Dark

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

EOD

Sep 10, 2026

0.0600-33.333%(-0.0300)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.1400	0.0300	0.0600	-33.333%	19	1,197	0.000%
2026-09-09	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,215	-33.333%
2026-09-08	0.2000	0.2000	0.0700	0.0900	+12.500%	190	1,215	-33.333%
2026-09-04	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,342	-25.000%
2026-09-03	0.1300	0.1300	0.0900	0.1000	+25.000%	501	1,342	-40.000%
2026-09-02	0.1200	0.1300	0.0800	0.0800	-57.895%	6	843	-25.000%
2026-09-01	0.1800	0.1900	0.1800	0.1900	-34.483%	14	841	-68.421%
2026-08-31	0.3000	0.3000	0.2900	0.2900	+26.087%	2	839	-79.310%
2026-08-28	0.2500	0.2500	0.2100	0.2300	0.000%	5	838	-73.913%
2026-08-27	0.2300	0.2300	0.2300	0.2300	0.000%	6	842	-73.913%
2026-08-26	0.2400	0.2400	0.2300	0.2300	-23.333%	13	841	-73.913%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-23.077%	23	843	-80.000%
2026-08-24	0.4500	0.4500	0.3900	0.3900	-22.000%	14	846	-84.615%
2026-08-21	0.6100	0.6100	0.3900	0.5000	-19.355%	70	839	-88.000%
2026-08-20	0.5500	0.6200	0.4700	0.6200	+87.879%	22	850	-90.323%
2026-08-19	0.7000	0.7000	0.3300	0.3300	-59.259%	37	864	-81.818%
2026-08-18	1.2500	1.2500	0.7500	0.8100	-45.270%	105	878	-92.593%
2026-08-17	1.7000	1.7000	1.3800	1.4800	-7.500%	65	918	-95.946%
2026-08-14	2.1000	2.1000	1.5600	1.6000	-16.230%	314	907	-96.250%
2026-08-13	2.1800	2.2500	1.9100	1.9100	-18.376%	128	842	-96.859%
2026-08-12	2.6000	2.6000	2.1700	2.3400	-7.143%	50	742	-97.436%
2026-08-11	2.9700	3.3000	2.3200	2.5200	-31.335%	38	740	-97.619%
2026-08-10	3.7000	3.7000	3.5500	3.6700	+2.801%	9	713	-98.365%
2026-08-07	4.2000	4.3500	3.5700	3.5700	-32.000%	8	711	-98.319%
2026-08-06	4.0500	5.9000	4.0500	5.2500	+5.000%	30	707	-98.857%
2026-08-05	4.7500	5.7000	4.7500	5.0000	+8.932%	47	689	-98.800%
2026-08-04	5.7500	5.9000	4.4500	4.5900	-30.455%	30	686	-98.693%
2026-08-03	6.6000	6.6000	6.6000	6.6000	+6.624%	5	668	-99.091%
2026-07-31	6.4000	6.4500	6.1000	6.1900	-6.212%	23	663	-99.031%
2026-07-30	7.1000	7.1000	6.3500	6.6000	+30.693%	11	660	-99.091%
2026-07-29	5.1500	5.1500	4.7000	5.0500	+14.253%	45	653	-98.812%
2026-07-28	4.2300	5.0000	4.2300	4.4200	-27.541%	21	664	-98.643%
2026-07-27	5.4500	6.1000	5.4500	6.1000	-2.400%	21	655	-99.016%
2026-07-24	6.4000	6.4000	6.1500	6.2500	+5.042%	19	648	-99.040%
2026-07-22	5.8500	6.0500	5.8000	5.9500	-7.752%	43	649	-98.992%
2026-07-21	5.6400	6.8500	5.6400	6.4500	+18.349%	40	629	-99.070%
2026-07-20	5.3500	5.4500	5.2500	5.4500	+13.542%	31	616	-98.899%
2026-07-17	3.8000	4.8000	3.5000	4.8000	-3.421%	124	608	-98.750%
2026-07-16	5.4000	5.5500	4.9700	4.9700	-15.763%	18	507	-98.793%
2026-07-15	6.2000	6.2000	5.6000	5.9000	-12.593%	35	518	-98.983%
2026-07-14	6.5400	6.7500	6.4500	6.7500	-1.460%	16	528	-99.111%
2026-07-13	7.0000	7.1100	6.6500	6.8500	+0.735%	54	519	-99.124%
2026-07-10	6.8000	6.8000	6.8000	6.8000	+25.230%	1	536	-99.118%
2026-07-09	5.3000	5.4500	5.3000	5.4300	+14.316%	44	536	-98.895%
2026-07-08	5.1000	5.1000	4.7500	4.7500	-12.523%	25	545	-98.737%
