Dark

GILD20260918P120
GILD Sep 18 2026 120.00 Put (GILD260918P00120000)
option OPRA

EOD

Sep 10, 2026

0.0700-53.333%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0700	0.0700	0.0700	0.0700	-53.333%	1	1,131	0.000%
2026-09-09	0.1500	0.1500	0.1500	0.1500	+114.286%	1	1,131	-53.333%
2026-09-03	0.0800	0.0800	0.0700	0.0700	+16.667%	30	1,132	0.000%
2026-09-02	0.0600	0.0600	0.0600	0.0600	-14.286%	9	1,142	+16.667%
2026-09-01	0.1000	0.1000	0.0700	0.0700	0.000%	2	1,145	0.000%
2026-08-31	0.1100	0.1100	0.0700	0.0700	+40.000%	11	1,146	0.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	-28.571%	60	1,150	+40.000%
2026-08-27	0.0400	0.0700	0.0400	0.0700	+75.000%	2	1,150	0.000%
2026-08-26	0.0500	0.0600	0.0400	0.0400	-60.000%	37	1,150	+75.000%
2026-08-25	0.1200	0.1200	0.1000	0.1000	-9.091%	2	1,164	-30.000%
2026-08-24	0.1000	0.1500	0.1000	0.1100	+22.222%	14	1,165	-36.364%
2026-08-21	0.1400	0.1500	0.0700	0.0900	-18.182%	24	1,175	-22.222%
2026-08-20	0.1200	0.1200	0.0900	0.1100	-21.429%	11	1,177	-36.364%
2026-08-19	0.1300	0.1600	0.0600	0.1400	-26.316%	30	1,186	-50.000%
2026-08-18	0.2800	0.2800	0.1700	0.1900	-36.667%	15	1,203	-63.158%
2026-08-17	0.3500	0.4200	0.3000	0.3000	-18.919%	7	1,208	-76.667%
2026-08-14	0.4400	0.4400	0.3500	0.3700	-40.323%	129	1,210	-81.081%
2026-08-13	0.5000	0.6800	0.4700	0.6200	+24.000%	11	1,207	-88.710%
2026-08-12	0.8700	0.8700	0.5000	0.5000	-18.033%	45	1,211	-86.000%
2026-08-11	1.0700	1.0700	0.5700	0.6100	-45.045%	82	1,201	-88.525%
2026-08-10	1.0100	1.1100	1.0000	1.1100	+9.901%	30	1,204	-93.694%
2026-08-07	1.5000	1.5000	1.0100	1.0100	-47.120%	107	1,213	-93.069%
2026-08-06	1.4700	1.9800	1.4700	1.9100	+17.901%	53	1,182	-96.335%
2026-08-05	1.0400	1.9900	1.0400	1.6200	-5.814%	105	1,156	-95.679%
2026-08-04	2.2100	2.3600	1.6800	1.7200	-28.333%	47	1,067	-95.930%
2026-08-03	2.2900	2.7100	2.2900	2.4000	-4.000%	12	1,040	-97.083%
2026-07-31	2.7400	2.7400	2.4300	2.5000	-7.407%	223	1,028	-97.200%
2026-07-30	2.6000	2.9000	2.6000	2.7000	+35.678%	13	1,022	-97.407%
2026-07-29	1.8500	2.0000	1.8000	1.9900	+17.059%	15	1,019	-96.482%
2026-07-28	1.8200	1.9400	1.7000	1.7000	-30.894%	84	1,017	-95.882%
2026-07-27	2.1900	2.4600	2.1800	2.4600	-5.385%	22	938	-97.154%
2026-07-24	2.6600	2.6600	2.6000	2.6000	-6.810%	11	934	-97.308%
2026-07-23	3.0000	3.0000	2.7700	2.7900	+11.600%	6	940	-97.491%
2026-07-22	2.3700	2.5300	2.3300	2.5000	-10.714%	54	939	-97.200%
