Dark

GILD20260918P115
GILD Sep 18 2026 115.00 Put (GILD260918P00115000)
option OPRA

EOD

Sep 10, 2026

0.1800+157.143%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1800	0.1800	0.1800	0.1800	+157.143%	1	1,118	0.000%
2026-09-03	0.0600	0.0700	0.0600	0.0700	-22.222%	3	1,118	+157.143%
2026-09-02	0.0100	0.0900	0.0100	0.0900	0.000%	4	1,121	+100.000%
2026-09-01	0.0900	0.0900	0.0900	0.0900	+200.000%	1	1,121	+100.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	0.000%	3	1,121	+500.000%
2026-08-27	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,124	+500.000%
2026-08-26	0.0400	0.0400	0.0400	0.0400	-55.556%	1	1,125	+350.000%
2026-08-24	0.0900	0.0900	0.0900	0.0900	0.000%	10	1,125	+100.000%
2026-08-20	0.0900	0.0900	0.0900	0.0900	+80.000%	2	1,125	+100.000%
2026-08-19	0.1400	0.1400	0.0400	0.0500	-58.333%	16	1,125	+260.000%
2026-08-18	0.1600	0.1600	0.1200	0.1200	-25.000%	2	1,129	+50.000%
2026-08-17	0.2200	0.2200	0.0700	0.1600	0.000%	17	1,129	+12.500%
2026-08-14	0.2000	0.2300	0.1600	0.1600	-40.741%	22	1,129	+12.500%
2026-08-13	0.4200	0.4200	0.2700	0.2700	-15.625%	33	1,138	-33.333%
2026-08-12	0.3200	0.3200	0.3200	0.3200	+14.286%	2	1,159	-43.750%
2026-08-11	0.6300	0.6300	0.2800	0.2800	-49.091%	7	1,159	-35.714%
2026-08-10	0.5500	0.6100	0.5400	0.5500	-3.509%	36	1,159	-67.273%
2026-08-07	0.9200	0.9200	0.5700	0.5700	-47.222%	25	1,189	-68.421%
2026-08-06	0.9400	1.0900	0.9300	1.0800	+21.348%	17	1,182	-83.333%
2026-08-05	0.5400	1.0200	0.5400	0.8900	-5.319%	156	1,175	-79.775%
2026-08-04	1.3700	1.3700	0.9400	0.9400	-33.333%	42	1,068	-80.851%
2026-08-03	1.2900	1.6100	1.2900	1.4100	-6.000%	18	1,055	-87.234%
2026-07-31	1.6000	1.6300	1.5000	1.5000	+4.167%	9	1,055	-88.000%
2026-07-30	1.7000	1.7000	1.4400	1.4400	+41.176%	9	1,051	-87.500%
2026-07-29	1.1300	1.1300	1.0200	1.0200	+6.250%	281	1,050	-82.353%
2026-07-28	1.0800	1.0800	0.9600	0.9600	-27.820%	5	859	-81.250%
2026-07-27	1.3300	1.3300	1.3300	1.3300	-14.194%	2	859	-86.466%
2026-07-24	1.6800	1.6800	1.5500	1.5500	-0.641%	53	857	-88.387%
2026-07-22	1.5600	1.5600	1.5600	1.5600	-8.235%	3	804	-88.462%
2026-07-21	1.6800	1.8500	1.6800	1.7000	+24.088%	15	801	-89.412%
2026-07-20	1.3700	1.3700	1.3700	1.3700	+24.545%	2	788	-86.861%
2026-07-17	0.8700	1.1000	0.8700	1.1000	-26.667%	3	788	-83.636%
2026-07-15	1.5000	1.5000	1.5000	1.5000	-14.286%	1	787	-88.000%
2026-07-14	1.7500	1.7500	1.7500	1.7500	+1.744%	1	787	-89.714%
2026-07-13	1.8400	1.8400	1.7200	1.7200	-1.149%	2	787	-89.535%
2026-07-10	1.6500	1.7400	1.6500	1.7400	+29.851%	31	786	-89.655%
2026-07-09	1.3200	1.4300	1.3200	1.3400	-14.103%	12	757	-86.567%
2026-07-08	1.5600	1.5600	1.5600	1.5600	+26.829%	1	764	-88.462%
2026-07-07	1.4500	1.4800	1.2300	1.2300	-46.753%	19	764	-85.366%
