Dark

GILD20261218C140
GILD Dec 18 2026 140.00 Call (GILD261218C00140000)
option OPRA

EOD

Sep 9, 2026

12.71-1.853%(-0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.5200	12.7100	12.5200	12.7100	-1.853%	2	283	0.000%
2026-09-08	13.1000	13.8000	12.9000	12.9500	-19.765%	26	282	-1.853%
2026-09-04	15.7100	16.1400	15.7100	16.1400	+3.462%	6	289	-21.252%
2026-09-03	15.2400	15.6000	15.2400	15.6000	-6.866%	6	289	-18.526%
2026-09-02	16.0000	16.7500	16.0000	16.7500	+14.962%	4	289	-24.119%
2026-09-01	14.5700	14.5700	14.5700	14.5700	-1.554%	2	288	-12.766%
2026-08-27	14.8000	14.8000	14.8000	14.8000	-2.310%	1	289	-14.122%
2026-08-26	15.1000	15.1500	15.0000	15.1500	+8.993%	3	289	-16.106%
2026-08-24	13.0400	13.9000	13.0400	13.9000	+0.652%	9	287	-8.561%
2026-08-21	14.6600	14.6600	13.8100	13.8100	-4.363%	3	280	-7.965%
2026-08-19	15.0500	15.0500	14.4400	14.4400	+23.208%	7	281	-11.981%
2026-08-18	10.0000	12.1500	10.0000	11.7200	+45.050%	20	281	+8.447%
2026-08-14	8.0800	8.0800	8.0800	8.0800	-3.234%	1	271	+57.302%
2026-08-13	8.7500	8.7500	8.3500	8.3500	-0.358%	16	271	+52.216%
2026-08-12	7.0000	8.3800	7.0000	8.3800	+1.086%	4	264	+51.671%
2026-08-11	7.8000	8.4000	7.8000	8.2900	+17.589%	6	261	+53.317%
2026-08-10	7.1000	7.1800	7.0500	7.0500	-0.704%	4	255	+80.284%
2026-08-07	7.1000	7.1000	7.1000	7.1000	+0.567%	2	251	+79.014%
2026-08-04	6.8500	7.0600	6.8500	7.0600	+16.694%	7	251	+80.028%
2026-08-03	6.6000	6.6000	6.0500	6.0500	-15.385%	4	244	+110.083%
2026-07-30	7.1500	7.1500	7.1500	7.1500	-15.485%	3	244	+77.762%
2026-07-29	8.5500	8.5900	8.3200	8.4600	-1.628%	36	245	+50.236%
2026-07-28	8.1500	8.6000	8.1000	8.6000	+20.280%	16	228	+47.791%
2026-07-27	7.6000	7.6000	7.1500	7.1500	+10.853%	5	231	+77.762%
2026-07-24	6.4500	6.4500	6.4500	6.4500	-12.838%	4	233	+97.054%
2026-07-22	7.4000	7.4000	7.4000	7.4000	+12.977%	1	233	+71.757%
2026-07-21	7.6500	8.1000	6.5500	6.5500	-19.730%	35	234	+94.046%
2026-07-20	8.5500	8.5500	8.1400	8.1600	-9.232%	11	221	+55.760%
2026-07-17	11.2700	11.2700	8.9500	8.9900	+26.620%	11	217	+41.379%
2026-07-14	7.1500	7.1500	7.1000	7.1000	+7.576%	10	216	+79.014%
2026-07-13	6.7500	6.7500	6.6000	6.6000	-3.367%	7	210	+92.576%
2026-07-10	6.8300	6.8300	6.8300	6.8300	-27.030%	10	205	+86.091%
2026-07-08	9.7500	9.7500	9.3600	9.3600	-8.235%	5	203	+35.791%
2026-07-07	9.9800	10.2000	9.2900	10.2000	+44.681%	22	198	+24.608%
2026-07-02	7.1000	7.1000	7.0500	7.0500	+22.609%	3	203	+80.284%
2026-06-30	5.7400	5.7500	5.7400	5.7500	+0.877%	17	203	+121.043%
2026-06-26	6.1800	6.1800	5.5000	5.7000	+10.680%	24	191	+122.982%
2026-06-24	5.3000	5.3000	5.1500	5.1500	-8.200%	6	173	+146.796%
2026-06-23	5.6100	5.6100	5.6100	5.6100	+8.721%	2	167	+126.560%
2026-06-22	5.1600	5.1600	5.1600	5.1600	+6.392%	3	165	+146.318%
2026-06-18	4.7500	4.8500	4.7500	4.8500	-13.393%	22	152	+162.062%
2026-06-17	5.6000	5.6000	5.6000	5.6000	-10.828%	10	152	+126.964%
2026-06-16	5.6500	6.2800	5.6000	6.2800	+20.769%	21	152	+102.389%
2026-06-15	5.3500	5.3500	5.2000	5.2000	+13.043%	2	136	+144.423%
2026-06-10	4.6000	4.6000	4.6000	4.6000	-43.210%	10	137	+176.304%
2026-06-01	8.1000	8.1000	8.1000	8.1000	-19.403%	2	137	+56.914%
2026-05-28	9.6500	10.0500	9.6500	10.0500	+6.915%	3	137	+26.468%
2026-05-22	8.9500	9.4000	8.9500	9.4000	+22.078%	33	136	+35.213%
2026-05-20	7.7000	7.7000	7.7000	7.7000	-4.348%	3	118	+65.065%
2026-05-19	7.5500	8.0500	7.5500	8.0500	+8.784%	2	118	+57.888%
