Dark

GILD20261218C145
GILD Dec 18 2026 145.00 Call (GILD261218C00145000)
option OPRA

EOD

Sep 10, 2026

9.10-7.614%(-0.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.4500	9.6500	8.8500	9.1000	-7.614%	6	231	0.000%
2026-09-09	9.9000	9.9000	9.8500	9.8500	-1.500%	13	227	-7.614%
2026-09-08	10.0000	10.0000	10.0000	10.0000	-21.260%	8	228	-9.000%
2026-09-03	12.7000	12.7000	12.7000	12.7000	+7.173%	1	236	-28.346%
2026-09-02	12.3500	12.3500	11.8500	11.8500	+4.775%	3	235	-23.207%
2026-09-01	11.3100	11.3100	11.3100	11.3100	+10.341%	2	235	-19.540%
2026-08-31	9.1100	10.2500	9.1100	10.2500	+1.485%	4	233	-11.220%
2026-08-28	10.1000	10.1000	10.1000	10.1000	-15.268%	1	233	-9.901%
2026-08-26	11.9200	11.9200	11.9200	11.9200	+6.334%	2	233	-23.658%
2026-08-25	11.2100	11.2100	11.2100	11.2100	+4.376%	2	231	-18.822%
2026-08-24	10.7400	10.7400	10.7400	10.7400	-2.364%	5	229	-15.270%
2026-08-21	10.2500	11.0500	10.2500	11.0000	+16.402%	4	229	-17.273%
2026-08-20	10.1700	10.1700	9.4500	9.4500	-18.253%	11	230	-3.704%
2026-08-19	11.9000	11.9000	11.5000	11.5600	+24.973%	24	225	-21.280%
2026-08-18	7.4000	9.2500	7.4000	9.2500	+39.098%	23	218	-1.622%
2026-08-17	6.2500	6.6500	6.2500	6.6500	-1.481%	4	218	+36.842%
2026-08-13	6.5000	6.7500	6.5000	6.7500	+8.871%	55	220	+34.815%
2026-08-12	6.0000	6.2000	6.0000	6.2000	-2.362%	8	205	+46.774%
2026-08-11	6.3500	6.3500	6.3500	6.3500	+27.000%	27	205	+43.307%
2026-08-10	5.4100	5.4100	5.0000	5.0000	-8.257%	3	205	+82.000%
2026-08-07	5.5000	5.5000	5.4500	5.4500	+12.603%	4	202	+66.972%
2026-08-05	5.8800	5.8800	4.8400	4.8400	+6.374%	8	198	+88.017%
2026-08-03	4.5500	4.5500	4.5500	4.5500	-4.211%	1	199	+100.000%
2026-07-31	4.7500	4.7500	4.7500	4.7500	-12.362%	1	199	+91.579%
2026-07-30	5.4200	5.4200	5.4200	5.4200	-20.876%	1	198	+67.897%
2026-07-28	6.8500	6.8500	6.8500	6.8500	+24.545%	30	198	+32.847%
2026-07-27	5.1400	6.0000	5.1400	5.5000	+10.000%	5	228	+65.455%
2026-07-24	5.0000	5.0000	5.0000	5.0000	-1.186%	3	227	+82.000%
2026-07-23	5.0400	5.0600	5.0400	5.0600	-8.000%	2	227	+79.842%
2026-07-22	5.8600	5.8600	5.5000	5.5000	+4.364%	2	227	+65.455%
2026-07-21	5.8000	5.8000	5.2700	5.2700	-12.893%	3	228	+72.676%
2026-07-20	6.6000	6.6000	6.0500	6.0500	-12.950%	5	226	+50.413%
2026-07-17	8.5000	9.1000	6.9500	6.9500	-0.287%	10	223	+30.935%
2026-07-09	6.9700	6.9800	6.9700	6.9700	-9.715%	5	228	+30.560%
2026-07-08	8.5000	8.5000	7.7200	7.7200	+1.579%	11	228	+17.876%
2026-07-07	6.5300	7.6000	6.5300	7.6000	+43.396%	16	225	+19.737%
2026-07-06	5.3000	5.3000	5.3000	5.3000	-3.636%	2	218	+71.698%
2026-07-02	5.5000	5.5000	5.5000	5.5000	+34.146%	5	214	+65.455%
2026-07-01	4.1000	4.1000	4.1000	4.1000	-8.889%	1	214	+121.951%
2026-06-26	4.5000	4.5000	4.5000	4.5000	+21.622%	1	214	+102.222%
2026-06-25	4.1000	4.1000	3.7000	3.7000	-9.756%	14	214	+145.946%
2026-06-24	4.1500	4.1500	4.1000	4.1000	0.000%	5	216	+121.951%
2026-06-23	4.2000	4.2000	4.1000	4.1000	+5.128%	8	212	+121.951%
2026-06-22	3.8000	4.0500	3.8000	3.9000	+6.849%	56	204	+133.333%
2026-06-18	3.9000	3.9000	3.6000	3.6500	-15.116%	15	178	+149.315%
2026-06-17	4.3000	4.3000	4.3000	4.3000	-11.340%	1	178	+111.628%
2026-06-16	4.9000	4.9000	4.5500	4.8500	+18.293%	79	178	+87.629%
