Dark

GILD20260918P130
GILD Sep 18 2026 130.00 Put (GILD260918P00130000)
option OPRA

EOD

Jul 24, 2026

6.25+5.042%(+0.30)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.4000	6.4000	6.1500	6.2500	+5.042%	19	648	0.000%
2026-07-22	5.8500	6.0500	5.8000	5.9500	-7.752%	43	649	+5.042%
2026-07-21	5.6400	6.8500	5.6400	6.4500	+18.349%	40	629	-3.101%
2026-07-20	5.3500	5.4500	5.2500	5.4500	+13.542%	31	616	+14.679%
2026-07-17	3.8000	4.8000	3.5000	4.8000	-3.421%	124	608	+30.208%
2026-07-16	5.4000	5.5500	4.9700	4.9700	-15.763%	18	507	+25.755%
2026-07-15	6.2000	6.2000	5.6000	5.9000	-12.593%	35	518	+5.932%
2026-07-14	6.5400	6.7500	6.4500	6.7500	-1.460%	16	528	-7.407%
2026-07-13	7.0000	7.1100	6.6500	6.8500	+0.735%	54	519	-8.759%
2026-07-10	6.8000	6.8000	6.8000	6.8000	+25.230%	1	536	-8.088%
2026-07-09	5.3000	5.4500	5.3000	5.4300	+14.316%	44	536	+15.101%
2026-07-08	5.1000	5.1000	4.7500	4.7500	-12.523%	25	545	+31.579%
2026-07-07	5.2000	5.5000	5.2000	5.4300	-29.935%	36	527	+15.101%
2026-07-06	7.7500	7.7500	7.7500	7.7500	+9.155%	2	526	-19.355%
2026-07-02	6.6400	7.2100	6.5900	7.1000	-19.318%	49	540	-11.972%
2026-07-01	8.9500	8.9500	8.5500	8.8000	-1.124%	85	540	-28.977%
2026-06-30	9.3000	9.3000	8.9000	8.9000	-0.559%	65	557	-29.775%
2026-06-29	8.9000	9.2000	8.9000	8.9500	+2.874%	63	603	-30.168%
2026-06-26	8.7500	8.7500	8.7000	8.7000	-13.861%	30	620	-28.161%
2026-06-25	9.3500	10.1000	9.3500	10.1000	+7.447%	8	593	-38.119%
2026-06-24	9.0500	9.5000	9.0400	9.4000	+6.215%	21	586	-33.511%
2026-06-23	8.7500	8.8500	8.7500	8.8500	-7.330%	3	582	-29.379%
2026-06-17	9.0000	9.5500	9.0000	9.5500	-3.535%	10	579	-34.555%
2026-06-11	11.3000	11.3000	9.9000	9.9000	-16.807%	3	579	-36.869%
2026-06-10	12.0000	12.0500	11.9000	11.9000	+13.333%	7	578	-47.479%
2026-06-09	11.0000	11.0000	10.5000	10.5000	+8.808%	9	584	-40.476%
2026-06-08	8.5200	9.7000	8.5200	9.6500	+7.222%	16	583	-35.233%
2026-06-03	9.0000	9.0000	9.0000	9.0000	+11.801%	250	572	-30.556%
2026-06-01	8.2500	8.2500	8.0500	8.0500	+17.518%	22	572	-22.360%
2026-05-29	6.6000	7.1000	6.6000	6.8500	+5.385%	47	561	-8.759%
2026-05-28	6.8300	6.8300	6.4000	6.5000	-9.722%	53	553	-3.846%
2026-05-27	7.0000	7.2000	7.0000	7.2000	+6.667%	24	521	-13.194%
2026-05-26	6.2700	6.7500	6.2700	6.7500	+0.746%	11	519	-7.407%
2026-05-22	7.1000	7.3000	6.7000	6.7000	-20.710%	11	529	-6.716%
