Dark

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

EOD

Jul 24, 2026

1.55-0.641%(-0.01)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.6800	1.6800	1.5500	1.5500	-0.641%	53	857	0.000%
2026-07-22	1.5600	1.5600	1.5600	1.5600	-8.235%	3	804	-0.641%
2026-07-21	1.6800	1.8500	1.6800	1.7000	+24.088%	15	801	-8.824%
2026-07-20	1.3700	1.3700	1.3700	1.3700	+24.545%	2	788	+13.139%
2026-07-17	0.8700	1.1000	0.8700	1.1000	-26.667%	3	788	+40.909%
2026-07-15	1.5000	1.5000	1.5000	1.5000	-14.286%	1	787	+3.333%
2026-07-14	1.7500	1.7500	1.7500	1.7500	+1.744%	1	787	-11.429%
2026-07-13	1.8400	1.8400	1.7200	1.7200	-1.149%	2	787	-9.884%
2026-07-10	1.6500	1.7400	1.6500	1.7400	+29.851%	31	786	-10.920%
2026-07-09	1.3200	1.4300	1.3200	1.3400	-14.103%	12	757	+15.672%
2026-07-08	1.5600	1.5600	1.5600	1.5600	+26.829%	1	764	-0.641%
2026-07-07	1.4500	1.4800	1.2300	1.2300	-46.753%	19	764	+26.016%
2026-07-06	2.2800	2.3700	2.2800	2.3100	+10.000%	17	762	-32.900%
2026-07-02	2.5000	2.5000	1.9500	2.1000	-28.571%	6	754	-26.190%
2026-07-01	2.8100	2.9400	2.6500	2.9400	+7.299%	160	754	-47.279%
2026-06-30	2.9800	2.9800	2.7400	2.7400	-3.180%	78	682	-43.431%
2026-06-29	2.7100	2.8300	2.7100	2.8300	+8.846%	3	653	-45.230%
2026-06-26	2.6000	2.6000	2.6000	2.6000	-10.959%	2	654	-40.385%
2026-06-25	2.9200	2.9200	2.9200	2.9200	+1.742%	2	654	-46.918%
2026-06-24	2.9800	2.9800	2.8700	2.8700	-5.902%	9	654	-45.993%
2026-06-23	3.0000	3.0500	2.9800	3.0500	-8.955%	4	652	-49.180%
2026-06-22	3.5000	3.5000	3.3500	3.3500	-16.250%	33	649	-53.731%
2026-06-18	3.9000	4.0000	3.9000	4.0000	+21.581%	15	574	-61.250%
2026-06-17	3.5000	3.5500	3.2900	3.2900	+8.940%	80	574	-52.888%
2026-06-16	3.2600	3.2600	2.9700	3.0200	-14.930%	7	574	-48.675%
2026-06-15	3.6500	3.6500	3.5500	3.5500	-12.776%	4	573	-56.338%
2026-06-12	4.2000	4.2000	4.0000	4.0700	+13.056%	9	577	-61.916%
2026-06-11	4.0000	4.0000	3.5800	3.6000	-26.680%	18	578	-56.944%
2026-06-10	4.5500	4.9100	4.5500	4.9100	+26.221%	14	572	-68.432%
2026-06-09	3.6200	4.2700	3.6200	3.8900	+14.412%	14	576	-60.154%
2026-06-08	3.6500	3.6500	3.4000	3.4000	-5.556%	26	565	-54.412%
2026-06-02	3.4700	3.6000	3.4700	3.6000	+21.622%	2	582	-56.944%
2026-06-01	2.7100	3.0300	2.7100	2.9600	+15.625%	14	581	-47.635%
2026-05-27	2.5600	2.5600	2.5600	2.5600	-1.538%	4	580	-39.453%
2026-05-22	2.6000	2.6000	2.6000	2.6000	-20.732%	2	580	-40.385%
2026-05-21	3.2800	3.2800	3.2800	3.2800	-0.906%	5	580	-52.744%
2026-05-20	3.3100	3.3100	3.3100	3.3100	+6.774%	1	580	-53.172%
2026-05-19	3.1200	3.1200	3.1000	3.1000	-11.429%	3	580	-50.000%
2026-05-18	3.5000	3.5000	3.5000	3.5000	+14.754%	1	580	-55.714%
2026-05-14	3.0000	3.0500	3.0000	3.0500	-10.294%	2	580	-49.180%
2026-05-08	3.6500	3.6500	3.2600	3.4000	+5.590%	12	579	-54.412%
2026-05-06	3.0000	3.2200	3.0000	3.2200	-2.424%	4	570	-51.863%
2026-05-05	3.3000	3.3000	3.3000	3.3000	-15.385%	1	573	-53.030%
2026-05-01	4.0500	4.0500	3.7500	3.9000	+4.000%	15	574	-60.256%
2026-04-30	3.9500	3.9500	3.7500	3.7500	-20.213%	5	574	-58.667%
2026-04-29	4.7500	4.8000	4.5000	4.7000	+2.174%	5	574	-67.021%
2026-04-28	4.5000	4.6500	4.4500	4.6000	-1.075%	250	575	-66.304%
2026-04-27	4.6500	4.6500	4.6500	4.6500	+4.494%	3	331	-66.667%
