Dark

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

EOD

Sep 10, 2026

0.0400-60.000%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1100	0.1100	0.0300	0.0400	-60.000%	4	3,413	0.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	+11.111%	1	3,412	-60.000%
2026-09-08	0.1100	0.1300	0.0900	0.0900	-76.923%	8	3,412	-55.556%
2026-09-04	0.3000	0.3900	0.3000	0.3900	-13.333%	3	3,420	-89.744%
2026-09-03	0.4000	0.4500	0.3500	0.4500	0.000%	42	3,420	-91.111%
2026-09-02	0.5000	0.5100	0.4300	0.4500	+21.622%	24	3,415	-91.111%
2026-09-01	0.2600	0.3700	0.2600	0.3700	+85.000%	7	3,418	-89.189%
2026-08-31	0.0100	0.2000	0.0100	0.2000	+11.111%	20	3,418	-80.000%
2026-08-28	0.5100	0.5100	0.1800	0.1800	-64.000%	21	3,404	-77.778%
2026-08-27	0.4300	0.6100	0.4000	0.5000	-12.281%	23	3,417	-92.000%
2026-08-26	0.5600	0.5700	0.5600	0.5700	-18.571%	6	3,397	-92.982%
2026-08-25	0.4500	0.7000	0.4500	0.7000	+34.615%	17	3,391	-94.286%
2026-08-24	0.5800	0.6200	0.4500	0.5200	-11.864%	412	3,401	-92.308%
2026-08-21	0.5100	0.7100	0.5100	0.5900	+55.263%	51	3,190	-93.220%
2026-08-20	0.9000	0.9000	0.3800	0.3800	-57.778%	25	3,182	-89.474%
2026-08-19	0.5600	0.9000	0.5500	0.9000	+136.842%	657	3,178	-95.556%
2026-08-18	0.2800	0.3800	0.2800	0.3800	+1,800.000%	72	2,865	-89.474%
2026-08-14	0.0200	0.0200	0.0200	0.0200	-88.889%	13	2,872	+100.000%
2026-08-13	0.3700	0.3700	0.1800	0.1800	0.000%	5	2,873	-77.778%
2026-08-11	0.2300	0.2400	0.1800	0.1800	-14.286%	27	2,872	-77.778%
2026-08-10	0.2100	0.2100	0.2100	0.2100	+600.000%	1	2,874	-80.952%
2026-08-07	0.1900	0.1900	0.0300	0.0300	-78.571%	5	2,874	+33.333%
2026-08-06	0.3000	0.3000	0.1400	0.1400	-30.000%	9	2,873	-71.429%
2026-08-05	0.4900	0.4900	0.2000	0.2000	-42.857%	20	2,873	-80.000%
2026-08-04	0.3900	0.3900	0.3500	0.3500	+40.000%	5	2,855	-88.571%
2026-07-30	0.3000	0.3000	0.2500	0.2500	-52.830%	5	2,855	-84.000%
2026-07-29	0.6100	0.6100	0.5000	0.5300	-31.169%	5	2,850	-92.453%
2026-07-28	0.6500	0.7700	0.6200	0.7700	+57.143%	23	2,855	-94.805%
2026-07-27	0.4500	0.4900	0.4100	0.4900	0.000%	18	2,878	-91.837%
2026-07-22	0.4900	0.4900	0.4900	0.4900	+22.500%	10	2,881	-91.837%
2026-07-21	0.4000	0.4000	0.4000	0.4000	-29.825%	7	2,881	-90.000%
2026-07-20	0.5700	0.5700	0.5700	0.5700	-48.182%	2	2,874	-92.982%
2026-07-17	1.4300	1.4600	0.9800	1.1000	+64.179%	33	2,872	-96.364%
2026-07-16	0.6600	0.6700	0.6600	0.6700	+26.415%	2	2,881	-94.030%
2026-07-15	0.5700	0.6000	0.5300	0.5300	+12.766%	4	2,881	-92.453%