2026-07-06	2.2800	2.3700	2.2800	2.3100	+10.000%	17	762	-92.208%
2026-07-02	2.5000	2.5000	1.9500	2.1000	-28.571%	6	754	-91.429%
2026-07-01	2.8100	2.9400	2.6500	2.9400	+7.299%	160	754	-93.878%
2026-06-30	2.9800	2.9800	2.7400	2.7400	-3.180%	78	682	-93.431%
2026-06-29	2.7100	2.8300	2.7100	2.8300	+8.846%	3	653	-93.640%
2026-06-26	2.6000	2.6000	2.6000	2.6000	-10.959%	2	654	-93.077%
2026-06-25	2.9200	2.9200	2.9200	2.9200	+1.742%	2	654	-93.836%
2026-06-24	2.9800	2.9800	2.8700	2.8700	-5.902%	9	654	-93.728%
2026-06-23	3.0000	3.0500	2.9800	3.0500	-8.955%	4	652	-94.098%
2026-06-22	3.5000	3.5000	3.3500	3.3500	-16.250%	33	649	-94.627%
2026-06-18	3.9000	4.0000	3.9000	4.0000	+21.581%	15	574	-95.500%
2026-06-17	3.5000	3.5500	3.2900	3.2900	+8.940%	80	574	-94.529%
2026-06-16	3.2600	3.2600	2.9700	3.0200	-14.930%	7	574	-94.040%
2026-06-15	3.6500	3.6500	3.5500	3.5500	-12.776%	4	573	-94.930%
2026-06-12	4.2000	4.2000	4.0000	4.0700	+13.056%	9	577	-95.577%
2026-06-11	4.0000	4.0000	3.5800	3.6000	-26.680%	18	578	-95.000%
2026-06-10	4.5500	4.9100	4.5500	4.9100	+26.221%	14	572	-96.334%
2026-06-09	3.6200	4.2700	3.6200	3.8900	+14.412%	14	576	-95.373%
2026-06-08	3.6500	3.6500	3.4000	3.4000	-5.556%	26	565	-94.706%
2026-06-02	3.4700	3.6000	3.4700	3.6000	+21.622%	2	582	-95.000%
2026-06-01	2.7100	3.0300	2.7100	2.9600	+15.625%	14	581	-93.919%
2026-05-27	2.5600	2.5600	2.5600	2.5600	-1.538%	4	580	-92.969%
2026-05-22	2.6000	2.6000	2.6000	2.6000	-20.732%	2	580	-93.077%
2026-05-21	3.2800	3.2800	3.2800	3.2800	-0.906%	5	580	-94.512%
2026-05-20	3.3100	3.3100	3.3100	3.3100	+6.774%	1	580	-94.562%
2026-05-19	3.1200	3.1200	3.1000	3.1000	-11.429%	3	580	-94.194%
2026-05-18	3.5000	3.5000	3.5000	3.5000	+14.754%	1	580	-94.857%
2026-05-14	3.0000	3.0500	3.0000	3.0500	-10.294%	2	580	-94.098%
2026-05-08	3.6500	3.6500	3.2600	3.4000	+5.590%	12	579	-94.706%
2026-05-06	3.0000	3.2200	3.0000	3.2200	-2.424%	4	570	-94.410%
2026-05-05	3.3000	3.3000	3.3000	3.3000	-15.385%	1	573	-94.545%
2026-05-01	4.0500	4.0500	3.7500	3.9000	+4.000%	15	574	-95.385%
2026-04-30	3.9500	3.9500	3.7500	3.7500	-20.213%	5	574	-95.200%
2026-04-29	4.7500	4.8000	4.5000	4.7000	+2.174%	5	574	-96.170%
2026-04-28	4.5000	4.6500	4.4500	4.6000	-1.075%	250	575	-96.087%
2026-04-27	4.6500	4.6500	4.6500	4.6500	+4.494%	3	331	-96.129%
2026-04-24	4.4000	4.4500	4.4000	4.4500	+17.105%	3	328	-95.955%
2026-04-21	3.5500	3.8500	3.5500	3.8000	+18.750%	15	329	-95.263%
2026-04-20	3.2000	3.2000	3.2000	3.2000	+8.108%	17	329	-94.375%
2026-04-17	2.9700	2.9700	2.9600	2.9600	-0.671%	3	312	-93.919%
2026-04-16	2.9600	2.9800	2.9600	2.9800	+3.472%	3	313	-93.960%
2026-04-15	2.8800	2.8800	2.8800	2.8800	-5.574%	2	316	-93.750%
2026-04-10	3.0500	3.0500	3.0500	3.0500	-36.458%	3	318	-94.098%
