Dark

GILD20260918P125
GILD Sep 18 2026 125.00 Put (GILD260918P00125000)
option OPRA

EOD

Sep 10, 2026

0.0700+75.000%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.2000	0.0500	0.0700	+75.000%	3	1,192	0.000%
2026-09-09	0.1200	0.1900	0.0200	0.0400	-50.000%	36	1,193	+75.000%
2026-09-08	0.1100	0.1100	0.0800	0.0800	+300.000%	11	1,217	-12.500%
2026-09-04	0.0400	0.0400	0.0200	0.0200	-81.818%	5	1,230	+250.000%
2026-09-03	0.1100	0.1100	0.1100	0.1100	+57.143%	30	1,230	-36.364%
2026-09-02	0.0700	0.0700	0.0700	0.0700	-41.667%	1	1,230	0.000%
2026-09-01	0.1200	0.1200	0.1200	0.1200	+9.091%	42	1,231	-41.667%
2026-08-31	0.1300	0.1500	0.0500	0.1100	-35.294%	46	1,202	-36.364%
2026-08-28	0.1100	0.1900	0.1100	0.1700	+13.333%	44	1,209	-58.824%
2026-08-27	0.1000	0.1500	0.0800	0.1500	+66.667%	46	1,189	-53.333%
2026-08-26	0.1500	0.1500	0.0900	0.0900	-35.714%	32	1,155	-22.222%
2026-08-25	0.2100	0.2100	0.1400	0.1400	-33.333%	10	1,137	-50.000%
2026-08-24	0.2100	0.2100	0.2100	0.2100	-41.667%	3	1,146	-66.667%
2026-08-21	0.2900	0.3900	0.1800	0.3600	+24.138%	136	1,133	-80.556%
2026-08-20	0.2400	0.3000	0.2300	0.2900	+70.588%	56	1,205	-75.862%
2026-08-19	0.2900	0.2900	0.1500	0.1700	-61.364%	37	1,211	-58.824%
2026-08-18	0.5900	0.5900	0.3000	0.4400	-32.308%	92	1,226	-84.091%
2026-08-17	0.7500	0.7500	0.6500	0.6500	-13.333%	26	1,297	-89.231%
2026-08-14	1.0100	1.0100	0.7500	0.7500	-21.875%	27	1,305	-90.667%
2026-08-13	1.1800	1.1800	0.9500	0.9600	-17.241%	106	1,319	-92.708%
2026-08-12	1.5900	1.7300	1.0900	1.1600	-7.200%	336	1,260	-93.966%
2026-08-11	1.7500	1.7500	1.2200	1.2500	-38.725%	71	1,031	-94.400%
2026-08-10	2.0000	2.2600	1.8800	2.0400	+0.990%	24	1,031	-96.569%
2026-08-07	2.4700	2.5200	2.0200	2.0200	-43.099%	51	1,020	-96.535%
2026-08-06	2.4500	3.6000	2.4500	3.5500	+27.698%	72	989	-98.028%
2026-08-05	2.2400	3.2100	1.8800	2.7800	+0.361%	57	977	-97.482%
2026-08-04	3.9000	3.9000	2.7700	2.7700	-30.402%	33	951	-97.473%
2026-08-03	4.0000	4.3500	3.9800	3.9800	+0.759%	37	951	-98.241%
2026-07-31	4.1000	4.1800	3.9500	3.9500	-4.819%	16	923	-98.228%
2026-07-30	4.2000	4.5000	4.1500	4.1500	+23.881%	13	919	-98.313%
2026-07-29	3.0700	3.3500	2.9700	3.3500	+15.917%	36	917	-97.910%
2026-07-28	3.1100	3.2500	2.7000	2.8900	-25.897%	83	933	-97.578%
2026-07-27	3.5500	3.9000	3.4500	3.9000	-9.302%	33	911	-98.205%
2026-07-24	4.3000	4.3000	4.3000	4.3000	-4.444%	2	908	-98.372%
