Dark

GILD20261218C150
GILD Dec 18 2026 150.00 Call (GILD261218C00150000)
option OPRA

EOD

Sep 10, 2026

7.00-12.935%(-1.04)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.2500	7.3000	6.7000	7.0000	-12.935%	11	359	0.000%
2026-09-08	7.8000	8.0400	7.8000	8.0400	-21.637%	6	354	-12.935%
2026-09-04	10.2500	10.2600	10.0000	10.2600	+1.084%	10	354	-31.774%
2026-09-03	9.7400	10.1500	9.7400	10.1500	+3.889%	7	354	-31.034%
2026-09-02	10.7000	11.0000	9.4500	9.7700	+5.622%	20	354	-28.352%
2026-09-01	9.1500	9.3500	8.9100	9.2500	+17.834%	28	367	-24.324%
2026-08-31	7.8500	7.8500	7.8500	7.8500	+6.081%	4	355	-10.828%
2026-08-28	7.6500	7.6500	7.3000	7.4000	-20.173%	24	359	-5.405%
2026-08-27	9.5400	9.5400	9.1000	9.2700	-2.421%	20	377	-24.488%
2026-08-26	9.8000	9.8000	9.3500	9.5000	+1.604%	54	361	-26.316%
2026-08-25	8.8500	9.3500	8.8000	9.3500	+10.520%	19	327	-25.134%
2026-08-24	8.5500	8.7500	8.4600	8.4600	-1.053%	25	317	-17.258%
2026-08-21	6.9500	9.0300	6.9500	8.5500	+11.039%	19	306	-18.129%
2026-08-20	8.4300	8.4300	7.6000	7.7000	-18.519%	20	304	-9.091%
2026-08-19	7.6800	9.7900	7.6800	9.4500	+32.168%	16	293	-25.926%
2026-08-18	6.0500	7.1500	6.0500	7.1500	+41.584%	8	291	-2.098%
2026-08-17	4.7400	5.4000	4.7400	5.0500	+11.479%	33	290	+38.614%
2026-08-14	4.5300	4.5300	4.5300	4.5300	-9.400%	2	261	+54.525%
2026-08-13	4.9500	5.0000	4.9000	5.0000	+4.167%	22	261	+40.000%
2026-08-11	4.1500	4.8700	4.1500	4.8000	+57.377%	26	246	+45.833%
2026-08-06	3.1000	3.1000	3.0500	3.0500	-37.755%	37	268	+129.508%
2026-08-04	4.9000	4.9000	4.9000	4.9000	+44.118%	1	231	+42.857%
2026-08-03	4.1500	4.1500	3.4000	3.4000	-8.108%	3	231	+105.882%
2026-07-30	3.7000	3.7500	3.7000	3.7000	-24.490%	12	230	+89.189%
2026-07-29	5.0100	5.0100	4.9000	4.9000	-2.196%	6	218	+42.857%
2026-07-28	5.0100	5.0100	5.0100	5.0100	+17.882%	10	221	+39.721%
2026-07-27	4.2500	4.2500	4.2500	4.2500	+14.865%	1	221	+64.706%
2026-07-24	3.8500	3.9500	3.7000	3.7000	-10.843%	21	222	+89.189%
2026-07-22	4.6100	4.6100	4.1500	4.1500	+6.410%	2	209	+68.675%
2026-07-21	4.0500	4.6500	3.9000	3.9000	-23.529%	28	208	+79.487%
2026-07-20	4.7500	5.1000	4.7500	5.1000	-5.556%	10	182	+37.255%
2026-07-17	5.4000	5.4000	5.4000	5.4000	+22.727%	1	180	+29.630%
2026-07-15	4.5000	4.5000	4.1500	4.4000	+3.529%	7	179	+59.091%
2026-07-14	4.0000	4.2500	4.0000	4.2500	+3.659%	4	174	+64.706%
2026-07-13	4.1000	4.1000	4.1000	4.1000	-2.381%	6	172	+70.732%
2026-07-10	4.3000	4.3000	3.9500	4.2000	-26.702%	26	166	+66.667%
2026-07-08	6.4000	6.6400	5.7300	5.7300	+1.237%	5	162	+22.164%