2026-05-21	8.4000	8.4500	8.4000	8.4500	0.000%	5	513	-26.036%
2026-05-20	8.4000	8.7000	8.4000	8.4500	+2.424%	9	513	-26.036%
2026-05-19	8.0500	8.2500	8.0500	8.2500	-4.624%	7	518	-24.242%
2026-05-18	8.6500	8.6500	8.6500	8.6500	-2.260%	1	518	-27.746%
2026-05-15	8.8500	9.0500	8.8500	8.8500	+12.739%	23	518	-29.379%
2026-05-14	7.7000	8.1500	7.7000	7.8500	+0.641%	17	498	-20.382%
2026-05-13	7.5500	7.8000	7.5500	7.8000	+27.869%	2	510	-19.872%
2026-05-12	6.4500	6.4500	6.0500	6.1000	-28.655%	22	510	+2.459%
2026-05-08	8.6000	8.6000	8.5500	8.5500	+16.327%	5	510	-26.901%
2026-05-06	7.3500	7.3500	7.3500	7.3500	-9.816%	2	509	-14.966%
2026-05-05	8.2500	8.3000	7.9500	8.1500	-1.807%	8	507	-23.313%
2026-05-04	8.6500	8.6500	8.3000	8.3000	-7.263%	7	509	-24.699%
2026-05-01	9.2500	9.4500	8.9500	8.9500	-2.186%	18	494	-30.168%
2026-04-30	9.1000	9.1500	9.0800	9.1500	-13.270%	27	494	-31.694%
2026-04-29	10.6500	10.8000	10.1000	10.5500	+1.932%	31	483	-40.758%
2026-04-28	10.1500	10.6000	10.0500	10.3500	-4.608%	23	463	-39.614%
2026-04-27	10.2000	10.9000	10.1000	10.8500	+12.435%	35	448	-42.396%
2026-04-24	9.6500	9.6500	9.6500	9.6500	+11.561%	4	411	-35.233%
2026-04-22	8.5000	8.7000	8.5000	8.6500	-1.143%	40	412	-27.746%
2026-04-21	8.6000	8.8500	8.6000	8.7500	+16.667%	3	382	-28.571%
2026-04-20	7.5000	7.5000	7.5000	7.5000	+8.696%	1	382	-16.667%
2026-04-17	6.6500	6.9000	6.6500	6.9000	-2.817%	2	383	-9.420%
2026-04-16	7.1000	7.1000	7.1000	7.1000	+4.412%	1	382	-11.972%
2026-04-15	6.8000	6.8000	6.8000	6.8000	+2.256%	1	382	-8.088%
2026-04-14	6.6500	6.6500	6.6500	6.6500	-9.524%	1	381	-6.015%
2026-04-13	7.3500	7.3500	7.3500	7.3500	+2.083%	2	380	-14.966%
2026-04-10	6.7000	7.2000	6.7000	7.2000	+16.129%	3	381	-13.194%
2026-04-09	6.6000	6.7000	6.2000	6.2000	-11.429%	25	378	+0.806%
2026-04-08	7.3000	7.3000	7.0000	7.0000	-9.677%	66	350	-10.714%
2026-04-07	7.7500	7.7500	7.7500	7.7500	-0.641%	1	301	-19.355%
2026-04-02	7.6000	7.8000	7.3500	7.8000	+4.698%	44	279	-19.872%
2026-04-01	7.5500	7.6000	7.4500	7.4500	-7.453%	12	279	-16.107%
2026-03-31	8.1000	8.1500	8.0500	8.0500	-13.904%	10	274	-22.360%
2026-03-30	9.1000	9.4000	9.1000	9.3500	-0.532%	13	269	-33.155%
2026-03-27	8.8000	9.4000	8.7000	9.4000	+10.588%	22	261	-33.511%
2026-03-26	8.3000	8.5500	8.3000	8.5000	+1.796%	35	250	-26.471%
2026-03-25	7.7500	8.3500	7.7500	8.3500	-2.339%	18	216	-25.150%