2026-07-23	4.5000	4.5000	4.5000	4.5000	+16.883%	1	908	-98.444%
2026-07-22	4.0000	4.0000	3.7000	3.8500	-16.486%	25	909	-98.182%
2026-07-21	4.2900	4.6100	3.6900	4.6100	+33.623%	28	918	-98.482%
2026-07-20	3.0000	3.5000	3.0000	3.4500	+3.916%	46	918	-97.971%
2026-07-17	2.5700	3.3200	2.4700	3.3200	-9.041%	14	881	-97.892%
2026-07-16	3.8000	3.8000	3.4000	3.6500	-10.758%	28	871	-98.082%
2026-07-15	4.0500	4.0900	3.7500	4.0900	-10.110%	23	880	-98.289%
2026-07-14	4.3900	4.5900	4.3900	4.5500	-2.151%	11	869	-98.462%
2026-07-13	4.8500	4.8500	4.5500	4.6500	-0.853%	24	862	-98.495%
2026-07-10	4.5400	4.7500	4.5400	4.6900	+30.278%	20	843	-98.507%
2026-07-09	3.6500	3.6500	3.5500	3.6000	+16.129%	26	841	-98.056%
2026-07-08	3.4900	3.4900	3.1000	3.1000	-12.676%	15	827	-97.742%
2026-07-07	3.6000	3.8500	3.5500	3.5500	-33.645%	17	813	-98.028%
2026-07-06	5.4000	5.4000	5.3500	5.3500	+7.646%	17	827	-98.692%
2026-07-02	5.0000	5.0000	4.3700	4.9700	-22.344%	61	853	-98.592%
2026-07-01	6.2000	6.4000	5.9000	6.4000	+4.065%	152	853	-98.906%
2026-06-30	6.7500	7.0000	6.1500	6.1500	-1.600%	206	875	-98.862%
2026-06-29	6.3300	6.4500	6.2500	6.2500	+0.806%	96	829	-98.880%
2026-06-26	5.9000	6.2000	5.8000	6.2000	-12.057%	20	826	-98.871%
2026-06-25	6.6500	7.0500	6.4500	7.0500	+8.462%	5	830	-99.007%
2026-06-24	6.4500	6.8000	6.4500	6.5000	-0.763%	13	830	-98.923%
2026-06-23	6.5000	6.7500	6.4500	6.5500	-5.755%	117	832	-98.931%
2026-06-22	7.6500	7.7000	6.9500	6.9500	-13.879%	51	735	-98.993%
2026-06-18	8.0700	8.0700	8.0700	8.0700	+9.054%	5	696	-99.133%
2026-06-17	6.4000	7.4000	6.3500	7.4000	+12.121%	50	696	-99.054%
2026-06-16	6.6000	6.6000	6.6000	6.6000	-19.018%	79	696	-98.939%
2026-06-12	8.1500	8.1500	8.1500	8.1500	+10.135%	1	647	-99.141%
2026-06-11	7.9000	7.9000	7.4000	7.4000	-21.277%	19	646	-99.054%
2026-06-10	9.4000	9.4000	9.4000	9.4000	+21.290%	10	646	-99.255%
2026-06-09	8.4000	8.6500	7.7500	7.7500	+9.929%	18	646	-99.097%
2026-06-08	6.8000	7.4000	6.5000	7.0500	+4.444%	135	637	-99.007%
2026-06-03	6.7000	6.7500	6.7000	6.7500	-7.534%	5	591	-98.963%
2026-06-02	6.8500	7.3000	6.8500	7.3000	+24.786%	8	590	-99.041%
2026-06-01	5.7500	6.1500	5.7500	5.8500	+17.000%	40	586	-98.803%
2026-05-29	4.6500	5.1000	4.6500	5.0000	+7.527%	25	585	-98.600%
2026-05-28	4.7500	4.8000	4.6000	4.6500	-11.429%	55	570	-98.495%
2026-05-27	5.1500	5.3500	4.9500	5.2500	0.000%	240	547	-98.667%