2026-07-07	5.5000	6.2200	5.5000	5.6600	+41.500%	15	164	+23.675%
2026-07-06	4.0500	4.0500	4.0000	4.0000	+29.032%	2	158	+75.000%
2026-07-01	3.2500	3.2500	3.1000	3.1000	-4.615%	4	158	+125.806%
2026-06-30	2.9300	3.2500	2.9200	3.2500	+3.175%	19	159	+115.385%
2026-06-29	3.2500	3.2500	3.1000	3.1500	-6.805%	28	177	+122.222%
2026-06-26	3.3800	3.3800	3.3800	3.3800	+11.184%	1	176	+107.101%
2026-06-25	3.0400	3.0400	3.0400	3.0400	+7.420%	3	177	+130.263%
2026-06-18	2.7600	2.8300	2.7600	2.8300	-14.242%	2	180	+147.350%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-5.714%	1	180	+112.121%
2026-06-11	3.1100	3.5000	3.1100	3.5000	-6.667%	4	180	+100.000%
2026-06-09	3.7500	3.7500	3.7500	3.7500	-13.594%	1	178	+86.667%
2026-06-08	4.3400	4.3400	4.3400	4.3400	-8.632%	3	179	+61.290%
2026-06-05	5.2500	5.2500	4.7500	4.7500	-22.131%	11	176	+47.368%
2026-05-28	6.1000	6.1000	6.1000	6.1000	-1.613%	1	171	+14.754%
2026-05-26	6.2000	6.2000	6.2000	6.2000	+21.569%	1	171	+12.903%
2026-05-20	4.8700	5.1000	4.7500	5.1000	+4.294%	6	170	+37.255%
2026-05-19	4.6500	4.8900	4.6500	4.8900	+11.390%	2	169	+43.149%
2026-05-18	5.0000	5.0000	4.3900	4.3900	-18.704%	4	169	+59.453%
2026-05-14	5.4000	5.4000	5.4000	5.4000	-7.692%	1	169	+29.630%
2026-05-13	5.5000	5.8500	5.5000	5.8500	-12.687%	2	170	+19.658%
2026-05-12	7.0000	7.0000	6.7000	6.7000	+15.517%	2	170	+4.478%
2026-05-11	6.1000	6.1900	5.8000	5.8000	+13.949%	23	170	+20.690%
2026-05-08	4.6700	5.5000	4.6700	5.0900	-24.593%	18	151	+37.525%
2026-05-07	6.7500	6.7500	6.7500	6.7500	-8.163%	4	163	+3.704%
2026-05-06	7.3500	7.3500	7.3500	7.3500	+42.718%	1	163	-4.762%
2026-04-29	5.1500	5.1500	5.1500	5.1500	-3.738%	1	163	+35.922%
2026-04-28	5.2900	5.3500	5.2900	5.3500	+1.905%	13	163	+30.841%
2026-04-27	5.3700	5.3700	5.2500	5.2500	-15.323%	10	168	+33.333%
2026-04-24	6.2800	6.2800	6.2000	6.2000	-15.068%	2	166	+12.903%
2026-04-23	7.3000	7.3000	7.3000	7.3000	+14.063%	2	167	-4.110%
2026-04-22	6.4000	6.4000	6.4000	6.4000	-8.571%	1	169	+9.375%
2026-04-21	7.3000	7.3000	7.0000	7.0000	-13.580%	2	171	0.000%
2026-04-20	8.1000	8.1000	8.1000	8.1000	-6.897%	1	171	-13.580%
2026-04-17	8.7000	8.7000	8.7000	8.7000	-5.946%	1	171	-19.540%
2026-04-16	9.4500	9.4500	9.2000	9.2500	-3.141%	4	170	-24.324%
2026-04-15	9.5500	9.5500	9.5500	9.5500	+0.421%	1	167	-26.702%
2026-04-13	9.5100	9.5100	9.5100	9.5100	-10.704%	1	167	-26.393%
2026-04-10	10.6500	10.6500	10.6500	10.6500	+4.926%	1	166	-34.272%
2026-04-08	10.4000	10.4500	10.1000	10.1500	+2.525%	10	166	-31.034%
2026-04-07	9.8000	9.9000	9.8000	9.9000	-10.407%	6	159	-29.293%
