Dark

GILD20260918C160
GILD Sep 18 2026 160.00 Call (GILD260918C00160000)
option OPRA

EOD

Jul 22, 2026

0.4900+22.500%(+0.0900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.4900	0.4900	0.4900	0.4900	+22.500%	10	2,881	0.000%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-29.825%	7	2,881	+22.500%
2026-07-20	0.5700	0.5700	0.5700	0.5700	-48.182%	2	2,874	-14.035%
2026-07-17	1.4300	1.4600	0.9800	1.1000	+64.179%	33	2,872	-55.455%
2026-07-16	0.6600	0.6700	0.6600	0.6700	+26.415%	2	2,881	-26.866%
2026-07-15	0.5700	0.6000	0.5300	0.5300	+12.766%	4	2,881	-7.547%
2026-07-14	0.4500	0.4700	0.4500	0.4700	-17.544%	4	2,878	+4.255%
2026-07-13	0.5700	0.5700	0.5700	0.5700	+32.558%	1	2,881	-14.035%
2026-07-10	0.6800	0.6800	0.4300	0.4300	-50.575%	15	2,881	+13.953%
2026-07-09	1.0000	1.0000	0.8700	0.8700	-24.348%	23	2,877	-43.678%
2026-07-08	1.1900	1.2000	0.7800	1.1500	-6.504%	149	2,868	-57.391%
2026-07-07	0.9700	1.3500	0.4500	1.2300	+105.000%	150	2,794	-60.163%
2026-07-02	0.6000	0.6000	0.6000	0.6000	+33.333%	1	2,802	-18.333%
2026-06-29	0.5000	0.5000	0.3400	0.4500	-2.174%	172	2,802	+8.889%
2026-06-26	0.4600	0.4600	0.4600	0.4600	+15.000%	4	2,891	+6.522%
2026-06-25	0.2000	0.4000	0.2000	0.4000	0.000%	3	2,895	+22.500%
2026-06-24	0.3400	0.4300	0.3400	0.4000	+11.111%	3	2,895	+22.500%
2026-06-22	0.3200	0.3800	0.3200	0.3600	-20.000%	5	2,896	+36.111%
2026-06-17	0.4500	0.4600	0.4500	0.4500	-18.182%	14	2,895	+8.889%
2026-06-16	0.4900	0.7100	0.4900	0.5500	+22.222%	14	2,895	-10.909%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-4.255%	1	2,900	+8.889%
2026-06-12	0.4700	0.4700	0.4700	0.4700	-21.667%	1	2,900	+4.255%
2026-06-11	0.3900	0.6000	0.3900	0.6000	+33.333%	49	2,899	-18.333%
2026-06-10	0.5500	0.5500	0.4500	0.4500	-18.182%	3	2,896	+8.889%
2026-06-09	0.7200	0.7200	0.3900	0.5500	-36.782%	382	2,899	-10.909%
2026-06-08	0.9300	0.9300	0.8000	0.8700	-8.421%	14	2,638	-43.678%
2026-06-05	0.8000	1.2400	0.8000	0.9500	0.000%	63	2,645	-48.421%
2026-06-04	0.9000	0.9500	0.8700	0.9500	+5.556%	21	2,623	-48.421%
2026-06-03	0.8300	0.9500	0.7500	0.9000	-1.099%	16	2,604	-45.556%
2026-06-02	0.9400	0.9600	0.7100	0.9100	-13.333%	30	2,603	-46.154%
2026-06-01	1.2600	1.7000	0.9900	1.0500	-33.121%	54	2,591	-53.333%
2026-05-29	1.6600	1.6600	1.5700	1.5700	0.000%	8	2,584	-68.790%
2026-05-28	1.5700	1.6800	0.9300	1.5700	+1.290%	15	2,591	-68.790%
2026-05-26	1.0800	1.5500	1.0800	1.5500	+19.231%	10	2,590	-68.387%
2026-05-22	1.5000	1.5000	1.2300	1.3000	+42.857%	8	2,595	-62.308%
2026-05-21	0.9800	0.9800	0.9100	0.9100	-3.191%	6	2,588	-46.154%
2026-05-20	1.0100	1.0100	0.9400	0.9400	-24.800%	23	2,588	-47.872%