2026-05-22	5.3000	5.3000	5.2500	5.2500	-12.500%	5	479	-98.667%
2026-05-21	6.3500	6.3500	5.9000	6.0000	-1.639%	13	468	-98.833%
2026-05-20	6.4000	6.4000	6.1000	6.1000	0.000%	4	468	-98.852%
2026-05-19	6.4500	6.5500	6.1000	6.1000	-2.711%	16	452	-98.852%
2026-05-18	6.2700	6.2700	6.2700	6.2700	-7.111%	1	452	-98.884%
2026-05-15	6.6000	6.7500	6.6000	6.7500	+12.500%	4	452	-98.963%
2026-05-14	5.7500	6.1000	5.6500	6.0000	+8.108%	12	451	-98.833%
2026-05-13	5.6500	5.6500	5.5500	5.5500	+21.978%	5	432	-98.739%
2026-05-12	4.5000	4.5500	4.5000	4.5500	-15.584%	28	432	-98.462%
2026-05-11	5.7500	5.7500	5.3900	5.3900	-17.331%	5	432	-98.701%
2026-05-08	6.6000	6.6000	6.5200	6.5200	+17.477%	2	433	-98.926%
2026-05-07	5.4000	5.5500	5.4000	5.5500	-10.484%	3	432	-98.739%
2026-05-05	6.2000	6.2000	6.2000	6.2000	-0.800%	3	430	-98.871%
2026-05-04	6.4500	6.4500	6.2500	6.2500	-7.407%	3	433	-98.880%
2026-05-01	7.0500	7.2000	6.7500	6.7500	-4.255%	36	404	-98.963%
2026-04-30	6.9000	7.0500	6.8500	7.0500	-15.060%	15	404	-99.007%
2026-04-29	8.0500	8.3500	8.0500	8.3000	+5.598%	5	413	-99.157%
2026-04-28	8.2000	8.2000	7.8500	7.8600	+0.769%	13	416	-99.109%
2026-04-24	7.7000	7.8000	7.4500	7.8000	+20.000%	5	407	-99.103%
2026-04-23	6.5500	6.5500	6.5000	6.5000	-3.704%	5	409	-98.923%
2026-04-21	6.4000	6.7500	6.4000	6.7500	+29.808%	3	411	-98.963%
2026-04-17	5.2000	5.4000	5.1500	5.2000	-3.704%	11	411	-98.654%
2026-04-16	5.4000	5.4000	5.4000	5.4000	+3.846%	1	407	-98.704%
2026-04-15	5.2000	5.2000	5.2000	5.2000	-12.605%	1	407	-98.654%
2026-04-13	5.6000	5.9500	5.6000	5.9500	+4.754%	3	406	-98.824%
2026-04-10	5.6800	5.6800	5.6800	5.6800	+18.333%	8	403	-98.768%
2026-04-09	5.2000	5.2000	4.8000	4.8000	-12.727%	17	395	-98.542%
2026-04-08	5.6000	5.6000	5.5000	5.5000	-9.091%	6	378	-98.727%
2026-04-07	5.7000	6.0500	5.7000	6.0500	-1.626%	4	373	-98.843%
2026-04-02	6.1000	6.2000	5.7000	6.1500	+5.128%	61	354	-98.862%
2026-04-01	6.0500	6.0500	5.8500	5.8500	-8.594%	14	354	-98.803%
2026-03-31	6.5000	6.5000	6.4000	6.4000	-14.667%	4	346	-98.906%
2026-03-30	7.6000	7.6000	7.3000	7.5000	+1.351%	18	344	-99.067%
2026-03-27	6.9500	7.4000	6.9500	7.4000	+8.029%	10	340	-99.054%
2026-03-26	6.6500	6.8500	6.6500	6.8500	+7.874%	7	339	-98.978%
2026-03-25	6.3000	6.4000	6.3000	6.3500	-11.806%	42	332	-98.898%
2026-03-24	7.1500	7.2000	7.1000	7.2000	+2.128%	19	294	-99.028%
