Dark

GILD20270617C150
GILD Jun 17 2027 150.00 Call (GILD270617C00150000)
option OPRA

EOD

Sep 10, 2026

14.18-5.151%(-0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.1800	14.1800	14.1800	14.1800	-5.151%	1	285	0.000%
2026-09-09	14.4000	14.9500	14.4000	14.9500	+3.604%	4	286	-5.151%
2026-09-08	14.5500	14.5500	14.4300	14.4300	-13.593%	2	282	-1.733%
2026-09-04	16.8500	16.8500	16.7000	16.7000	+4.050%	2	282	-15.090%
2026-09-01	14.2500	16.0500	14.2500	16.0500	+21.960%	10	282	-11.651%
2026-08-31	13.1600	13.1600	13.1600	13.1600	-17.750%	1	274	+7.751%
2026-08-26	16.0000	16.0000	16.0000	16.0000	-1.599%	3	275	-11.375%
2026-08-25	15.6500	16.2600	15.3100	16.2600	+15.977%	5	274	-12.792%
2026-08-24	14.3000	14.3000	14.0200	14.0200	-7.581%	70	274	+1.141%
2026-08-19	15.1700	15.1700	15.1700	15.1700	+16.692%	1	213	-6.526%
2026-08-18	12.1500	13.0000	12.1500	13.0000	+19.816%	10	212	+9.077%
2026-08-17	10.6500	11.3500	10.6500	10.8500	+0.463%	35	209	+30.691%
2026-08-14	10.4300	10.8000	10.4300	10.8000	+5.263%	4	193	+31.296%
2026-08-13	10.2500	10.3000	10.2500	10.2600	+3.116%	6	192	+38.207%
2026-08-12	10.2000	10.2000	9.9500	9.9500	+3.862%	6	191	+42.513%
2026-08-11	9.6000	10.2500	9.5800	9.5800	+21.113%	9	191	+48.017%
2026-08-06	7.9100	7.9100	7.9100	7.9100	-1.739%	2	190	+79.267%
2026-08-05	9.3000	9.3000	8.0500	8.0500	-4.167%	5	188	+76.149%
2026-08-03	8.2000	8.4000	8.2000	8.4000	-3.448%	4	188	+68.810%
2026-07-31	8.7000	8.7000	8.7000	8.7000	+3.571%	2	185	+62.989%
2026-07-30	8.0000	8.4000	7.8500	8.4000	-17.241%	11	185	+68.810%
2026-07-29	10.3000	10.3000	10.1000	10.1500	-2.404%	20	183	+39.704%
2026-07-28	10.4000	10.4000	10.4000	10.4000	+18.182%	2	191	+36.346%
2026-07-21	8.8000	8.8000	8.8000	8.8000	-29.880%	4	191	+61.136%
2026-07-17	12.5500	12.5500	12.5500	12.5500	+13.063%	1	191	+12.988%
2026-07-16	10.6500	11.1000	10.6500	11.1000	+25.993%	45	192	+27.748%
2026-07-10	8.8100	8.8100	8.8100	8.8100	-14.133%	1	150	+60.953%
2026-07-07	10.2600	10.2600	10.2600	10.2600	+20.000%	5	150	+38.207%
2026-07-06	8.5500	8.5500	8.5500	8.5500	+22.143%	13	145	+65.848%
2026-06-26	7.0500	7.0500	7.0000	7.0000	+17.647%	8	132	+102.571%
2026-06-22	5.9500	5.9500	5.9500	5.9500	-0.833%	21	136	+138.319%
2026-06-18	6.0000	6.0000	6.0000	6.0000	-21.569%	2	117	+136.333%
2026-06-16	7.0000	8.1500	7.0000	7.6500	+15.909%	19	117	+85.359%
2026-06-15	6.6500	6.6500	6.6000	6.6000	-4.348%	10	102	+114.848%
2026-06-12	6.9500	6.9500	6.9000	6.9000	-8.971%	3	95	+105.507%
2026-06-11	7.5800	7.6000	7.5800	7.5800	+11.144%	3	96	+87.071%
2026-06-09	6.8200	6.8200	6.8200	6.8200	-20.234%	1	94	+107.918%
2026-06-08	8.5500	8.5500	8.5500	8.5500	-3.933%	1	94	+65.848%
2026-06-05	9.0000	9.0000	8.9000	8.9000	-7.772%	6	94	+59.326%
2026-06-01	10.3400	10.3400	9.6500	9.6500	-18.565%	4	89	+46.943%
2026-05-29	11.8500	11.8500	11.8500	11.8500	+5.709%	1	88	+19.662%
2026-05-27	11.2500	11.3500	11.2100	11.2100	+1.448%	9	87	+26.494%
