	-86.875%
2026-04-10	6.0000	6.1000	5.2500	5.2500	-15.323%	6	509	-88.000%
2026-04-09	6.0500	6.2000	5.9000	6.2000	+12.727%	19	508	-89.839%
2026-04-08	5.5000	5.5000	5.5000	5.5000	0.000%	1	500	-88.545%
2026-04-07	5.5100	5.5100	5.5000	5.5000	-8.333%	4	500	-88.545%
2026-04-06	6.0000	6.0000	5.9500	6.0000	0.000%	7	501	-89.500%
2026-04-02	6.4000	6.6500	6.0000	6.0000	-5.512%	33	486	-89.500%
2026-04-01	6.5000	6.5000	6.3500	6.3500	+2.419%	13	486	-90.079%
2026-03-31	6.3500	6.3500	6.2000	6.2000	+25.253%	3	473	-89.839%
2026-03-30	5.1500	5.1500	4.9000	4.9500	-4.255%	35	473	-87.273%
2026-03-27	5.1700	5.1700	5.1700	5.1700	-19.219%	1	473	-87.814%
2026-03-25	6.3000	6.5500	6.3000	6.4000	+11.693%	43	473	-90.156%
2026-03-24	5.7000	5.7300	5.7000	5.7300	-2.881%	14	431	-89.005%
2026-03-23	6.1000	6.1500	5.7500	5.9000	-11.940%	83	431	-89.322%
2026-03-20	7.6000	7.6000	6.4300	6.7000	-14.650%	19	392	-90.597%
2026-03-19	7.8500	7.8500	7.8500	7.8500	+5.369%	1	381	-91.975%
2026-03-18	7.9000	7.9500	7.4500	7.4500	-14.368%	25	381	-91.544%
2026-03-17	9.0500	9.1000	8.7000	8.7000	-4.396%	87	363	-92.759%
2026-03-16	9.6000	9.6500	9.1000	9.1000	-1.087%	34	435	-93.077%
2026-03-13	9.2000	9.2000	9.2000	9.2000	-5.155%	1	405	-93.152%
2026-03-12	9.7000	9.7000	9.7000	9.7000	-0.411%	1	404	-93.505%
2026-03-11	9.8000	10.5000	9.7400	9.7400	+16.647%	90	403	-93.532%
2026-03-06	8.0000	8.3500	8.0000	8.3500	+0.602%	13	431	-92.455%
2026-03-05	8.4500	8.7500	8.1500	8.3000	-18.227%	43	418	-92.410%
2026-03-04	10.2000	10.2000	10.1500	10.1500	+3.046%	8	381	-93.793%
2026-03-03	9.9500	9.9500	9.2500	9.8500	-8.796%	87	380	-93.604%
2026-03-02	11.2500	11.2500	10.7500	10.8000	+0.465%	3	302	-94.167%
2026-02-27	8.5800	10.8000	8.5800	10.7500	+18.002%	9	300	-94.140%
2026-02-26	9.1100	9.1100	9.1100	9.1100	-14.460%	2	299	-93.085%
2026-02-25	10.6500	10.6500	10.6500	10.6500	-7.149%	1	298	-94.085%
2026-02-23	11.4700	11.4700	11.4700	11.4700	-6.748%	1	298	-94.507%
2026-02-20	12.4000	12.4500	12.3000	12.3000	+5.128%	11	298	-94.878%
2026-02-19	11.7000	11.7000	11.7000	11.7000	-7.874%	20	290	-94.615%
2026-02-18	13.3400	13.3500	12.7000	12.7000	-13.311%	116	270	-95.039%
2026-02-17	14.5500	14.6500	14.5500	14.6500	+9.410%	3	175	-95.700%
2026-02-12	13.3900	13.3900	13.3900	13.3900	-10.614%	1	172	-95.295%
2026-02-11	15.0000	15.0500	14.9500	14.9800	+27.489%	15	172	-95.794%
2026-02-10	11.7500	11.7500	11.7500	11.7500	+2.620%	1	164	-94.638%
2026-02-05	11.4500	11.4500	11.4500	11.4500	+24.864%	1	163	-94.498%
2026-02-03	9.1000	9.1700	9.1000	9.1700	+16.076%	8	162	-93.130%
2026-02-02	7.9000	7.9000	7.9000	7.9000	+22.102%	10	169	-92.025%
2026-01-28	6.4700	6.4700	6.4700	6.4700	-0.767%	1	168	-90.263%
2026-01-27	6.5200	6.5200	6.5200	6.5200	+34.433%	1	168	-90.337%
2026-01-23	4.9500	5.0000	4.8500	4.8500	+22.785%	177	168	-87.010%
2026-01-22	3.9500	3.9500	3.9500	3.9500	+74.779%	1	11	-84.051%
2026-01-16	2.2600	2.2600	2.2600	2.2600	-10.672%	3	11	-72.124%
2025-12-31	2.5300	2.5300	2.5300	2.5300	-20.938%	1	12	-75.099%
2025-12-23	3.2000	3.2000	3.2000	3.2000	-9.859%	1	12	-80.313%
2025-12-19	3.5500	3.5500	3.5500	3.5500	+42.000%	4	11	-82.254%
2025-12-05	2.5000	2.5000	2.5000	2.5000	-46.237%	5	7	-74.800%
2025-11-19	4.6500	4.6500	4.6500	4.6500	-4.124%	10	4	-86.452%
2025-11-13	4.8500	4.8500	4.8500	4.8500	+29.333%	2	14	-87.010%
2025-11-12	4.1000	4.1000	3.7500	3.7500	+2.740%	12	14	-83.200%
2025-10-17	3.6500	3.6500	3.6500	3.6500	+43.137%	3	2	-82.740%
2025-07-03	2.5500	2.5500	2.5500	2.5500	0.000%	1	0	-75.294%