2026-05-19	1.1000	1.2500	1.1000	1.2500	+34.409%	2	2,586	-60.800%
2026-05-18	1.0000	1.0000	0.9000	0.9300	-7.000%	9	2,586	-47.312%
2026-05-15	1.9000	1.9000	0.9500	1.0000	-26.471%	34	2,586	-51.000%
2026-05-14	1.5100	1.6300	1.3500	1.3600	-16.049%	37	2,576	-63.971%
2026-05-13	1.5500	1.8100	1.1000	1.6200	-11.475%	37	2,553	-69.753%
2026-05-12	2.1800	2.3800	1.8300	1.8300	+18.065%	139	2,553	-73.224%
2026-05-11	1.5500	1.5500	1.5500	1.5500	+19.231%	1	2,553	-68.387%
2026-05-08	1.1900	1.5800	1.1900	1.3000	-48.000%	7	2,552	-62.308%
2026-05-07	2.5000	2.5000	2.5000	2.5000	+4.603%	1	2,551	-80.400%
2026-05-06	1.9300	2.3900	1.9300	2.3900	+25.131%	7	2,551	-79.498%
2026-05-05	1.9100	1.9100	1.9100	1.9100	+3.243%	5	2,552	-74.346%
2026-05-04	1.8600	1.8600	1.8500	1.8500	-8.416%	4	2,548	-73.514%
2026-05-01	1.8300	2.0200	1.8300	2.0200	+36.486%	35	2,548	-75.743%
2026-04-27	1.7000	1.7600	1.4800	1.4800	-38.589%	10	2,548	-66.892%
2026-04-21	2.2600	2.4600	2.2600	2.4100	-19.667%	21	2,574	-79.668%
2026-04-20	3.1000	3.1500	3.0000	3.0000	-10.448%	8	2,574	-83.667%
2026-04-17	3.7000	3.7000	3.3000	3.3500	-8.219%	35	2,574	-85.373%
2026-04-16	3.9000	3.9000	3.6500	3.6500	+1.389%	12	2,573	-86.575%
2026-04-15	3.8000	3.8000	3.6000	3.6000	-13.253%	12	2,566	-86.389%
2026-04-14	4.0500	4.2000	4.0500	4.1500	+15.278%	10	2,560	-88.193%
2026-04-13	3.9000	3.9000	3.5000	3.6000	-16.279%	16	2,551	-86.389%
2026-04-10	4.2500	4.3000	4.2500	4.3000	-7.527%	6	2,559	-88.605%
2026-04-09	4.6500	4.6500	4.6500	4.6500	+2.198%	1	2,557	-89.462%
2026-04-08	4.4500	4.6000	4.4000	4.5500	-8.451%	29	2,556	-89.231%
2026-04-02	4.9500	4.9700	4.9500	4.9700	+22.716%	10	2,536	-90.141%
2026-03-27	4.0500	4.0500	4.0500	4.0500	-9.193%	1	2,536	-87.901%
2026-03-26	4.4600	4.4600	4.4600	4.4600	+3.721%	1	2,535	-89.013%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-18.868%	2	2,534	-88.605%
2026-03-23	5.3000	5.3000	5.3000	5.3000	+7.287%	1	2,532	-90.755%
2026-03-20	5.1500	5.1500	4.9400	4.9400	-16.695%	32	2,531	-90.081%
2026-03-19	5.9300	5.9300	5.9300	5.9300	+0.850%	3	2,543	-91.737%
2026-03-18	5.8500	6.2500	5.8000	5.8800	-21.600%	14	2,543	-91.667%
2026-03-16	7.7000	7.7000	7.5000	7.5000	-7.407%	18	2,542	-93.467%
2026-03-13	8.1000	8.1000	8.1000	8.1000	+12.500%	7	2,530	-93.951%
2026-03-12	7.2000	7.2000	7.2000	7.2000	-4.000%	1	2,530	-93.194%
2026-03-11	8.0000	8.0000	7.5000	7.5000	-4.459%	5	2,529	-93.467%
2026-03-10	7.8500	7.8500	7.8500	7.8500	+11.348%	1	2,527	-93.758%
2026-03-09	7.0500	7.0500	7.0500	7.0500	+7.634%	10	2,528	-93.050%
2026-03-06	6.3000	6.5500	6.3000	6.5500	+0.769%	9	2,526	-92.519%
2026-03-05	6.8000	7.0500	6.5000	6.5000	-19.255%	16	2,521	-92.462%