2026-04-24	4.4000	4.4500	4.4000	4.4500	+17.105%	3	328	-65.169%
2026-04-21	3.5500	3.8500	3.5500	3.8000	+18.750%	15	329	-59.211%
2026-04-20	3.2000	3.2000	3.2000	3.2000	+8.108%	17	329	-51.563%
2026-04-17	2.9700	2.9700	2.9600	2.9600	-0.671%	3	312	-47.635%
2026-04-16	2.9600	2.9800	2.9600	2.9800	+3.472%	3	313	-47.987%
2026-04-15	2.8800	2.8800	2.8800	2.8800	-5.574%	2	316	-46.181%
2026-04-10	3.0500	3.0500	3.0500	3.0500	-36.458%	3	318	-49.180%
2026-03-30	4.8000	4.8000	4.8000	4.8000	+11.628%	1	321	-67.708%
2026-03-27	4.3000	4.3000	4.3000	4.3000	-2.273%	11	320	-63.953%
2026-03-24	4.4500	4.4500	4.3000	4.4000	+1.149%	21	309	-64.773%
2026-03-23	4.4000	4.4000	4.3500	4.3500	+10.127%	2	288	-64.368%
2026-03-19	3.8500	3.9500	3.8500	3.9500	+4.222%	13	289	-60.759%
2026-03-18	3.8000	3.8000	3.7000	3.7900	+14.848%	27	276	-59.103%
2026-03-17	3.3000	3.3000	3.3000	3.3000	-1.493%	1	257	-53.030%
2026-03-09	3.2000	3.3500	3.2000	3.3500	+4.688%	8	257	-53.731%
2026-03-06	3.3500	3.3500	3.2000	3.2000	+17.216%	2	248	-51.563%
2026-03-02	2.7300	2.7300	2.7300	2.7300	+13.750%	4	246	-43.223%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-40.000%	1	247	-35.417%
2026-02-03	2.9900	4.0000	2.9900	4.0000	+19.403%	170	248	-61.250%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-2.047%	1	81	-53.731%
2026-01-26	4.3500	4.3500	3.4200	3.4200	-18.571%	3	81	-54.678%
2026-01-23	4.4000	4.4000	4.2000	4.2000	-42.857%	7	78	-63.095%
2026-01-14	7.4500	7.4500	7.3500	7.3500	-4.545%	2	78	-78.912%
2026-01-13	7.7000	7.7000	7.6500	7.7000	-5.521%	23	77	-79.870%
2026-01-12	8.1500	8.1500	8.1500	8.1500	-1.807%	1	67	-80.982%
2026-01-08	7.9500	8.3000	7.9500	8.3000	-10.753%	10	67	-81.325%
2026-01-05	9.3000	9.3000	9.3000	9.3000	+16.981%	1	66	-83.333%
2026-01-02	7.9500	7.9500	7.9500	7.9500	+6.000%	2	66	-80.503%
2025-12-30	7.5000	7.5000	7.5000	7.5000	0.000%	2	64	-79.333%
2025-12-19	7.5000	7.5000	7.5000	7.5000	-10.180%	4	62	-79.333%
2025-12-18	8.3500	8.3500	8.3500	8.3500	-7.735%	6	62	-81.437%
2025-12-16	9.2500	9.2500	9.0500	9.0500	+11.728%	9	58	-82.873%
2025-12-11	8.2500	8.2500	8.1000	8.1000	-11.475%	9	67	-80.864%
2025-12-09	9.1500	9.1500	9.1500	9.1500	-6.633%	2	67	-83.060%
2025-11-04	9.8000	9.8000	9.8000	9.8000	+2.618%	4	67	-84.184%
2025-10-20	9.5500	9.5500	9.5500	9.5500	-17.672%	1	67	-83.770%
2025-10-10	11.6000	11.6000	11.6000	11.6000	-6.827%	5	67	-86.638%
2025-10-06	11.8000	12.4500	11.8000	12.4500	-8.791%	6	74	-87.550%
2025-10-03	13.6500	13.6500	13.6500	13.6500	+4.598%	4	69	-88.645%
2025-09-24	13.1500	13.1500	13.0500	13.0500	-4.745%	3	66	-88.123%
2025-09-16	13.3000	13.7000	13.3000	13.7000	+4.981%	5	66	-88.686%
2025-09-15	13.1000	13.1000	13.0500	13.0500	+8.750%	3	66	-88.123%
2025-09-10	12.0500	12.1000	12.0000	12.0000	0.000%	14	66	-87.083%
2025-09-09	12.0500	12.1500	12.0000	12.0000	-0.826%	18	52	-87.083%
2025-08-22	11.8000	12.1000	11.8000	12.1000	+15.238%	9	35	-87.190%
2025-08-20	10.5000	10.5000	10.4000	10.5000	+0.962%	11	28	-85.238%
2025-08-13	10.3500	10.4000	10.2500	10.4000	-24.364%	22	25	-85.096%
2025-07-14	13.7500	13.7500	13.7500	13.7500	-5.498%	1	3	-88.727%
2025-07-01	14.5500	14.5500	14.5500	14.5500	0.000%	3	3	-89.347%