2026-05-18	7.2000	7.4000	7.2000	7.4000	-25.253%	3	118	+71.757%
2026-05-12	9.6000	9.9000	9.6000	9.9000	+5.319%	4	118	+28.384%
2026-05-11	9.4000	9.4000	9.4000	9.4000	+14.216%	10	118	+35.213%
2026-05-08	8.2300	8.2300	8.2300	8.2300	-22.358%	3	108	+54.435%
2026-05-07	10.6000	10.6000	10.6000	10.6000	0.000%	3	108	+19.906%
2026-05-06	10.5000	10.6000	10.5000	10.6000	+23.687%	3	105	+19.906%
2026-05-04	8.5700	8.5700	8.5700	8.5700	+0.705%	1	103	+48.308%
2026-04-28	8.5000	8.5100	8.5000	8.5100	-2.184%	10	103	+49.354%
2026-04-27	8.7000	8.7000	8.7000	8.7000	-17.379%	1	95	+46.092%
2026-04-21	10.5300	10.5300	10.5300	10.5300	-15.081%	20	74	+20.703%
2026-04-20	12.0000	12.4000	12.0000	12.4000	-18.954%	2	74	+2.500%
2026-04-08	15.3000	15.3000	15.3000	15.3000	+2.685%	4	73	-16.928%
2026-04-02	14.9000	14.9000	14.9000	14.9000	-7.453%	1	74	-14.698%
2026-04-01	15.4500	16.1000	15.4500	16.1000	+9.153%	3	74	-21.056%
2026-03-31	14.9500	14.9500	14.7500	14.7500	+10.075%	6	74	-13.831%
2026-03-27	13.4000	13.4000	13.4000	13.4000	-7.904%	2	68	-5.149%
2026-03-26	15.0500	15.0500	14.4000	14.5500	-5.212%	11	67	-12.646%
2026-03-25	15.3500	15.3500	15.3500	15.3500	+6.155%	1	60	-17.199%
2026-03-24	14.4600	14.4600	14.4600	14.4600	-2.297%	2	60	-12.102%
2026-03-23	14.9000	14.9000	14.8000	14.8000	-2.632%	2	62	-14.122%
2026-03-20	15.2500	15.2500	15.1000	15.2000	-22.051%	27	62	-16.382%
2026-03-12	19.5000	19.5000	19.5000	19.5000	-3.082%	1	55	-34.821%
2026-03-11	20.1200	20.1200	20.1200	20.1200	-3.824%	1	54	-36.829%
2026-03-10	20.9200	20.9200	20.9200	20.9200	+13.449%	1	55	-39.245%
2026-03-05	18.4400	18.4400	18.4400	18.4400	-2.123%	5	54	-31.074%
2026-03-03	18.8400	18.8400	18.8400	18.8400	-12.045%	3	49	-32.537%
2026-03-02	21.4200	21.4200	21.4200	21.4200	-18.833%	1	46	-40.663%
2026-02-13	26.3900	26.3900	26.3900	26.3900	+7.714%	2	49	-51.838%
2026-02-12	24.1300	24.5000	24.1300	24.5000	-6.844%	2	49	-48.122%
2026-02-11	26.3000	26.3000	26.3000	26.3000	+28.230%	1	48	-51.673%
2026-02-10	20.5100	20.5100	20.5100	20.5100	-15.943%	2	49	-38.030%
2026-02-06	24.4000	24.4000	24.4000	24.4000	+16.468%	1	51	-47.910%
2026-02-05	20.9500	20.9500	20.9500	20.9500	+16.389%	3	51	-39.332%
2026-02-03	17.0900	18.0000	16.2500	18.0000	+12.641%	6	49	-29.389%
2026-01-30	15.5800	15.9800	15.5800	15.9800	+3.834%	6	50	-20.463%
2026-01-29	15.3900	15.3900	15.3900	15.3900	-0.581%	4	45	-17.414%
2026-01-28	15.4800	15.4800	15.4800	15.4800	+1.976%	1	41	-17.894%
2026-01-27	15.1800	15.1800	15.1800	15.1800	+18.594%	2	41	-16.271%
2026-01-26	11.8600	12.8000	11.8600	12.8000	+9.029%	7	39	-0.703%
2026-01-23	11.7400	11.7400	11.7400	11.7400	+60.822%	1	32	+8.262%
2026-01-20	7.3000	7.3000	7.3000	7.3000	0.000%	4	31	+74.110%
2026-01-12	7.3000	7.3000	7.3000	7.3000	+9.610%	2	31	+74.110%
2026-01-09	6.6600	6.6600	6.6600	6.6600	-3.478%	10	29	+90.841%
2026-01-07	6.9000	6.9000	6.9000	6.9000	+15.000%	7	39	+84.203%
2026-01-06	6.0000	6.0000	6.0000	6.0000	+10.294%	1	32	+111.833%
2026-01-05	5.4400	5.4400	5.4400	5.4400	-35.238%	10	21	+133.640%
2025-12-29	8.4000	8.4000	8.4000	8.4000	-5.618%	2	21	+51.310%
2025-12-26	8.9000	8.9000	8.9000	8.9000	+23.611%	5	19	+42.809%
2025-12-15	7.2000	7.2000	7.2000	7.2000	-36.000%	8	14	+76.528%
2025-11-26	11.2500	11.2500	11.2500	11.2500	+11.386%	1	6	+12.978%
2025-11-25	10.1000	10.1000	10.1000	10.1000	+0.798%	1	6	+25.842%
2025-11-24	10.0200	10.0200	10.0200	10.0200	0.000%	5	5	+26.846%