Dark

GILD20261218C155
GILD Dec 18 2026 155.00 Call (GILD261218C00155000)
option OPRA

EOD

Sep 10, 2026

5.20-10.345%(-0.60)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.1500	5.2000	4.8500	5.2000	-10.345%	17	379	0.000%
2026-09-08	6.3600	6.3600	5.8000	5.8000	-26.582%	3	367	-10.345%
2026-09-03	7.9000	7.9000	7.9000	7.9000	+10.955%	1	367	-34.177%
2026-09-01	6.7700	7.1200	6.7700	7.1200	+22.759%	9	367	-26.966%
2026-08-31	5.9700	5.9700	5.8000	5.8000	-1.695%	6	367	-10.345%
2026-08-28	6.2000	6.2000	5.9000	5.9000	-18.283%	5	366	-11.864%
2026-08-27	7.1200	7.2200	6.9700	7.2200	-3.087%	3	363	-27.978%
2026-08-26	7.3500	7.4500	7.2000	7.4500	+2.617%	22	362	-30.201%
2026-08-25	6.7200	7.3500	6.7200	7.2600	+11.692%	21	341	-28.375%
2026-08-24	5.8500	6.5000	5.8500	6.5000	-1.515%	11	343	-20.000%
2026-08-21	5.7000	6.7500	5.7000	6.6000	+10.924%	16	339	-21.212%
2026-08-20	6.2500	6.3800	5.9000	5.9500	-19.048%	22	345	-12.605%
2026-08-19	7.5500	7.6300	6.8000	7.3500	+38.679%	26	330	-29.252%
2026-08-18	4.4500	5.3000	4.4500	5.3000	+41.333%	5	333	-1.887%
2026-08-14	3.5600	3.7500	3.5600	3.7500	+17.188%	5	333	+38.667%
2026-08-12	3.2000	3.2000	3.2000	3.2000	+17.216%	4	328	+62.500%
2026-08-10	2.7500	2.7500	2.7300	2.7300	-7.458%	10	328	+90.476%
2026-08-07	2.7800	2.9500	2.7800	2.9500	-4.839%	4	318	+76.271%
2026-08-06	3.1000	3.1000	3.1000	3.1000	+6.897%	2	316	+67.742%
2026-08-05	3.6500	3.6500	2.9000	2.9000	-2.685%	3	317	+79.310%
2026-07-30	2.7700	2.9800	2.7700	2.9800	-19.677%	4	315	+74.497%
2026-07-29	3.7100	3.7100	3.7100	3.7100	-2.368%	1	313	+40.162%
2026-07-28	3.8000	3.8000	3.8000	3.8000	+20.635%	3	312	+36.842%
2026-07-27	3.1500	3.1500	3.1500	3.1500	+13.309%	5	311	+65.079%
2026-07-24	2.8900	2.8900	2.7800	2.7800	-5.119%	6	311	+87.050%
2026-07-23	2.8800	2.9500	2.8800	2.9300	-6.984%	8	314	+77.474%
2026-07-21	3.0800	3.1500	3.0800	3.1500	-17.105%	2	313	+65.079%
2026-07-20	3.8000	3.9000	3.5500	3.8000	-10.588%	38	313	+36.842%
2026-07-17	5.5000	5.5000	4.2500	4.2500	+30.769%	25	301	+22.353%
2026-07-15	3.2500	3.2500	3.2500	3.2500	0.000%	3	284	+60.000%
2026-07-14	3.2500	3.2500	3.2500	3.2500	-2.402%	1	281	+60.000%
2026-07-13	2.9600	3.3400	2.9600	3.3300	-6.197%	5	282	+56.156%
2026-07-10	3.6500	3.7000	3.5000	3.5500	-27.992%	12	280	+46.479%
2026-07-08	4.9300	4.9300	4.9300	4.9300	+61.639%	1	270	+5.477%
2026-07-02	3.4500	3.4500	3.0500	3.0500	+33.188%	3	269	+70.492%
2026-06-29	2.2900	2.2900	2.2900	2.2900	+3.620%	2	269	+127.074%
2026-06-22	2.2100	2.2100	2.2100	2.2100	+7.805%	1	269	+135.294%
2026-06-18	2.0400	2.0500	2.0400	2.0500	-17.004%	6	280	+153.659%
2026-06-17	2.8300	2.8300	2.4600	2.4700	-12.100%	8	280	+110.526%
2026-06-16	2.8800	2.8800	2.8000	2.8100	+9.339%	8	280	+85.053%
2026-06-12	2.5700	2.5700	2.5700	2.5700	-5.515%	1	280	+102.335%
2026-06-11	2.7200	2.7200	2.7200	2.7200	+26.512%	1	281	+91.176%
2026-06-10	2.1500	2.1500	2.1500	2.1500	-39.944%	3	282	+141.860%
2026-06-05	3.5800	3.5800	3.5800	3.5800	+1.994%	1	285	+45.251%
2026-06-03	3.5100	3.5100	3.5100	3.5100	-13.333%	1	285	+48.148%
2026-06-01	4.0500	4.0500	4.0500	4.0500	-18.182%	1	285	+28.395%
2026-05-29	4.9500	4.9500	4.9500	4.9500	-5.714%	1	285	+5.051%
2026-05-28	4.5000	5.2500	4.5000	5.2500	+42.276%	24	285	-0.952%
2026-05-21	3.6900	3.6900	3.6900	3.6900	-5.385%	1	291	+40.921%
2026-05-20	3.6500	3.9000	3.6500	3.9000	+8.333%	4	291	+33.333%