2026-05-26	11.2000	11.3000	11.0500	11.0500	+16.316%	8	93	+28.326%
2026-05-21	9.5000	9.5000	9.5000	9.5000	+3.599%	2	95	+49.263%
2026-05-19	9.1700	9.1700	9.1700	9.1700	-6.904%	2	95	+54.635%
2026-05-14	10.0000	10.1500	9.8500	9.8500	-2.956%	5	97	+43.959%
2026-05-13	9.9000	10.2500	9.9000	10.1500	-16.392%	6	92	+39.704%
2026-05-12	12.1300	12.1400	12.1300	12.1400	+8.393%	3	92	+16.804%
2026-05-07	11.2000	11.2000	11.2000	11.2000	-14.045%	1	92	+26.607%
2026-04-17	13.6600	13.6600	13.0300	13.0300	-10.447%	4	91	+8.826%
2026-04-14	14.5500	14.5500	14.5500	14.5500	-0.683%	1	89	-2.543%
2026-04-08	14.6500	14.6500	14.6500	14.6500	+3.387%	2	88	-3.208%
2026-03-23	14.1700	14.1700	14.1700	14.1700	-11.327%	1	88	+0.071%
2026-03-19	16.3600	16.3600	15.9800	15.9800	+1.783%	4	89	-11.264%
2026-03-18	15.7000	15.7000	15.7000	15.7000	-14.208%	1	90	-9.682%
2026-03-13	18.3000	18.3000	18.2500	18.3000	+1.610%	6	90	-22.514%
2026-03-11	18.0100	18.0100	18.0100	18.0100	+11.173%	3	90	-21.266%
2026-03-06	16.3700	16.3700	16.2000	16.2000	-14.737%	2	87	-12.469%
2026-03-04	19.0000	19.0000	19.0000	19.0000	+1.333%	1	88	-25.368%
2026-03-03	18.7500	18.7500	18.7500	18.7500	-7.362%	1	87	-24.373%
2026-02-27	20.2400	20.2400	20.2400	20.2400	+6.135%	2	86	-29.941%
2026-02-24	19.0700	19.0700	19.0700	19.0700	-17.015%	1	84	-25.642%
2026-02-17	22.9800	22.9800	22.9800	22.9800	+6.389%	3	83	-38.294%
2026-02-06	19.6300	21.6000	19.6100	21.6000	+8.597%	5	80	-34.352%
2026-02-05	19.8900	19.8900	19.8900	19.8900	+16.384%	1	77	-28.708%
2026-02-03	17.0900	17.0900	17.0900	17.0900	+17.862%	1	76	-17.028%
2026-01-27	14.5000	14.5000	14.5000	14.5000	+30.985%	1	75	-2.207%
2026-01-23	11.0700	11.0700	11.0700	11.0700	+0.181%	4	74	+28.094%
2026-01-22	11.0500	11.0500	11.0500	11.0500	+39.520%	1	72	+28.326%
2026-01-07	7.9200	7.9200	7.9200	7.9200	-20.800%	1	72	+79.040%
2025-11-25	10.0000	10.0000	10.0000	10.0000	+0.503%	20	71	+41.800%
2025-11-24	9.9500	9.9500	9.9500	9.9500	+22.840%	16	51	+42.513%
2025-11-11	8.1000	8.1000	8.1000	8.1000	+10.204%	60	35	+75.062%
2025-10-28	7.3500	7.3500	7.3500	7.3500	-19.672%	35	67	+92.925%
2025-10-21	9.1500	9.1500	9.1500	9.1500	+18.986%	25	67	+54.973%
2025-08-08	7.6900	7.6900	7.6900	7.6900	+13.926%	1	67	+84.395%
2025-05-20	6.7500	6.7500	6.7500	6.7500	+42.105%	1	66	+110.074%
2025-05-13	4.7500	4.7500	4.7500	4.7500	-7.045%	1	67	+198.526%
2025-05-12	5.1100	5.1100	5.1100	5.1100	+0.196%	1	66	+177.495%
2025-04-25	5.1000	5.1000	5.1000	5.1000	-13.851%	2	65	+178.039%
2025-04-15	5.9200	5.9200	5.9200	5.9200	-2.149%	2	65	+139.527%
2025-04-14	6.0500	6.0500	6.0500	6.0500	-11.029%	1	65	+134.380%
2025-04-08	6.8000	6.8000	6.8000	6.8000	+1.644%	2	64	+108.529%
2025-04-07	6.6900	6.6900	6.6900	6.6900	-1.182%	1	64	+111.958%
2025-03-26	6.7700	6.7700	6.7700	6.7700	-10.921%	1	64	+109.453%
2025-02-28	7.6000	7.6000	7.6000	7.6000	0.000%	128	64	+86.579%