2026-07-07	5.2000	5.5000	5.2000	5.4300	-29.935%	36	527	-98.895%
2026-07-06	7.7500	7.7500	7.7500	7.7500	+9.155%	2	526	-99.226%
2026-07-02	6.6400	7.2100	6.5900	7.1000	-19.318%	49	540	-99.155%
2026-07-01	8.9500	8.9500	8.5500	8.8000	-1.124%	85	540	-99.318%
2026-06-30	9.3000	9.3000	8.9000	8.9000	-0.559%	65	557	-99.326%
2026-06-29	8.9000	9.2000	8.9000	8.9500	+2.874%	63	603	-99.330%
2026-06-26	8.7500	8.7500	8.7000	8.7000	-13.861%	30	620	-99.310%
2026-06-25	9.3500	10.1000	9.3500	10.1000	+7.447%	8	593	-99.406%
2026-06-24	9.0500	9.5000	9.0400	9.4000	+6.215%	21	586	-99.362%
2026-06-23	8.7500	8.8500	8.7500	8.8500	-7.330%	3	582	-99.322%
2026-06-17	9.0000	9.5500	9.0000	9.5500	-3.535%	10	579	-99.372%
2026-06-11	11.3000	11.3000	9.9000	9.9000	-16.807%	3	579	-99.394%
2026-06-10	12.0000	12.0500	11.9000	11.9000	+13.333%	7	578	-99.496%
2026-06-09	11.0000	11.0000	10.5000	10.5000	+8.808%	9	584	-99.429%
2026-06-08	8.5200	9.7000	8.5200	9.6500	+7.222%	16	583	-99.378%
2026-06-03	9.0000	9.0000	9.0000	9.0000	+11.801%	250	572	-99.333%
2026-06-01	8.2500	8.2500	8.0500	8.0500	+17.518%	22	572	-99.255%
2026-05-29	6.6000	7.1000	6.6000	6.8500	+5.385%	47	561	-99.124%
2026-05-28	6.8300	6.8300	6.4000	6.5000	-9.722%	53	553	-99.077%
2026-05-27	7.0000	7.2000	7.0000	7.2000	+6.667%	24	521	-99.167%
2026-05-26	6.2700	6.7500	6.2700	6.7500	+0.746%	11	519	-99.111%
2026-05-22	7.1000	7.3000	6.7000	6.7000	-20.710%	11	529	-99.104%
2026-05-21	8.4000	8.4500	8.4000	8.4500	0.000%	5	513	-99.290%
2026-05-20	8.4000	8.7000	8.4000	8.4500	+2.424%	9	513	-99.290%
2026-05-19	8.0500	8.2500	8.0500	8.2500	-4.624%	7	518	-99.273%
2026-05-18	8.6500	8.6500	8.6500	8.6500	-2.260%	1	518	-99.306%
2026-05-15	8.8500	9.0500	8.8500	8.8500	+12.739%	23	518	-99.322%
2026-05-14	7.7000	8.1500	7.7000	7.8500	+0.641%	17	498	-99.236%
2026-05-13	7.5500	7.8000	7.5500	7.8000	+27.869%	2	510	-99.231%
2026-05-12	6.4500	6.4500	6.0500	6.1000	-28.655%	22	510	-99.016%
2026-05-08	8.6000	8.6000	8.5500	8.5500	+16.327%	5	510	-99.298%
2026-05-06	7.3500	7.3500	7.3500	7.3500	-9.816%	2	509	-99.184%
2026-05-05	8.2500	8.3000	7.9500	8.1500	-1.807%	8	507	-99.264%
2026-05-04	8.6500	8.6500	8.3000	8.3000	-7.263%	7	509	-99.277%
2026-05-01	9.2500	9.4500	8.9500	8.9500	-2.186%	18	494	-99.330%
2026-04-30	9.1000	9.1500	9.0800	9.1500	-13.270%	27	494	-99.344%
2026-04-29	10.6500	10.8000	10.1000	10.5500	+1.932%	31	483	-99.431%
2026-04-28	10.1500	10.6000	10.0500	10.3500	-4.608%	23	463	-99.420%
2026-04-27	10.2000	10.9000	10.1000	10.8500	+12.435%	35	448	-99.447%
2026-04-24	9.6500	9.6500	9.6500	9.6500	+11.561%	4	411	-99.378%
2026-04-22	8.5000	8.7000	8.5000	8.6500	-1.143%	40	412	-99.306%
2026-04-21	8.6000	8.8500	8.6000	8.7500	+16.667%	3	382	-99.314%
2026-04-20	7.5000	7.5000	7.5000	7.5000	+8.696%	1	382	-99.200%
2026-04-17	6.6500	6.9000	6.6500	6.9000	-2.817%	2	383	-99.130%
2026-04-16	7.1000	7.1000	7.1000	7.1000	+4.412%	1	382	-99.155%
2026-04-15	6.8000	6.8000	6.8000	6.8000	+2.256%	1	382	-99.118%
2026-04-14	6.6500	6.6500	6.6500	6.6500	-9.524%	1	381	-99.098%