2026-03-24	8.9000	8.9000	8.5500	8.5500	-1.156%	4	199	-26.901%
2026-03-23	8.9700	8.9700	8.5000	8.6500	+3.593%	18	196	-27.746%
2026-03-20	8.1500	8.3500	8.0000	8.3500	+12.081%	14	185	-25.150%
2026-03-18	8.4000	8.4000	7.3000	7.4500	+10.370%	76	175	-16.107%
2026-03-17	6.8000	6.8000	6.7500	6.7500	-2.174%	8	111	-7.407%
2026-03-16	6.8000	6.9000	6.8000	6.9000	+1.471%	11	103	-9.420%
2026-03-12	6.8000	6.8000	6.8000	6.8000	+20.996%	1	101	-8.088%
2026-03-10	5.9500	5.9500	5.6200	5.6200	-17.353%	5	100	+11.210%
2026-03-09	6.8500	6.8500	6.8000	6.8000	-1.449%	2	95	-8.088%
2026-03-06	7.0000	7.0000	6.9000	6.9000	+2.222%	24	94	-9.420%
2026-03-05	6.8000	6.9000	6.7000	6.7500	+10.656%	11	70	-7.407%
2026-03-04	6.0500	6.1000	6.0500	6.1000	+11.927%	2	61	+2.459%
2026-03-03	5.4500	5.4500	5.4500	5.4500	+3.810%	1	59	+14.679%
2026-03-02	5.4300	5.4300	5.2500	5.2500	-15.323%	3	60	+19.048%
2026-02-27	6.8500	6.8500	6.2000	6.2000	+3.333%	14	58	+0.806%
2026-02-24	6.1800	6.1800	6.0000	6.0000	+5.263%	9	48	+4.167%
2026-02-23	5.7000	5.7000	5.7000	5.7000	+11.765%	1	47	+9.649%
2026-02-12	5.1000	5.1000	5.1000	5.1000	+13.333%	1	46	+22.549%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-10.000%	10	46	+38.889%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-13.043%	1	36	+25.000%
2026-02-05	5.7500	5.9000	5.7000	5.7500	-10.156%	8	35	+8.696%
2026-02-03	6.4000	6.4000	6.4000	6.4000	-17.949%	1	29	-2.344%
2026-01-30	7.8000	7.8000	7.8000	7.8000	+4.698%	1	28	-19.872%
2026-01-29	7.4500	7.4500	7.4500	7.4500	+3.472%	4	27	-16.107%
2026-01-27	7.2000	7.2000	7.2000	7.2000	-8.861%	4	26	-13.194%
2026-01-26	7.9000	7.9000	7.9000	7.9000	-13.187%	1	26	-20.886%
2026-01-23	9.1000	9.1000	9.1000	9.1000	-41.100%	4	26	-31.319%
2026-01-02	15.4500	15.4500	15.4500	15.4500	+9.574%	2	26	-59.547%
2025-12-19	14.1500	14.1500	14.1000	14.1000	-14.804%	2	24	-55.674%
2025-12-10	16.5000	16.6000	16.5000	16.5500	+20.364%	12	24	-62.236%
2025-11-24	13.7500	13.7500	13.7500	13.7500	-0.722%	1	12	-54.545%
2025-11-20	13.9500	13.9500	13.8500	13.8500	-5.461%	2	11	-54.874%
2025-11-19	14.2000	14.6500	14.2000	14.6500	-9.568%	3	9	-57.338%
2025-11-06	15.9000	16.2000	15.9000	16.2000	-23.223%	2	6	-61.420%
2025-08-25	21.1000	21.1000	21.1000	21.1000	+10.761%	4	4	-70.379%
2025-08-21	19.0500	19.0500	19.0500	19.0500	0.000%	4	4	-67.192%