2026-06-15	4.1000	4.1000	4.1000	4.1000	-12.766%	1	103	+121.951%
2026-06-11	4.6000	4.7000	4.6000	4.7000	+10.588%	4	104	+93.617%
2026-06-10	4.2500	4.2500	4.2500	4.2500	-35.801%	1	105	+114.118%
2026-06-01	6.6300	6.6300	6.6200	6.6200	-19.268%	15	105	+37.462%
2026-05-29	8.2000	8.2000	8.2000	8.2000	+16.312%	1	100	+10.976%
2026-05-22	7.0500	7.0500	7.0500	7.0500	+10.502%	2	100	+29.078%
2026-05-21	6.1100	6.3800	6.1100	6.3800	+5.455%	2	99	+42.633%
2026-05-20	6.0500	6.0500	6.0500	6.0500	-31.869%	1	99	+50.413%
2026-05-12	8.8800	8.8800	8.8800	8.8800	+5.714%	1	99	+2.477%
2026-05-07	8.4000	8.4000	8.4000	8.4000	-2.326%	1	98	+8.333%
2026-05-06	8.6000	8.6000	8.6000	8.6000	+11.688%	1	97	+5.814%
2026-05-04	7.7000	7.7000	7.7000	7.7000	+13.235%	1	96	+18.182%
2026-04-29	6.8000	6.8000	6.8000	6.8000	-13.376%	2	95	+33.824%
2026-04-24	7.9000	7.9000	7.6500	7.8500	-26.977%	18	95	+15.924%
2026-04-17	10.7500	10.7500	10.7500	10.7500	-4.867%	1	85	-15.349%
2026-04-16	11.3000	11.3000	11.3000	11.3000	-11.719%	3	86	-19.469%
2026-04-08	12.7000	12.8000	12.7000	12.8000	+4.150%	6	88	-28.906%
2026-04-07	12.2900	12.2900	12.2900	12.2900	-2.228%	1	85	-25.956%
2026-04-06	12.5700	12.5700	12.5700	12.5700	+3.033%	1	85	-27.605%
2026-03-31	12.2000	12.2000	12.2000	12.2000	0.000%	1	84	-25.410%
2026-03-26	12.2500	12.2500	12.2000	12.2000	-7.925%	37	84	-25.410%
2026-03-25	13.2500	13.2500	13.2500	13.2500	+9.053%	2	60	-31.321%
2026-03-23	12.3000	12.3000	12.0900	12.1500	-6.394%	22	60	-25.103%
2026-03-20	12.9500	12.9800	12.9500	12.9800	-13.754%	2	73	-29.892%
2026-03-18	14.5200	15.0500	14.5200	15.0500	-10.947%	19	74	-39.535%
2026-03-12	15.6000	16.9000	15.6000	16.9000	-8.152%	4	58	-46.154%
2026-03-10	18.4000	18.4000	18.4000	18.4000	+22.667%	1	56	-50.543%
2026-03-05	15.0000	15.0000	15.0000	15.0000	-19.872%	1	55	-39.333%
2026-02-27	18.7200	18.7200	18.7200	18.7200	-20.846%	1	54	-51.389%
2026-02-13	23.2900	23.6500	23.2900	23.6500	+2.381%	3	55	-61.522%
2026-02-11	23.1000	23.1000	23.1000	23.1000	+21.579%	1	55	-60.606%
2026-02-10	19.0000	19.0000	19.0000	19.0000	-9.091%	1	56	-52.105%
2026-02-06	20.9000	20.9000	20.9000	20.9000	+9.827%	5	56	-56.459%
2026-02-05	19.0300	19.0300	19.0300	19.0300	+13.952%	2	51	-52.181%
2026-02-04	16.7700	16.8000	16.7000	16.7000	+4.440%	3	53	-45.509%
2026-02-03	15.9900	15.9900	15.9900	15.9900	+19.865%	2	52	-43.089%
2026-02-02	13.3400	13.3400	13.3400	13.3400	+8.455%	1	50	-31.784%
2026-01-29	12.3000	12.3000	12.3000	12.3000	-5.019%	1	49	-26.016%
2026-01-28	12.9500	12.9500	12.9500	12.9500	-1.894%	1	50	-29.730%
2026-01-27	12.3700	13.2000	12.2100	13.2000	+12.724%	4	50	-31.061%
2026-01-26	11.3500	11.7200	11.3500	11.7100	+19.368%	8	48	-22.289%
2026-01-23	9.4000	9.8100	8.7000	9.8100	+10.473%	17	40	-7.238%
2026-01-22	9.2000	9.5000	8.8800	8.8800	+44.390%	12	23	+2.477%
2026-01-16	6.1500	6.1500	6.1500	6.1500	+36.667%	5	6	+47.967%
2026-01-05	4.5000	4.5000	4.5000	4.5000	-23.729%	1	6	+102.222%
2025-12-17	5.9000	5.9000	5.9000	5.9000	+2.609%	3	6	+54.237%
2025-12-16	5.7500	5.7500	5.7500	5.7500	-11.538%	1	3	+58.261%
2025-11-28	6.5000	6.5000	6.5000	6.5000	-23.619%	1	2	+40.000%
2025-11-17	8.5100	8.5100	8.5100	8.5100	0.000%	1	1	+6.933%