2026-07-21	2.6000	3.0300	2.6000	2.8000	+27.854%	17	941	-97.500%
2026-07-20	2.1900	2.1900	2.1900	2.1900	+2.817%	1	929	-96.804%
2026-07-17	1.5300	2.1300	1.4700	2.1300	+12.105%	64	928	-96.714%
2026-07-16	2.4500	2.4500	1.9000	1.9000	-26.641%	18	910	-96.316%
2026-07-15	2.5500	2.5900	2.4000	2.5900	-11.604%	38	916	-97.297%
2026-07-14	2.7500	2.9300	2.7500	2.9300	+9.328%	9	886	-97.611%
2026-07-13	3.1500	3.2000	2.6800	2.6800	-11.842%	211	878	-97.388%
2026-07-10	2.2600	3.0400	2.2600	3.0400	+32.174%	136	850	-97.697%
2026-07-09	2.4000	2.4000	2.3000	2.3000	+13.861%	2	789	-96.957%
2026-07-08	2.0000	2.1000	2.0000	2.0200	-0.493%	357	789	-96.535%
2026-07-07	2.1800	2.5600	2.0300	2.0300	-44.384%	32	606	-96.552%
2026-07-06	3.8500	3.8500	3.6500	3.6500	+19.672%	16	601	-98.082%
2026-07-02	2.8700	3.3000	2.8700	3.0500	-24.691%	30	594	-97.705%
2026-07-01	4.1500	4.2900	4.0000	4.0500	-3.571%	162	594	-98.272%
2026-06-30	4.8000	4.8000	4.2000	4.2000	-4.545%	48	733	-98.333%
2026-06-29	4.1400	4.4500	4.1400	4.4000	+11.392%	17	750	-98.409%
2026-06-26	4.1000	4.1000	3.9500	3.9500	-10.023%	6	752	-98.228%
2026-06-25	4.6500	4.6500	4.3900	4.3900	-2.876%	4	752	-98.405%
2026-06-24	4.3600	4.7000	4.3200	4.5200	+0.444%	40	762	-98.451%
2026-06-23	4.4500	4.5000	4.4500	4.5000	-9.091%	11	748	-98.444%
2026-06-22	5.3000	5.3000	4.9500	4.9500	-15.385%	21	749	-98.586%
2026-06-18	5.7500	5.8500	5.7000	5.8500	+18.182%	68	713	-98.803%
2026-06-17	4.5500	5.3000	4.5000	4.9500	+13.793%	23	713	-98.586%
2026-06-16	4.4000	4.6100	4.3500	4.3500	-18.692%	153	713	-98.391%
2026-06-15	5.7300	5.7300	5.3000	5.3500	-4.464%	119	644	-98.692%
2026-06-12	5.6000	6.0000	5.4500	5.6000	+6.667%	39	591	-98.750%
2026-06-11	5.5800	5.7200	5.2500	5.2500	-26.573%	14	595	-98.667%
2026-06-10	6.0500	7.3000	6.0500	7.1500	+22.222%	33	596	-99.021%
2026-06-09	5.8500	6.1000	5.5500	5.8500	+21.875%	45	582	-98.803%
2026-06-08	5.2000	5.2500	4.8000	4.8000	+2.128%	38	568	-98.542%
2026-06-04	4.7000	4.7000	4.7000	4.7000	-7.843%	1	551	-98.511%
2026-06-02	4.9000	5.1000	4.9000	5.1000	+21.429%	13	551	-98.627%
2026-06-01	4.2000	4.2000	4.2000	4.2000	+28.440%	1	546	-98.333%
2026-05-29	3.2000	3.2700	3.2000	3.2700	-9.418%	7	546	-97.859%
2026-05-27	3.3400	3.6100	3.3400	3.6100	+1.690%	5	544	-98.061%
2026-05-22	3.7500	3.7500	3.5500	3.5500	-18.391%	35	541	-98.028%
2026-05-21	4.3000	4.3500	4.2800	4.3500	-2.247%	8	505	-98.391%
2026-05-20	4.5500	4.5500	4.4500	4.4500	0.000%	11	505	-98.427%