2026-05-18	3.6000	3.6000	3.6000	3.6000	+4.348%	3	294	+44.444%
2026-05-15	3.4500	3.4500	3.4500	3.4500	-20.872%	1	294	+50.725%
2026-05-14	4.3600	4.3600	4.3600	4.3600	+1.869%	1	294	+19.266%
2026-05-13	4.2500	4.2800	4.2500	4.2800	-14.228%	2	293	+21.495%
2026-05-12	4.9900	4.9900	4.9900	4.9900	+10.889%	1	293	+4.208%
2026-05-11	4.6000	4.7000	4.5000	4.5000	+59.011%	94	293	+15.556%
2026-05-08	2.8300	2.8300	2.8300	2.8300	-45.577%	1	230	+83.746%
2026-05-07	5.3500	5.3500	5.1500	5.2000	+7.216%	7	229	0.000%
2026-05-05	4.9500	4.9500	4.8500	4.8500	-1.020%	5	228	+7.216%
2026-05-04	4.9500	4.9500	4.9000	4.9000	+6.522%	7	227	+6.122%
2026-05-01	4.6000	4.6000	4.6000	4.6000	-3.158%	2	225	+13.043%
2026-04-30	4.7500	4.7500	4.7500	4.7500	+10.465%	3	225	+9.474%
2026-04-29	4.2200	4.3000	4.2200	4.3000	-12.245%	4	228	+20.930%
2026-04-24	5.0100	5.0500	4.9000	4.9000	-16.239%	6	230	+6.122%
2026-04-23	5.9000	5.9000	5.8500	5.8500	+21.875%	4	231	-11.111%
2026-04-22	5.6500	5.6500	4.8000	4.8000	-13.514%	6	234	+8.333%
2026-04-21	5.7000	5.7000	5.4500	5.5500	-26.000%	8	226	-6.306%
2026-04-16	7.5000	7.5000	7.5000	7.5000	+1.902%	1	226	-30.667%
2026-04-13	7.3600	7.3600	7.3600	7.3600	-15.402%	1	226	-29.348%
2026-04-10	8.7000	8.7000	8.7000	8.7000	-5.125%	3	225	-40.230%
2026-04-09	9.1000	9.1700	9.1000	9.1700	+7.251%	5	224	-43.293%
2026-03-31	8.6500	8.6500	8.5500	8.5500	+14.000%	2	223	-39.181%
2026-03-30	7.5000	7.5000	7.5000	7.5000	-3.226%	2	221	-30.667%
2026-03-27	7.9500	7.9500	7.7500	7.7500	-8.284%	2	221	-32.903%
2026-03-26	8.4500	8.4500	8.4400	8.4500	-13.776%	33	220	-38.462%
2026-03-20	9.8000	9.8000	9.8000	9.8000	-9.175%	2	215	-46.939%
2026-03-18	10.7900	10.7900	10.7900	10.7900	-10.008%	1	217	-51.807%
2026-03-16	12.1000	12.1000	11.9900	11.9900	-2.122%	2	218	-56.631%
2026-03-12	11.2500	12.2500	11.2500	12.2500	-3.922%	2	218	-57.551%
2026-03-11	13.2000	13.2000	12.7000	12.7500	-1.923%	52	217	-59.216%
2026-03-10	13.0000	13.0000	13.0000	13.0000	+7.884%	1	212	-60.000%
2026-03-09	11.1500	12.0500	11.1000	12.0500	+9.545%	13	213	-56.846%
2026-03-06	11.0000	11.0000	11.0000	11.0000	0.000%	1	205	-52.727%
2026-03-05	10.4500	11.3500	10.4500	11.0000	-14.063%	19	204	-52.727%
2026-03-04	12.8000	12.8000	12.8000	12.8000	+1.587%	1	204	-59.375%
2026-03-03	12.6000	12.6000	12.6000	12.6000	-7.011%	6	205	-58.730%
2026-03-02	13.5500	13.5500	13.5500	13.5500	+13.389%	1	202	-61.624%
2026-02-27	11.9500	11.9500	11.9500	11.9500	-5.159%	3	202	-56.485%
2026-02-25	12.6000	12.6000	12.6000	12.6000	-10.828%	1	201	-58.730%
2026-02-23	14.1300	14.1300	14.1300	14.1300	-3.878%	1	201	-63.199%
2026-02-19	14.7000	14.7000	14.7000	14.7000	-2.000%	100	200	-64.626%
2026-02-18	16.5000	16.5800	15.0000	15.0000	-16.667%	82	100	-65.333%
2026-02-13	17.8200	18.0000	17.8200	18.0000	+4.408%	5	25	-71.111%
2026-02-11	16.8700	17.2400	16.8700	17.2400	+20.139%	3	25	-69.838%
2026-02-09	14.3500	14.3500	14.3500	14.3500	+2.794%	7	23	-63.763%
2026-02-06	15.3200	15.3200	13.9600	13.9600	+18.607%	2	16	-62.751%
2026-02-04	11.7700	11.7700	11.7700	11.7700	+66.714%	1	14	-55.820%
2026-01-26	7.0600	7.0600	7.0600	7.0600	+76.500%	1	13	-26.346%
2026-01-16	4.0000	4.0000	4.0000	4.0000	0.000%	1	12	+30.000%
2026-01-15	4.0000	4.0000	4.0000	4.0000	-9.091%	5	12	+30.000%
2025-12-29	4.4000	4.4000	4.4000	4.4000	-12.871%	7	8	+18.182%
2025-12-19	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	+2.970%