2026-03-30	4.8000	4.8000	4.8000	4.8000	+11.628%	1	321	-96.250%
2026-03-27	4.3000	4.3000	4.3000	4.3000	-2.273%	11	320	-95.814%
2026-03-24	4.4500	4.4500	4.3000	4.4000	+1.149%	21	309	-95.909%
2026-03-23	4.4000	4.4000	4.3500	4.3500	+10.127%	2	288	-95.862%
2026-03-19	3.8500	3.9500	3.8500	3.9500	+4.222%	13	289	-95.443%
2026-03-18	3.8000	3.8000	3.7000	3.7900	+14.848%	27	276	-95.251%
2026-03-17	3.3000	3.3000	3.3000	3.3000	-1.493%	1	257	-94.545%
2026-03-09	3.2000	3.3500	3.2000	3.3500	+4.688%	8	257	-94.627%
2026-03-06	3.3500	3.3500	3.2000	3.2000	+17.216%	2	248	-94.375%
2026-03-02	2.7300	2.7300	2.7300	2.7300	+13.750%	4	246	-93.407%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-40.000%	1	247	-92.500%
2026-02-03	2.9900	4.0000	2.9900	4.0000	+19.403%	170	248	-95.500%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-2.047%	1	81	-94.627%
2026-01-26	4.3500	4.3500	3.4200	3.4200	-18.571%	3	81	-94.737%
2026-01-23	4.4000	4.4000	4.2000	4.2000	-42.857%	7	78	-95.714%
2026-01-14	7.4500	7.4500	7.3500	7.3500	-4.545%	2	78	-97.551%
2026-01-13	7.7000	7.7000	7.6500	7.7000	-5.521%	23	77	-97.662%
2026-01-12	8.1500	8.1500	8.1500	8.1500	-1.807%	1	67	-97.791%
2026-01-08	7.9500	8.3000	7.9500	8.3000	-10.753%	10	67	-97.831%
2026-01-05	9.3000	9.3000	9.3000	9.3000	+16.981%	1	66	-98.065%
2026-01-02	7.9500	7.9500	7.9500	7.9500	+6.000%	2	66	-97.736%
2025-12-30	7.5000	7.5000	7.5000	7.5000	0.000%	2	64	-97.600%
2025-12-19	7.5000	7.5000	7.5000	7.5000	-10.180%	4	62	-97.600%
2025-12-18	8.3500	8.3500	8.3500	8.3500	-7.735%	6	62	-97.844%
2025-12-16	9.2500	9.2500	9.0500	9.0500	+11.728%	9	58	-98.011%
2025-12-11	8.2500	8.2500	8.1000	8.1000	-11.475%	9	67	-97.778%
2025-12-09	9.1500	9.1500	9.1500	9.1500	-6.633%	2	67	-98.033%
2025-11-04	9.8000	9.8000	9.8000	9.8000	+2.618%	4	67	-98.163%
2025-10-20	9.5500	9.5500	9.5500	9.5500	-17.672%	1	67	-98.115%
2025-10-10	11.6000	11.6000	11.6000	11.6000	-6.827%	5	67	-98.448%
2025-10-06	11.8000	12.4500	11.8000	12.4500	-8.791%	6	74	-98.554%
2025-10-03	13.6500	13.6500	13.6500	13.6500	+4.598%	4	69	-98.681%
2025-09-24	13.1500	13.1500	13.0500	13.0500	-4.745%	3	66	-98.621%
2025-09-16	13.3000	13.7000	13.3000	13.7000	+4.981%	5	66	-98.686%
2025-09-15	13.1000	13.1000	13.0500	13.0500	+8.750%	3	66	-98.621%
2025-09-10	12.0500	12.1000	12.0000	12.0000	0.000%	14	66	-98.500%
2025-09-09	12.0500	12.1500	12.0000	12.0000	-0.826%	18	52	-98.500%
2025-08-22	11.8000	12.1000	11.8000	12.1000	+15.238%	9	35	-98.512%
2025-08-20	10.5000	10.5000	10.4000	10.5000	+0.962%	11	28	-98.286%
2025-08-13	10.3500	10.4000	10.2500	10.4000	-24.364%	22	25	-98.269%
2025-07-14	13.7500	13.7500	13.7500	13.7500	-5.498%	1	3	-98.691%
2025-07-01	14.5500	14.5500	14.5500	14.5500	0.000%	3	3	-98.763%