2026-05-19	4.4500	4.4500	4.4500	4.4500	-7.292%	5	492	-98.427%
2026-05-18	4.8000	4.8000	4.8000	4.8000	-1.031%	2	492	-98.542%
2026-05-15	4.7500	5.0000	4.7500	4.8500	+10.227%	16	492	-98.557%
2026-05-14	4.2500	4.4000	4.2500	4.4000	+8.642%	5	488	-98.409%
2026-05-13	4.0500	4.0500	4.0500	4.0500	+10.959%	3	484	-98.272%
2026-05-12	3.6500	3.6500	3.6500	3.6500	-21.166%	1	484	-98.082%
2026-05-08	4.6500	5.0000	4.3900	4.6300	+20.888%	42	484	-98.488%
2026-05-06	3.8300	3.8300	3.8300	3.8300	-13.933%	1	476	-98.172%
2026-05-05	4.6000	4.6500	4.4500	4.4500	-4.301%	63	478	-98.427%
2026-05-04	4.8000	4.8000	4.6500	4.6500	-7.921%	17	460	-98.495%
2026-05-01	5.2000	5.3500	5.0500	5.0500	-4.717%	20	436	-98.614%
2026-04-30	5.5000	5.5000	5.1000	5.3000	-15.200%	27	436	-98.679%
2026-04-29	6.1500	6.3500	6.0000	6.2500	-2.344%	11	428	-98.880%
2026-04-27	6.0500	6.4000	5.9500	6.4000	+7.563%	13	436	-98.906%
2026-04-24	5.8500	5.9600	5.8500	5.9500	+20.202%	78	436	-98.824%
2026-04-23	4.9500	4.9500	4.9500	4.9500	-8.333%	1	381	-98.586%
2026-04-22	5.1900	5.4000	5.1000	5.4000	+5.882%	5	381	-98.704%
2026-04-21	4.8500	5.3000	4.8500	5.1000	+22.892%	12	385	-98.627%
2026-04-20	4.2500	4.2500	4.1500	4.1500	+3.750%	2	385	-98.313%
2026-04-17	3.9000	4.0500	3.9000	4.0000	+2.564%	4	385	-98.250%
2026-04-16	3.9000	3.9000	3.9000	3.9000	-10.345%	20	388	-98.205%
2026-04-13	4.3500	4.3500	4.3500	4.3500	+11.538%	2	389	-98.391%
2026-04-08	4.4500	4.4500	3.9000	3.9000	-17.895%	9	387	-98.205%
2026-04-02	4.7500	4.8000	4.5000	4.7500	0.000%	30	367	-98.526%
2026-04-01	4.6500	4.7500	4.6500	4.7500	-1.042%	15	367	-98.526%
2026-03-31	5.0000	5.0500	4.8000	4.8000	-20.000%	32	360	-98.542%
2026-03-30	6.0500	6.0500	5.8000	6.0000	+3.448%	14	349	-98.833%
2026-03-27	5.8000	5.8000	5.8000	5.8000	+7.407%	1	341	-98.793%
2026-03-26	5.4000	5.4000	5.4000	5.4000	+5.882%	2	341	-98.704%
2026-03-25	4.9500	5.1000	4.8500	5.1000	-8.929%	81	339	-98.627%
2026-03-24	5.7000	5.7000	5.6000	5.6000	+4.673%	17	262	-98.750%
2026-03-23	5.3500	5.3500	5.3500	5.3500	-8.547%	7	245	-98.692%
2026-03-20	5.0500	5.8500	5.0500	5.8500	+17.706%	12	238	-98.803%
2026-03-18	5.0000	5.0500	4.7500	4.9700	+16.941%	81	231	-98.592%
2026-03-13	4.2400	4.2500	4.2000	4.2500	-1.163%	10	169	-98.353%
2026-03-09	4.1000	4.3000	4.1000	4.3000	+1.176%	6	169	-98.372%
2026-03-06	4.2500	4.2500	4.2500	4.2500	+1.918%	2	164	-98.353%
2026-03-05	4.1700	4.1700	4.1700	4.1700	+20.870%	8	162	-98.321%