2026-03-23	6.8000	7.0500	6.7500	7.0500	-2.083%	44	279	-99.007%
2026-03-20	6.4000	7.2500	6.4000	7.2000	+14.286%	16	269	-99.028%
2026-03-19	6.4000	6.4000	6.3000	6.3000	+6.780%	2	267	-98.889%
2026-03-18	6.3000	6.3000	5.9000	5.9000	+9.259%	3	268	-98.814%
2026-03-17	5.5500	5.5500	5.4000	5.4000	-0.917%	10	266	-98.704%
2026-03-16	5.4000	5.4500	5.4000	5.4500	+3.810%	7	256	-98.716%
2026-03-13	5.2500	5.3000	5.2500	5.2500	+6.061%	22	249	-98.667%
2026-03-11	4.9500	4.9500	4.9500	4.9500	+6.452%	1	231	-98.586%
2026-03-10	4.6500	4.6500	4.6500	4.6500	-14.679%	4	232	-98.495%
2026-03-09	5.3500	5.4500	5.3000	5.4500	+0.926%	3	232	-98.716%
2026-03-06	5.4500	5.5500	5.3500	5.4000	+3.846%	27	236	-98.704%
2026-03-05	5.0500	5.3000	5.0500	5.2000	+15.556%	20	210	-98.654%
2026-03-04	4.5000	4.5000	4.5000	4.5000	+8.434%	3	207	-98.444%
2026-03-02	4.1500	4.1500	4.1500	4.1500	-13.542%	7	207	-98.313%
2026-02-27	5.4000	5.4000	4.8000	4.8000	-15.789%	14	207	-98.542%
2026-02-26	5.4500	5.7000	5.4500	5.7000	+40.741%	2	194	-98.772%
2026-02-12	4.0500	4.0500	4.0500	4.0500	+23.100%	1	192	-98.272%
2026-02-11	3.2900	3.2900	3.2900	3.2900	-26.889%	1	192	-97.872%
2026-02-05	4.5000	4.5000	4.5000	4.5000	-10.000%	1	193	-98.444%
2026-02-03	4.8000	5.0000	4.8000	5.0000	-6.015%	15	192	-98.600%
2026-02-02	5.3200	5.3200	5.3200	5.3200	-12.787%	1	181	-98.684%
2026-01-29	6.1000	6.1000	6.1000	6.1000	+9.910%	7	180	-98.852%
2026-01-27	5.5500	5.5500	5.5500	5.5500	-10.484%	1	180	-98.739%
2026-01-26	6.2000	6.2000	6.2000	6.2000	-12.676%	6	180	-98.871%
2026-01-23	7.2500	7.2500	7.1000	7.1000	-43.426%	9	181	-99.014%
2026-01-08	11.7500	12.5500	11.7500	12.5500	+6.356%	18	181	-99.442%
2025-12-31	11.8000	11.8000	11.8000	11.8000	+3.509%	12	156	-99.407%
2025-12-29	11.4000	11.4000	11.4000	11.4000	0.000%	2	156	-99.386%
2025-12-26	11.4000	11.4000	11.4000	11.4000	+6.542%	35	156	-99.386%
2025-12-23	10.7000	10.7100	10.7000	10.7000	-9.322%	113	128	-99.346%
2025-12-22	11.8000	11.8000	11.8000	11.8000	-11.940%	1	16	-99.407%
2025-12-08	13.4000	13.4000	13.4000	13.4000	+11.667%	1	15	-99.478%
2025-11-24	12.0000	12.0000	12.0000	12.0000	+3.448%	1	14	-99.417%
2025-11-21	11.9000	11.9000	11.6000	11.6000	+1.754%	2	13	-99.397%
2025-11-20	11.4500	11.4500	11.4000	11.4000	-5.785%	2	11	-99.386%
2025-11-19	11.7500	12.1000	11.7500	12.1000	-17.123%	6	9	-99.421%
2025-11-04	14.7000	14.7000	14.6000	14.6000	0.000%	9	7	-99.521%