2026-07-14	0.4500	0.4700	0.4500	0.4700	-17.544%	4	2,878	-91.489%
2026-07-13	0.5700	0.5700	0.5700	0.5700	+32.558%	1	2,881	-92.982%
2026-07-10	0.6800	0.6800	0.4300	0.4300	-50.575%	15	2,881	-90.698%
2026-07-09	1.0000	1.0000	0.8700	0.8700	-24.348%	23	2,877	-95.402%
2026-07-08	1.1900	1.2000	0.7800	1.1500	-6.504%	149	2,868	-96.522%
2026-07-07	0.9700	1.3500	0.4500	1.2300	+105.000%	150	2,794	-96.748%
2026-07-02	0.6000	0.6000	0.6000	0.6000	+33.333%	1	2,802	-93.333%
2026-06-29	0.5000	0.5000	0.3400	0.4500	-2.174%	172	2,802	-91.111%
2026-06-26	0.4600	0.4600	0.4600	0.4600	+15.000%	4	2,891	-91.304%
2026-06-25	0.2000	0.4000	0.2000	0.4000	0.000%	3	2,895	-90.000%
2026-06-24	0.3400	0.4300	0.3400	0.4000	+11.111%	3	2,895	-90.000%
2026-06-22	0.3200	0.3800	0.3200	0.3600	-20.000%	5	2,896	-88.889%
2026-06-17	0.4500	0.4600	0.4500	0.4500	-18.182%	14	2,895	-91.111%
2026-06-16	0.4900	0.7100	0.4900	0.5500	+22.222%	14	2,895	-92.727%
2026-06-15	0.4500	0.4500	0.4500	0.4500	-4.255%	1	2,900	-91.111%
2026-06-12	0.4700	0.4700	0.4700	0.4700	-21.667%	1	2,900	-91.489%
2026-06-11	0.3900	0.6000	0.3900	0.6000	+33.333%	49	2,899	-93.333%
2026-06-10	0.5500	0.5500	0.4500	0.4500	-18.182%	3	2,896	-91.111%
2026-06-09	0.7200	0.7200	0.3900	0.5500	-36.782%	382	2,899	-92.727%
2026-06-08	0.9300	0.9300	0.8000	0.8700	-8.421%	14	2,638	-95.402%
2026-06-05	0.8000	1.2400	0.8000	0.9500	0.000%	63	2,645	-95.789%
2026-06-04	0.9000	0.9500	0.8700	0.9500	+5.556%	21	2,623	-95.789%
2026-06-03	0.8300	0.9500	0.7500	0.9000	-1.099%	16	2,604	-95.556%
2026-06-02	0.9400	0.9600	0.7100	0.9100	-13.333%	30	2,603	-95.604%
2026-06-01	1.2600	1.7000	0.9900	1.0500	-33.121%	54	2,591	-96.190%
2026-05-29	1.6600	1.6600	1.5700	1.5700	0.000%	8	2,584	-97.452%
2026-05-28	1.5700	1.6800	0.9300	1.5700	+1.290%	15	2,591	-97.452%
2026-05-26	1.0800	1.5500	1.0800	1.5500	+19.231%	10	2,590	-97.419%
2026-05-22	1.5000	1.5000	1.2300	1.3000	+42.857%	8	2,595	-96.923%
2026-05-21	0.9800	0.9800	0.9100	0.9100	-3.191%	6	2,588	-95.604%
2026-05-20	1.0100	1.0100	0.9400	0.9400	-24.800%	23	2,588	-95.745%
2026-05-19	1.1000	1.2500	1.1000	1.2500	+34.409%	2	2,586	-96.800%
2026-05-18	1.0000	1.0000	0.9000	0.9300	-7.000%	9	2,586	-95.699%
2026-05-15	1.9000	1.9000	0.9500	1.0000	-26.471%	34	2,586	-96.000%
2026-05-14	1.5100	1.6300	1.3500	1.3600	-16.049%	37	2,576	-97.059%
2026-05-13	1.5500	1.8100	1.1000	1.6200	-11.475%	37	2,553	-97.531%
2026-05-12	2.1800	2.3800	1.8300	1.8300	+18.065%	139	2,553	-97.814%
