Dark

GILD20261218C160
GILD Dec 18 2026 160.00 Call (GILD261218C00160000)
option OPRA

EOD

Sep 10, 2026

3.71-13.520%(-0.58)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.7000	3.8000	3.7000	3.7100	-13.520%	21	807	0.000%
2026-09-08	4.8100	4.8100	4.2900	4.2900	-26.667%	68	809	-13.520%
2026-09-03	5.8000	5.8500	5.8000	5.8500	+8.939%	2	762	-36.581%
2026-09-02	6.5500	6.5500	5.3700	5.3700	-0.556%	116	763	-30.912%
2026-09-01	5.0500	5.4000	4.9000	5.4000	+28.571%	35	762	-31.296%
2026-08-31	4.2000	4.2000	4.2000	4.2000	-3.448%	2	737	-11.667%
2026-08-28	4.4500	4.4600	4.1900	4.3500	-20.909%	25	739	-14.713%
2026-08-27	5.5000	5.5000	5.3000	5.5000	-2.998%	11	737	-32.545%
2026-08-26	5.7300	5.7300	5.4500	5.6700	+0.354%	65	726	-34.568%
2026-08-25	4.3500	5.6500	4.3500	5.6500	+21.505%	16	693	-34.336%
2026-08-24	4.6500	4.6500	4.6500	4.6500	-1.274%	6	685	-20.215%
2026-08-21	4.1900	5.1000	4.1900	4.7100	+17.164%	29	686	-21.231%
2026-08-20	4.7100	4.7200	4.0200	4.0200	-23.136%	362	680	-7.711%
2026-08-19	4.8300	5.6500	4.8300	5.2300	+116.116%	57	350	-29.063%
2026-08-12	2.4200	2.4200	2.4200	2.4200	-6.923%	1	298	+53.306%
2026-08-11	2.6000	2.6000	2.6000	2.6000	+24.402%	1	298	+42.692%
2026-08-07	2.0900	2.0900	2.0900	2.0900	+20.809%	1	297	+77.512%
2026-08-06	1.7300	1.7300	1.7300	1.7300	-20.276%	1	297	+114.451%
2026-07-30	2.1700	2.1700	2.1700	2.1700	-19.030%	4	298	+70.968%
2026-07-22	2.4500	2.6800	2.4500	2.6800	+30.732%	5	302	+38.433%
2026-07-21	2.0500	2.0500	2.0500	2.0500	-37.879%	1	299	+80.976%
2026-07-17	3.3000	3.3000	3.3000	3.3000	+32.000%	1	299	+12.424%
2026-07-13	2.5000	2.5000	2.5000	2.5000	-24.242%	1	299	+48.400%
2026-07-09	3.3000	3.3000	3.3000	3.3000	-3.509%	1	299	+12.424%
2026-07-07	3.5000	3.5000	3.4200	3.4200	+46.781%	6	298	+8.480%
2026-07-02	2.1800	2.3500	2.1800	2.3300	+31.638%	7	297	+59.227%
2026-06-30	1.7700	1.7700	1.7700	1.7700	-19.545%	3	297	+109.605%
2026-06-24	2.2000	2.2000	2.2000	2.2000	+3.774%	1	297	+68.636%
2026-06-23	1.7900	2.1200	1.7900	2.1200	+25.444%	2	297	+75.000%
2026-06-22	1.6900	1.6900	1.6900	1.6900	+10.458%	3	299	+119.527%
2026-06-18	1.5400	1.5500	1.5300	1.5300	-26.442%	12	299	+142.484%
2026-06-17	2.0800	2.0800	2.0800	2.0800	+4.523%	1	299	+78.365%
2026-06-11	1.9500	1.9900	1.9500	1.9900	+24.375%	6	299	+86.432%
2026-06-10	1.6900	1.6900	1.6000	1.6000	-38.462%	4	300	+131.875%
2026-06-08	2.5300	2.6000	2.5300	2.6000	+1.961%	4	300	+42.692%
2026-06-04	2.5300	2.5500	2.5300	2.5500	-0.778%	7	300	+45.490%
2026-06-03	2.5700	2.5700	2.5700	2.5700	+0.391%	4	300	+44.358%
2026-06-02	2.5600	2.5600	2.5600	2.5600	-17.685%	2	300	+44.922%
2026-06-01	3.1100	3.1100	3.1100	3.1100	-16.398%	1	300	+19.293%
2026-05-28	3.7200	3.7200	3.7200	3.7200	-2.362%	2	299	-0.269%
2026-05-26	3.8100	3.8100	3.8100	3.8100	+58.091%	1	299	-2.625%
2026-05-20	2.4100	2.4100	2.4100	2.4100	-3.600%	5	299	+53.942%
2026-05-18	2.6300	2.6300	2.5000	2.5000	-6.716%	57	243	+48.400%
2026-05-15	2.5900	2.6800	2.5900	2.6800	-17.538%	4	243	+38.433%
2026-05-14	3.5000	3.5000	3.2500	3.2500	-9.722%	5	239	+14.154%
2026-05-13	3.3000	3.6000	3.3000	3.6000	-1.907%	5	238	+3.056%