2026-04-13	7.3500	7.3500	7.3500	7.3500	+2.083%	2	380	-99.184%
2026-04-10	6.7000	7.2000	6.7000	7.2000	+16.129%	3	381	-99.167%
2026-04-09	6.6000	6.7000	6.2000	6.2000	-11.429%	25	378	-99.032%
2026-04-08	7.3000	7.3000	7.0000	7.0000	-9.677%	66	350	-99.143%
2026-04-07	7.7500	7.7500	7.7500	7.7500	-0.641%	1	301	-99.226%
2026-04-02	7.6000	7.8000	7.3500	7.8000	+4.698%	44	279	-99.231%
2026-04-01	7.5500	7.6000	7.4500	7.4500	-7.453%	12	279	-99.195%
2026-03-31	8.1000	8.1500	8.0500	8.0500	-13.904%	10	274	-99.255%
2026-03-30	9.1000	9.4000	9.1000	9.3500	-0.532%	13	269	-99.358%
2026-03-27	8.8000	9.4000	8.7000	9.4000	+10.588%	22	261	-99.362%
2026-03-26	8.3000	8.5500	8.3000	8.5000	+1.796%	35	250	-99.294%
2026-03-25	7.7500	8.3500	7.7500	8.3500	-2.339%	18	216	-99.281%
2026-03-24	8.9000	8.9000	8.5500	8.5500	-1.156%	4	199	-99.298%
2026-03-23	8.9700	8.9700	8.5000	8.6500	+3.593%	18	196	-99.306%
2026-03-20	8.1500	8.3500	8.0000	8.3500	+12.081%	14	185	-99.281%
2026-03-18	8.4000	8.4000	7.3000	7.4500	+10.370%	76	175	-99.195%
2026-03-17	6.8000	6.8000	6.7500	6.7500	-2.174%	8	111	-99.111%
2026-03-16	6.8000	6.9000	6.8000	6.9000	+1.471%	11	103	-99.130%
2026-03-12	6.8000	6.8000	6.8000	6.8000	+20.996%	1	101	-99.118%
2026-03-10	5.9500	5.9500	5.6200	5.6200	-17.353%	5	100	-98.932%
2026-03-09	6.8500	6.8500	6.8000	6.8000	-1.449%	2	95	-99.118%
2026-03-06	7.0000	7.0000	6.9000	6.9000	+2.222%	24	94	-99.130%
2026-03-05	6.8000	6.9000	6.7000	6.7500	+10.656%	11	70	-99.111%
2026-03-04	6.0500	6.1000	6.0500	6.1000	+11.927%	2	61	-99.016%
2026-03-03	5.4500	5.4500	5.4500	5.4500	+3.810%	1	59	-98.899%
2026-03-02	5.4300	5.4300	5.2500	5.2500	-15.323%	3	60	-98.857%
2026-02-27	6.8500	6.8500	6.2000	6.2000	+3.333%	14	58	-99.032%
2026-02-24	6.1800	6.1800	6.0000	6.0000	+5.263%	9	48	-99.000%
2026-02-23	5.7000	5.7000	5.7000	5.7000	+11.765%	1	47	-98.947%
2026-02-12	5.1000	5.1000	5.1000	5.1000	+13.333%	1	46	-98.824%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-10.000%	10	46	-98.667%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-13.043%	1	36	-98.800%
2026-02-05	5.7500	5.9000	5.7000	5.7500	-10.156%	8	35	-98.957%
2026-02-03	6.4000	6.4000	6.4000	6.4000	-17.949%	1	29	-99.063%
2026-01-30	7.8000	7.8000	7.8000	7.8000	+4.698%	1	28	-99.231%
2026-01-29	7.4500	7.4500	7.4500	7.4500	+3.472%	4	27	-99.195%
2026-01-27	7.2000	7.2000	7.2000	7.2000	-8.861%	4	26	-99.167%
2026-01-26	7.9000	7.9000	7.9000	7.9000	-13.187%	1	26	-99.241%
2026-01-23	9.1000	9.1000	9.1000	9.1000	-41.100%	4	26	-99.341%
2026-01-02	15.4500	15.4500	15.4500	15.4500	+9.574%	2	26	-99.612%
2025-12-19	14.1500	14.1500	14.1000	14.1000	-14.804%	2	24	-99.574%
2025-12-10	16.5000	16.6000	16.5000	16.5500	+20.364%	12	24	-99.637%
2025-11-24	13.7500	13.7500	13.7500	13.7500	-0.722%	1	12	-99.564%
2025-11-20	13.9500	13.9500	13.8500	13.8500	-5.461%	2	11	-99.567%
2025-11-19	14.2000	14.6500	14.2000	14.6500	-9.568%	3	9	-99.590%
2025-11-06	15.9000	16.2000	15.9000	16.2000	-23.223%	2	6	-99.630%
2025-08-25	21.1000	21.1000	21.1000	21.1000	+10.761%	4	4	-99.716%
2025-08-21	19.0500	19.0500	19.0500	19.0500	0.000%	4	4	-99.685%