Dark

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

EOD

Jul 24, 2026

2.60-6.810%(-0.19)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.6600	2.6600	2.6000	2.6000	-6.810%	11	934	0.000%
2026-07-23	3.0000	3.0000	2.7700	2.7900	+11.600%	6	940	-6.810%
2026-07-22	2.3700	2.5300	2.3300	2.5000	-10.714%	54	939	+4.000%
2026-07-21	2.6000	3.0300	2.6000	2.8000	+27.854%	17	941	-7.143%
2026-07-20	2.1900	2.1900	2.1900	2.1900	+2.817%	1	929	+18.721%
2026-07-17	1.5300	2.1300	1.4700	2.1300	+12.105%	64	928	+22.066%
2026-07-16	2.4500	2.4500	1.9000	1.9000	-26.641%	18	910	+36.842%
2026-07-15	2.5500	2.5900	2.4000	2.5900	-11.604%	38	916	+0.386%
2026-07-14	2.7500	2.9300	2.7500	2.9300	+9.328%	9	886	-11.263%
2026-07-13	3.1500	3.2000	2.6800	2.6800	-11.842%	211	878	-2.985%
2026-07-10	2.2600	3.0400	2.2600	3.0400	+32.174%	136	850	-14.474%
2026-07-09	2.4000	2.4000	2.3000	2.3000	+13.861%	2	789	+13.043%
2026-07-08	2.0000	2.1000	2.0000	2.0200	-0.493%	357	789	+28.713%
2026-07-07	2.1800	2.5600	2.0300	2.0300	-44.384%	32	606	+28.079%
2026-07-06	3.8500	3.8500	3.6500	3.6500	+19.672%	16	601	-28.767%
2026-07-02	2.8700	3.3000	2.8700	3.0500	-24.691%	30	594	-14.754%
2026-07-01	4.1500	4.2900	4.0000	4.0500	-3.571%	162	594	-35.802%
2026-06-30	4.8000	4.8000	4.2000	4.2000	-4.545%	48	733	-38.095%
2026-06-29	4.1400	4.4500	4.1400	4.4000	+11.392%	17	750	-40.909%
2026-06-26	4.1000	4.1000	3.9500	3.9500	-10.023%	6	752	-34.177%
2026-06-25	4.6500	4.6500	4.3900	4.3900	-2.876%	4	752	-40.774%
2026-06-24	4.3600	4.7000	4.3200	4.5200	+0.444%	40	762	-42.478%
2026-06-23	4.4500	4.5000	4.4500	4.5000	-9.091%	11	748	-42.222%
2026-06-22	5.3000	5.3000	4.9500	4.9500	-15.385%	21	749	-47.475%
2026-06-18	5.7500	5.8500	5.7000	5.8500	+18.182%	68	713	-55.556%
2026-06-17	4.5500	5.3000	4.5000	4.9500	+13.793%	23	713	-47.475%
2026-06-16	4.4000	4.6100	4.3500	4.3500	-18.692%	153	713	-40.230%
2026-06-15	5.7300	5.7300	5.3000	5.3500	-4.464%	119	644	-51.402%
2026-06-12	5.6000	6.0000	5.4500	5.6000	+6.667%	39	591	-53.571%
2026-06-11	5.5800	5.7200	5.2500	5.2500	-26.573%	14	595	-50.476%
2026-06-10	6.0500	7.3000	6.0500	7.1500	+22.222%	33	596	-63.636%
2026-06-09	5.8500	6.1000	5.5500	5.8500	+21.875%	45	582	-55.556%
2026-06-08	5.2000	5.2500	4.8000	4.8000	+2.128%	38	568	-45.833%
2026-06-04	4.7000	4.7000	4.7000	4.7000	-7.843%	1	551	-44.681%
2026-06-02	4.9000	5.1000	4.9000	5.1000	+21.429%	13	551	-49.020%
2026-06-01	4.2000	4.2000	4.2000	4.2000	+28.440%	1	546	-38.095%
2026-05-29	3.2000	3.2700	3.2000	3.2700	-9.418%	7	546	-20.489%