2026-05-11	3.6700	3.6700	3.6700	3.6700	+24.407%	2	238	+1.090%
2026-05-08	2.9500	2.9500	2.9500	2.9500	-28.049%	10	236	+25.763%
2026-05-07	4.0000	4.1000	4.0000	4.1000	+9.043%	5	236	-9.512%
2026-05-04	3.8500	3.8500	3.7600	3.7600	-4.810%	37	234	-1.330%
2026-05-01	3.9500	3.9500	3.9500	3.9500	+5.333%	1	251	-6.076%
2026-04-30	3.7500	3.7500	3.7500	3.7500	+15.385%	4	251	-1.067%
2026-04-29	3.2500	3.2500	3.2500	3.2500	-2.985%	1	250	+14.154%
2026-04-28	3.4000	3.4000	3.3000	3.3500	+3.715%	5	251	+10.746%
2026-04-27	3.2300	3.2300	3.2300	3.2300	-11.507%	2	252	+14.861%
2026-04-24	3.8500	3.8500	3.6500	3.6500	-14.520%	7	252	+1.644%
2026-04-22	4.1500	4.2700	4.1500	4.2700	-2.955%	11	253	-13.115%
2026-04-21	4.5500	4.5500	4.4000	4.4000	-18.519%	27	227	-15.682%
2026-04-20	5.4000	5.4000	5.4000	5.4000	-5.263%	1	227	-31.296%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-21.379%	1	229	-34.912%
2026-04-08	7.2500	7.2500	7.2500	7.2500	-3.333%	5	230	-48.828%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+5.634%	11	230	-50.533%
2026-03-31	7.2500	7.3500	7.1000	7.1000	+18.333%	40	224	-47.746%
2026-03-30	6.2500	6.2500	6.0000	6.0000	-6.977%	5	221	-38.167%
2026-03-27	6.4500	6.4500	6.4500	6.4500	-7.194%	8	220	-42.481%
2026-03-26	6.9500	6.9500	6.9500	6.9500	+2.963%	26	220	-46.619%
2026-03-24	6.7500	6.7500	6.7500	6.7500	-25.000%	1	206	-45.037%
2026-03-18	9.0000	9.0000	9.0000	9.0000	-7.216%	5	206	-58.778%
2026-03-17	10.1500	10.1500	9.7000	9.7000	-5.458%	31	201	-61.753%
2026-03-16	10.2600	10.2600	10.2600	10.2600	-4.112%	5	232	-63.840%
2026-03-11	11.0500	11.0500	10.6500	10.7000	-1.835%	31	227	-65.327%
2026-03-10	11.0500	11.1000	10.9000	10.9000	+15.957%	11	197	-65.963%
2026-03-05	9.4000	9.4000	9.4000	9.4000	-12.963%	1	186	-60.532%
2026-03-04	10.8000	10.8000	10.8000	10.8000	+0.935%	5	186	-65.648%
2026-03-03	10.7500	10.7500	10.7000	10.7000	-10.460%	9	186	-65.327%
2026-02-27	11.9500	11.9500	11.9500	11.9500	+12.101%	36	177	-68.954%
2026-02-25	11.1200	11.1200	10.6600	10.6600	-24.664%	4	140	-65.197%
2026-02-18	14.1500	14.1500	14.1500	14.1500	-3.082%	3	140	-73.781%
2026-02-17	14.6000	14.6000	14.6000	14.6000	-7.595%	25	140	-74.589%
2026-02-13	15.8000	15.8000	15.8000	15.8000	+4.636%	1	140	-76.519%
2026-02-11	13.8000	15.1200	13.8000	15.1000	+19.557%	14	140	-75.430%
2026-02-10	12.6300	12.6300	12.6300	12.6300	-1.941%	1	131	-70.625%
2026-02-09	12.8800	12.8800	12.8800	12.8800	+6.623%	5	130	-71.196%
2026-02-05	12.0800	12.0800	12.0800	12.0800	+26.758%	5	125	-69.288%
2026-02-04	9.5300	9.5300	9.5300	9.5300	+0.316%	3	120	-61.070%
2026-02-03	9.6000	9.6000	9.5000	9.5000	+22.265%	9	120	-60.947%
2026-01-30	7.7700	7.7700	7.7700	7.7700	+7.172%	1	111	-52.252%
2026-01-29	7.3500	7.3500	6.9000	7.2500	-5.844%	16	111	-48.828%
2026-01-28	7.7000	7.7000	7.7000	7.7000	+9.687%	1	95	-51.818%
2026-01-27	7.4900	7.7000	7.0200	7.0200	+22.513%	63	96	-47.151%
2026-01-26	5.7300	5.7300	5.7300	5.7300	+3.058%	2	33	-35.253%
2026-01-23	5.7500	5.7500	5.5600	5.5600	+42.564%	28	31	-33.273%
2025-12-26	3.9000	3.9000	3.9000	3.9000	-11.364%	1	3	-4.872%
2025-12-02	4.4000	4.4000	4.4000	4.4000	0.000%	3	3	-15.682%