2026-05-11	1.5500	1.5500	1.5500	1.5500	+19.231%	1	2,553	-97.419%
2026-05-08	1.1900	1.5800	1.1900	1.3000	-48.000%	7	2,552	-96.923%
2026-05-07	2.5000	2.5000	2.5000	2.5000	+4.603%	1	2,551	-98.400%
2026-05-06	1.9300	2.3900	1.9300	2.3900	+25.131%	7	2,551	-98.326%
2026-05-05	1.9100	1.9100	1.9100	1.9100	+3.243%	5	2,552	-97.906%
2026-05-04	1.8600	1.8600	1.8500	1.8500	-8.416%	4	2,548	-97.838%
2026-05-01	1.8300	2.0200	1.8300	2.0200	+36.486%	35	2,548	-98.020%
2026-04-27	1.7000	1.7600	1.4800	1.4800	-38.589%	10	2,548	-97.297%
2026-04-21	2.2600	2.4600	2.2600	2.4100	-19.667%	21	2,574	-98.340%
2026-04-20	3.1000	3.1500	3.0000	3.0000	-10.448%	8	2,574	-98.667%
2026-04-17	3.7000	3.7000	3.3000	3.3500	-8.219%	35	2,574	-98.806%
2026-04-16	3.9000	3.9000	3.6500	3.6500	+1.389%	12	2,573	-98.904%
2026-04-15	3.8000	3.8000	3.6000	3.6000	-13.253%	12	2,566	-98.889%
2026-04-14	4.0500	4.2000	4.0500	4.1500	+15.278%	10	2,560	-99.036%
2026-04-13	3.9000	3.9000	3.5000	3.6000	-16.279%	16	2,551	-98.889%
2026-04-10	4.2500	4.3000	4.2500	4.3000	-7.527%	6	2,559	-99.070%
2026-04-09	4.6500	4.6500	4.6500	4.6500	+2.198%	1	2,557	-99.140%
2026-04-08	4.4500	4.6000	4.4000	4.5500	-8.451%	29	2,556	-99.121%
2026-04-02	4.9500	4.9700	4.9500	4.9700	+22.716%	10	2,536	-99.195%
2026-03-27	4.0500	4.0500	4.0500	4.0500	-9.193%	1	2,536	-99.012%
2026-03-26	4.4600	4.4600	4.4600	4.4600	+3.721%	1	2,535	-99.103%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-18.868%	2	2,534	-99.070%
2026-03-23	5.3000	5.3000	5.3000	5.3000	+7.287%	1	2,532	-99.245%
2026-03-20	5.1500	5.1500	4.9400	4.9400	-16.695%	32	2,531	-99.190%
2026-03-19	5.9300	5.9300	5.9300	5.9300	+0.850%	3	2,543	-99.325%
2026-03-18	5.8500	6.2500	5.8000	5.8800	-21.600%	14	2,543	-99.320%
2026-03-16	7.7000	7.7000	7.5000	7.5000	-7.407%	18	2,542	-99.467%
2026-03-13	8.1000	8.1000	8.1000	8.1000	+12.500%	7	2,530	-99.506%
2026-03-12	7.2000	7.2000	7.2000	7.2000	-4.000%	1	2,530	-99.444%
2026-03-11	8.0000	8.0000	7.5000	7.5000	-4.459%	5	2,529	-99.467%
2026-03-10	7.8500	7.8500	7.8500	7.8500	+11.348%	1	2,527	-99.490%
2026-03-09	7.0500	7.0500	7.0500	7.0500	+7.634%	10	2,528	-99.433%
2026-03-06	6.3000	6.5500	6.3000	6.5500	+0.769%	9	2,526	-99.389%
2026-03-05	6.8000	7.0500	6.5000	6.5000	-19.255%	16	2,521	-99.385%
2026-03-04	8.0500	8.0500	8.0500	8.0500	+4.545%	1	2,516	-99.503%
2026-03-03	7.8500	7.8500	7.6500	7.7000	-16.304%	23	2,516	-99.481%
2026-03-02	9.1000	9.2000	8.7500	9.2000	+1.657%	74	2,516	-99.565%