2026-03-04	3.8000	3.8000	3.4500	3.4500	+6.154%	5	162	-97.971%
2026-03-02	3.4500	3.4500	3.2500	3.2500	-8.451%	11	157	-97.846%
2026-02-23	3.5500	3.5500	3.5500	3.5500	+14.516%	10	168	-98.028%
2026-02-18	3.0000	3.1000	3.0000	3.1000	+3.333%	10	169	-97.742%
2026-02-13	2.9900	3.0000	2.9900	3.0000	-32.584%	6	158	-97.667%
2026-01-28	4.4500	4.4500	4.4500	4.4500	-7.292%	2	158	-98.427%
2026-01-26	5.4500	5.4500	4.8000	4.8000	-7.692%	13	158	-98.542%
2026-01-23	5.6500	5.7500	5.2000	5.2000	-21.093%	25	156	-98.654%
2026-01-22	6.5900	6.5900	6.5900	6.5900	-30.705%	2	135	-98.938%
2026-01-15	9.5100	9.5100	9.5100	9.5100	-0.419%	8	137	-99.264%
2026-01-14	9.6000	9.6000	9.5500	9.5500	-2.051%	10	129	-99.267%
2026-01-13	9.7500	9.8000	9.7000	9.7500	-4.130%	19	123	-99.282%
2026-01-06	10.1700	10.1700	10.1700	10.1700	+9.946%	2	110	-99.312%
2025-12-19	9.3000	9.3000	9.2500	9.2500	-11.058%	2	110	-99.243%
2025-12-18	10.0000	10.5800	10.0000	10.4000	-10.883%	9	108	-99.327%
2025-12-10	11.6700	11.6700	11.6700	11.6700	+2.819%	2	103	-99.400%
2025-12-09	11.7500	11.7500	11.3500	11.3500	+10.732%	2	104	-99.383%
2025-12-02	10.2500	10.2500	10.2500	10.2500	+7.106%	1	102	-99.317%
2025-11-25	9.5700	9.5700	9.5700	9.5700	-11.389%	1	101	-99.269%
2025-11-12	10.8000	10.8000	10.8000	10.8000	-1.818%	1	101	-99.352%
2025-11-06	11.2500	11.2500	10.9000	11.0000	-7.563%	6	101	-99.364%
2025-11-04	12.1000	12.1000	11.9000	11.9000	-9.506%	41	98	-99.412%
2025-10-29	13.1500	13.1500	13.1500	13.1500	+10.042%	1	59	-99.468%
2025-10-27	11.9200	11.9500	11.9200	11.9500	-23.397%	2	62	-99.414%
2025-10-06	15.6000	15.6000	15.6000	15.6000	-4.587%	1	62	-99.551%
2025-09-25	15.9500	16.3500	15.9500	16.3500	+7.566%	8	61	-99.572%
2025-09-18	15.2300	15.4300	15.1500	15.2000	-3.797%	4	55	-99.539%
2025-09-15	15.6600	15.8000	15.6600	15.8000	+8.966%	2	52	-99.557%
2025-09-10	14.5000	14.5000	14.5000	14.5000	-2.027%	1	50	-99.517%
2025-09-05	14.8000	14.8000	14.8000	14.8000	-1.333%	1	51	-99.527%
2025-08-25	15.0000	15.0000	15.0000	15.0000	+4.895%	1	50	-99.533%
2025-08-22	14.3000	14.3000	14.3000	14.3000	+12.157%	6	50	-99.510%
2025-08-20	12.6500	12.7500	12.6000	12.7500	+1.594%	48	44	-99.451%
2025-08-13	12.5500	12.5500	12.5500	12.5500	-3.462%	1	5	-99.442%
2025-08-11	13.0000	13.0000	13.0000	13.0000	-24.198%	2	4	-99.462%
2025-07-07	17.1500	17.1500	17.1500	17.1500	-9.737%	2	2	-99.592%
2025-06-06	19.0000	19.0000	19.0000	19.0000	0.000%	2	1	-99.632%