2026-05-27	3.3400	3.6100	3.3400	3.6100	+1.690%	5	544	-27.978%
2026-05-22	3.7500	3.7500	3.5500	3.5500	-18.391%	35	541	-26.761%
2026-05-21	4.3000	4.3500	4.2800	4.3500	-2.247%	8	505	-40.230%
2026-05-20	4.5500	4.5500	4.4500	4.4500	0.000%	11	505	-41.573%
2026-05-19	4.4500	4.4500	4.4500	4.4500	-7.292%	5	492	-41.573%
2026-05-18	4.8000	4.8000	4.8000	4.8000	-1.031%	2	492	-45.833%
2026-05-15	4.7500	5.0000	4.7500	4.8500	+10.227%	16	492	-46.392%
2026-05-14	4.2500	4.4000	4.2500	4.4000	+8.642%	5	488	-40.909%
2026-05-13	4.0500	4.0500	4.0500	4.0500	+10.959%	3	484	-35.802%
2026-05-12	3.6500	3.6500	3.6500	3.6500	-21.166%	1	484	-28.767%
2026-05-08	4.6500	5.0000	4.3900	4.6300	+20.888%	42	484	-43.844%
2026-05-06	3.8300	3.8300	3.8300	3.8300	-13.933%	1	476	-32.115%
2026-05-05	4.6000	4.6500	4.4500	4.4500	-4.301%	63	478	-41.573%
2026-05-04	4.8000	4.8000	4.6500	4.6500	-7.921%	17	460	-44.086%
2026-05-01	5.2000	5.3500	5.0500	5.0500	-4.717%	20	436	-48.515%
2026-04-30	5.5000	5.5000	5.1000	5.3000	-15.200%	27	436	-50.943%
2026-04-29	6.1500	6.3500	6.0000	6.2500	-2.344%	11	428	-58.400%
2026-04-27	6.0500	6.4000	5.9500	6.4000	+7.563%	13	436	-59.375%
2026-04-24	5.8500	5.9600	5.8500	5.9500	+20.202%	78	436	-56.303%
2026-04-23	4.9500	4.9500	4.9500	4.9500	-8.333%	1	381	-47.475%
2026-04-22	5.1900	5.4000	5.1000	5.4000	+5.882%	5	381	-51.852%
2026-04-21	4.8500	5.3000	4.8500	5.1000	+22.892%	12	385	-49.020%
2026-04-20	4.2500	4.2500	4.1500	4.1500	+3.750%	2	385	-37.349%
2026-04-17	3.9000	4.0500	3.9000	4.0000	+2.564%	4	385	-35.000%
2026-04-16	3.9000	3.9000	3.9000	3.9000	-10.345%	20	388	-33.333%
2026-04-13	4.3500	4.3500	4.3500	4.3500	+11.538%	2	389	-40.230%
2026-04-08	4.4500	4.4500	3.9000	3.9000	-17.895%	9	387	-33.333%
2026-04-02	4.7500	4.8000	4.5000	4.7500	0.000%	30	367	-45.263%
2026-04-01	4.6500	4.7500	4.6500	4.7500	-1.042%	15	367	-45.263%
2026-03-31	5.0000	5.0500	4.8000	4.8000	-20.000%	32	360	-45.833%
2026-03-30	6.0500	6.0500	5.8000	6.0000	+3.448%	14	349	-56.667%
2026-03-27	5.8000	5.8000	5.8000	5.8000	+7.407%	1	341	-55.172%
2026-03-26	5.4000	5.4000	5.4000	5.4000	+5.882%	2	341	-51.852%
2026-03-25	4.9500	5.1000	4.8500	5.1000	-8.929%	81	339	-49.020%
2026-03-24	5.7000	5.7000	5.6000	5.6000	+4.673%	17	262	-53.571%
2026-03-23	5.3500	5.3500	5.3500	5.3500	-8.547%	7	245	-51.402%
2026-03-20	5.0500	5.8500	5.0500	5.8500	+17.706%	12	238	-55.556%
2026-03-18	5.0000	5.0500	4.7500	4.9700	+16.941%	81	231	-47.686%
2026-03-13	4.2400	4.2500	4.2000	4.2500	-1.163%	10	169	-38.824%
2026-03-09	4.1000	4.3000	4.1000	4.3000	+1.176%	6	169	-39.535%