2026-02-27	7.7000	9.0500	7.7000	9.0500	+29.286%	2	2,516	-99.558%
2026-02-26	7.2000	7.4300	6.7500	7.0000	-13.580%	28	2,515	-99.429%
2026-02-25	8.1000	8.1000	8.1000	8.1000	-15.975%	1	2,529	-99.506%
2026-02-23	9.4500	9.6400	9.4500	9.6400	-5.025%	2	2,529	-99.585%
2026-02-20	10.7500	10.7500	10.0000	10.1500	-1.168%	457	2,527	-99.606%
2026-02-19	9.8500	10.2700	9.8500	10.2700	-7.892%	17	2,529	-99.611%
2026-02-18	11.1500	11.1500	11.1500	11.1500	-5.907%	2	2,524	-99.641%
2026-02-17	11.8500	11.8500	11.8500	11.8500	-5.276%	1	2,522	-99.662%
2026-02-13	12.3000	12.5100	12.3000	12.5100	+16.916%	5	2,522	-99.680%
2026-02-12	11.8200	11.8200	10.4700	10.7000	-17.692%	336	2,522	-99.626%
2026-02-11	10.8500	13.1000	10.8500	13.0000	+48.571%	1,011	2,514	-99.692%
2026-02-10	8.7500	8.7500	8.7500	8.7500	-14.634%	1	1,510	-99.543%
2026-02-09	10.7200	10.7200	10.2500	10.2500	-6.393%	3	1,510	-99.610%
2026-02-06	10.8000	10.9500	10.6500	10.9500	+16.489%	3	1,510	-99.635%
2026-02-05	9.4000	9.4000	9.4000	9.4000	+17.500%	2	1,512	-99.574%
2026-02-04	7.1500	8.0500	7.1500	8.0000	+14.286%	30	1,510	-99.500%
2026-02-03	7.0000	7.2500	7.0000	7.0000	+13.821%	171	1,505	-99.429%
2026-02-02	6.1500	6.1500	6.1500	6.1500	+10.811%	1	1,374	-99.350%
2026-01-30	5.5300	5.5500	5.5300	5.5500	+8.824%	20	1,373	-99.279%
2026-01-28	5.2000	5.2000	5.0000	5.1000	-8.108%	72	1,372	-99.216%
2026-01-27	5.3600	5.5500	5.3600	5.5500	+16.352%	8	1,355	-99.279%
2026-01-26	4.1500	4.7700	4.1000	4.7700	+32.500%	1,261	1,354	-99.161%
2026-01-23	3.4000	3.6000	3.1500	3.6000	+7.463%	14	103	-98.889%
2026-01-22	2.8900	3.3500	2.8900	3.3500	+76.316%	33	91	-98.806%
2026-01-21	2.4100	2.4100	1.9000	1.9000	-48.649%	18	60	-97.895%
2025-11-18	3.7000	3.7000	3.7000	3.7000	+35.036%	5	46	-98.919%
2025-10-30	2.5400	2.7400	2.5400	2.7400	-6.485%	2	41	-98.540%
2025-10-17	2.9300	2.9300	2.9300	2.9300	+14.453%	9	41	-98.635%
2025-10-16	2.6600	2.6600	2.5600	2.5600	+113.333%	11	32	-98.438%
2025-10-02	1.4000	1.4000	1.2000	1.2000	-7.692%	3	21	-96.667%
2025-10-01	1.4000	1.4000	1.3000	1.3000	-5.797%	2	18	-96.923%
2025-09-25	1.3800	1.3800	1.3800	1.3800	-8.000%	1	16	-97.101%
2025-09-22	1.5000	1.5000	1.5000	1.5000	+7.143%	2	15	-97.333%
2025-09-05	1.4000	1.4000	1.4000	1.4000	-3.448%	10	13	-97.143%
2025-09-03	1.4500	1.4500	1.4500	1.4500	-12.121%	1	3	-97.241%
2025-06-25	1.6500	1.6500	1.6500	1.6500	-34.524%	1	2	-97.576%
2025-06-10	2.5200	2.5200	2.5200	2.5200	0.000%	1	1	-98.413%