2026-03-04	8.0500	8.0500	8.0500	8.0500	+4.545%	1	2,516	-93.913%
2026-03-03	7.8500	7.8500	7.6500	7.7000	-16.304%	23	2,516	-93.636%
2026-03-02	9.1000	9.2000	8.7500	9.2000	+1.657%	74	2,516	-94.674%
2026-02-27	7.7000	9.0500	7.7000	9.0500	+29.286%	2	2,516	-94.586%
2026-02-26	7.2000	7.4300	6.7500	7.0000	-13.580%	28	2,515	-93.000%
2026-02-25	8.1000	8.1000	8.1000	8.1000	-15.975%	1	2,529	-93.951%
2026-02-23	9.4500	9.6400	9.4500	9.6400	-5.025%	2	2,529	-94.917%
2026-02-20	10.7500	10.7500	10.0000	10.1500	-1.168%	457	2,527	-95.172%
2026-02-19	9.8500	10.2700	9.8500	10.2700	-7.892%	17	2,529	-95.229%
2026-02-18	11.1500	11.1500	11.1500	11.1500	-5.907%	2	2,524	-95.605%
2026-02-17	11.8500	11.8500	11.8500	11.8500	-5.276%	1	2,522	-95.865%
2026-02-13	12.3000	12.5100	12.3000	12.5100	+16.916%	5	2,522	-96.083%
2026-02-12	11.8200	11.8200	10.4700	10.7000	-17.692%	336	2,522	-95.421%
2026-02-11	10.8500	13.1000	10.8500	13.0000	+48.571%	1,011	2,514	-96.231%
2026-02-10	8.7500	8.7500	8.7500	8.7500	-14.634%	1	1,510	-94.400%
2026-02-09	10.7200	10.7200	10.2500	10.2500	-6.393%	3	1,510	-95.220%
2026-02-06	10.8000	10.9500	10.6500	10.9500	+16.489%	3	1,510	-95.525%
2026-02-05	9.4000	9.4000	9.4000	9.4000	+17.500%	2	1,512	-94.787%
2026-02-04	7.1500	8.0500	7.1500	8.0000	+14.286%	30	1,510	-93.875%
2026-02-03	7.0000	7.2500	7.0000	7.0000	+13.821%	171	1,505	-93.000%
2026-02-02	6.1500	6.1500	6.1500	6.1500	+10.811%	1	1,374	-92.033%
2026-01-30	5.5300	5.5500	5.5300	5.5500	+8.824%	20	1,373	-91.171%
2026-01-28	5.2000	5.2000	5.0000	5.1000	-8.108%	72	1,372	-90.392%
2026-01-27	5.3600	5.5500	5.3600	5.5500	+16.352%	8	1,355	-91.171%
2026-01-26	4.1500	4.7700	4.1000	4.7700	+32.500%	1,261	1,354	-89.727%
2026-01-23	3.4000	3.6000	3.1500	3.6000	+7.463%	14	103	-86.389%
2026-01-22	2.8900	3.3500	2.8900	3.3500	+76.316%	33	91	-85.373%
2026-01-21	2.4100	2.4100	1.9000	1.9000	-48.649%	18	60	-74.211%
2025-11-18	3.7000	3.7000	3.7000	3.7000	+35.036%	5	46	-86.757%
2025-10-30	2.5400	2.7400	2.5400	2.7400	-6.485%	2	41	-82.117%
2025-10-17	2.9300	2.9300	2.9300	2.9300	+14.453%	9	41	-83.276%
2025-10-16	2.6600	2.6600	2.5600	2.5600	+113.333%	11	32	-80.859%
2025-10-02	1.4000	1.4000	1.2000	1.2000	-7.692%	3	21	-59.167%
2025-10-01	1.4000	1.4000	1.3000	1.3000	-5.797%	2	18	-62.308%
2025-09-25	1.3800	1.3800	1.3800	1.3800	-8.000%	1	16	-64.493%
2025-09-22	1.5000	1.5000	1.5000	1.5000	+7.143%	2	15	-67.333%
2025-09-05	1.4000	1.4000	1.4000	1.4000	-3.448%	10	13	-65.000%
2025-09-03	1.4500	1.4500	1.4500	1.4500	-12.121%	1	3	-66.207%
2025-06-25	1.6500	1.6500	1.6500	1.6500	-34.524%	1	2	-70.303%
2025-06-10	2.5200	2.5200	2.5200	2.5200	0.000%	1	1	-80.556%