2026-03-06	4.2500	4.2500	4.2500	4.2500	+1.918%	2	164	-38.824%
2026-03-05	4.1700	4.1700	4.1700	4.1700	+20.870%	8	162	-37.650%
2026-03-04	3.8000	3.8000	3.4500	3.4500	+6.154%	5	162	-24.638%
2026-03-02	3.4500	3.4500	3.2500	3.2500	-8.451%	11	157	-20.000%
2026-02-23	3.5500	3.5500	3.5500	3.5500	+14.516%	10	168	-26.761%
2026-02-18	3.0000	3.1000	3.0000	3.1000	+3.333%	10	169	-16.129%
2026-02-13	2.9900	3.0000	2.9900	3.0000	-32.584%	6	158	-13.333%
2026-01-28	4.4500	4.4500	4.4500	4.4500	-7.292%	2	158	-41.573%
2026-01-26	5.4500	5.4500	4.8000	4.8000	-7.692%	13	158	-45.833%
2026-01-23	5.6500	5.7500	5.2000	5.2000	-21.093%	25	156	-50.000%
2026-01-22	6.5900	6.5900	6.5900	6.5900	-30.705%	2	135	-60.546%
2026-01-15	9.5100	9.5100	9.5100	9.5100	-0.419%	8	137	-72.660%
2026-01-14	9.6000	9.6000	9.5500	9.5500	-2.051%	10	129	-72.775%
2026-01-13	9.7500	9.8000	9.7000	9.7500	-4.130%	19	123	-73.333%
2026-01-06	10.1700	10.1700	10.1700	10.1700	+9.946%	2	110	-74.435%
2025-12-19	9.3000	9.3000	9.2500	9.2500	-11.058%	2	110	-71.892%
2025-12-18	10.0000	10.5800	10.0000	10.4000	-10.883%	9	108	-75.000%
2025-12-10	11.6700	11.6700	11.6700	11.6700	+2.819%	2	103	-77.721%
2025-12-09	11.7500	11.7500	11.3500	11.3500	+10.732%	2	104	-77.093%
2025-12-02	10.2500	10.2500	10.2500	10.2500	+7.106%	1	102	-74.634%
2025-11-25	9.5700	9.5700	9.5700	9.5700	-11.389%	1	101	-72.832%
2025-11-12	10.8000	10.8000	10.8000	10.8000	-1.818%	1	101	-75.926%
2025-11-06	11.2500	11.2500	10.9000	11.0000	-7.563%	6	101	-76.364%
2025-11-04	12.1000	12.1000	11.9000	11.9000	-9.506%	41	98	-78.151%
2025-10-29	13.1500	13.1500	13.1500	13.1500	+10.042%	1	59	-80.228%
2025-10-27	11.9200	11.9500	11.9200	11.9500	-23.397%	2	62	-78.243%
2025-10-06	15.6000	15.6000	15.6000	15.6000	-4.587%	1	62	-83.333%
2025-09-25	15.9500	16.3500	15.9500	16.3500	+7.566%	8	61	-84.098%
2025-09-18	15.2300	15.4300	15.1500	15.2000	-3.797%	4	55	-82.895%
2025-09-15	15.6600	15.8000	15.6600	15.8000	+8.966%	2	52	-83.544%
2025-09-10	14.5000	14.5000	14.5000	14.5000	-2.027%	1	50	-82.069%
2025-09-05	14.8000	14.8000	14.8000	14.8000	-1.333%	1	51	-82.432%
2025-08-25	15.0000	15.0000	15.0000	15.0000	+4.895%	1	50	-82.667%
2025-08-22	14.3000	14.3000	14.3000	14.3000	+12.157%	6	50	-81.818%
2025-08-20	12.6500	12.7500	12.6000	12.7500	+1.594%	48	44	-79.608%
2025-08-13	12.5500	12.5500	12.5500	12.5500	-3.462%	1	5	-79.283%
2025-08-11	13.0000	13.0000	13.0000	13.0000	-24.198%	2	4	-80.000%
2025-07-07	17.1500	17.1500	17.1500	17.1500	-9.737%	2	2	-84.840%
2025-06-06	19.0000	19.0000	19.0000	19.0000	0.000%	2	1	-86.316%