2026-04-02	11.0500	11.0500	11.0500	11.0500	+6.250%	1	155	-36.652%
2026-03-31	10.0000	10.4000	10.0000	10.4000	+23.810%	22	154	-32.692%
2026-03-30	9.0000	9.0000	8.4000	8.4000	-14.198%	9	152	-16.667%
2026-03-27	9.7900	9.7900	9.7900	9.7900	-4.488%	10	151	-28.498%
2026-03-26	10.2500	10.2500	10.2000	10.2500	+2.603%	17	151	-31.707%
2026-03-23	10.3000	10.3000	9.9900	9.9900	-27.080%	2	144	-29.930%
2026-03-19	13.7000	13.7000	13.7000	13.7000	-2.491%	1	144	-48.905%
2026-03-17	14.0500	14.0500	14.0500	14.0500	-1.404%	1	144	-50.178%
2026-03-16	13.2000	14.2500	13.2000	14.2500	-3.390%	7	144	-50.877%
2026-03-13	14.7500	14.7500	14.7500	14.7500	+18.000%	1	142	-52.542%
2026-03-12	12.5000	12.5000	12.5000	12.5000	-10.905%	1	142	-44.000%
2026-03-11	14.0300	14.0300	14.0300	14.0300	-9.484%	5	141	-50.107%
2026-03-10	15.5000	15.5000	15.5000	15.5000	+15.672%	1	141	-54.839%
2026-03-09	13.4000	13.4000	13.2000	13.4000	+9.209%	94	140	-47.761%
2026-03-06	12.2700	12.2700	12.2700	12.2700	-5.615%	6	83	-42.950%
2026-03-05	13.3000	13.3000	13.0000	13.0000	-13.621%	4	77	-46.154%
2026-03-03	14.8000	15.0500	14.8000	15.0500	-2.273%	7	77	-53.488%
2026-03-02	16.0200	16.0200	15.4000	15.4000	+13.235%	3	75	-54.545%
2026-02-26	13.6000	13.6000	13.6000	13.6000	-11.111%	1	74	-48.529%
2026-02-25	15.3000	15.3000	15.3000	15.3000	+0.791%	1	73	-54.248%
2026-02-24	15.1800	15.1800	15.1800	15.1800	-16.685%	1	73	-53.887%
2026-02-13	18.2200	18.2200	18.2200	18.2200	-8.073%	1	71	-61.581%
2026-02-11	19.8200	19.8200	19.8200	19.8200	+9.081%	2	71	-64.682%
2026-02-06	18.2000	18.2000	18.1700	18.1700	+9.789%	2	73	-61.475%
2026-02-05	16.1000	16.5700	16.1000	16.5500	+36.214%	8	73	-57.704%
2026-02-02	12.1500	12.1500	12.1500	12.1500	+11.060%	3	71	-42.387%
2026-01-27	10.0500	10.9400	10.0000	10.9400	+15.158%	16	68	-36.015%
2026-01-26	8.8800	9.5000	8.8800	9.5000	+17.284%	6	52	-26.316%
2026-01-23	8.0000	8.1000	8.0000	8.1000	+9.756%	11	46	-13.580%
2026-01-22	7.1000	7.5000	6.7000	7.3800	+40.571%	20	35	-5.149%
2026-01-21	5.2500	5.2500	5.2500	5.2500	+14.130%	1	16	+33.333%
2026-01-20	4.6000	4.6000	4.6000	4.6000	-8.911%	1	15	+52.174%
2026-01-16	5.0500	5.0500	5.0500	5.0500	+1.000%	4	18	+38.614%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+2.041%	1	18	+40.000%
2026-01-12	4.9000	4.9000	4.9000	4.9000	-1.010%	1	18	+42.857%
2026-01-07	4.9500	4.9500	4.9500	4.9500	+39.437%	9	17	+41.414%
2026-01-05	3.6500	3.6500	3.5500	3.5500	-40.336%	5	6	+97.183%
2025-12-26	5.9500	5.9500	5.9500	5.9500	+13.550%	3	6	+17.647%
2025-10-31	5.2400	5.2400	5.2400	5.2400	0.000%	3	3	+33.588%