Dark

GILD20271217C100
GILD Dec 17 2027 100.00 Call (GILD271217C00100000)
option OPRA

EOD

Jul 24, 2026

38.00-3.431%(-1.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	38.0000	38.0000	38.0000	38.0000	-3.431%	5	246	0.000%
2026-07-06	39.3500	39.3500	39.3500	39.3500	+12.589%	7	246	-3.431%
2026-06-26	34.9500	34.9500	34.9500	34.9500	+1.012%	1	253	+8.727%
2026-06-24	33.8100	34.6000	33.8100	34.6000	+8.805%	8	252	+9.827%
2026-06-18	32.0000	32.0000	31.8000	31.8000	-4.648%	4	248	+19.497%
2026-06-17	33.3500	33.3500	33.3500	33.3500	-5.524%	1	248	+13.943%
2026-06-16	35.3000	35.3000	35.3000	35.3000	+10.140%	1	248	+7.649%
2026-06-10	32.0500	32.0500	32.0500	32.0500	-11.513%	1	248	+18.565%
2026-06-02	36.2200	36.2200	36.2200	36.2200	-4.684%	2	248	+4.914%
2026-05-18	38.0000	38.0000	38.0000	38.0000	-5.941%	1	248	0.000%
2026-05-13	40.4000	40.4000	40.4000	40.4000	+4.935%	1	248	-5.941%
2026-05-01	38.5000	38.5000	38.5000	38.5000	+4.054%	1	248	-1.299%
2026-04-27	36.8500	37.0000	36.8500	37.0000	-2.632%	3	248	+2.703%
2026-04-24	38.0000	38.0000	38.0000	38.0000	-7.879%	1	249	0.000%
2026-04-23	41.4500	41.4500	41.1800	41.2500	+2.357%	6	248	-7.879%
2026-04-22	40.3000	40.3000	40.3000	40.3000	-7.399%	1	248	-5.707%
2026-04-20	43.6500	43.6500	43.5200	43.5200	-4.141%	2	249	-12.684%
2026-04-16	45.0800	45.4000	45.0800	45.4000	-2.113%	3	249	-16.300%
2026-04-14	46.3800	46.3800	46.3800	46.3800	-2.358%	1	248	-18.068%
2026-04-02	47.5000	47.5000	47.5000	47.5000	+8.447%	1	247	-20.000%
2026-03-30	43.6500	43.8000	43.6500	43.8000	-5.236%	7	247	-13.242%
2026-03-20	46.2500	46.2500	46.2200	46.2200	-10.305%	10	247	-17.785%
2026-03-12	51.5300	51.5300	51.5300	51.5300	+5.056%	1	251	-26.257%
2026-03-06	49.0500	49.0500	49.0500	49.0500	-8.880%	1	251	-22.528%
2026-02-25	53.8300	53.8300	53.8300	53.8300	-10.656%	1	250	-29.407%
2026-02-11	60.2500	60.2500	60.2500	60.2500	+5.888%	1	250	-36.929%
2026-02-06	56.9000	56.9000	56.9000	56.9000	+12.763%	11	251	-33.216%
2026-02-04	50.4600	50.4600	50.4600	50.4600	+6.456%	15	251	-24.693%
2026-01-30	47.4000	47.4000	47.4000	47.4000	+20.000%	2	259	-19.831%
2026-01-22	38.8500	39.5000	38.8500	39.5000	+24.409%	5	261	-3.797%
2026-01-08	31.7500	31.7500	31.7500	31.7500	-5.365%	1	257	+19.685%
2026-01-07	33.2500	33.5500	33.1200	33.5500	+17.719%	8	257	+13.264%
2026-01-05	28.5000	28.5000	28.5000	28.5000	-13.558%	1	253	+33.333%
2025-12-31	33.0300	33.0300	32.9700	32.9700	-1.699%	2	253	+15.256%
2025-12-30	33.5400	33.5400	33.5400	33.5400	+4.977%	15	253	+13.298%
2025-12-09	30.3000	31.9500	30.3000	31.9500	-4.627%	7	238	+18.936%
2025-12-04	33.5000	33.5000	33.5000	33.5000	-2.786%	1	239	+13.433%
2025-12-02	35.1000	35.1000	34.4600	34.4600	-2.380%	4	239	+10.273%
2025-12-01	35.3000	35.3000	35.3000	35.3000	-1.944%	1	239	+7.649%
2025-11-18	36.0000	36.0000	36.0000	36.0000	+1.408%	1	239	+5.556%
2025-11-13	35.5000	35.5000	35.5000	35.5000	+20.502%	1	239	+7.042%
2025-11-10	29.4600	29.4600	29.4600	29.4600	-4.968%	1	239	+28.988%
2025-11-07	31.0000	31.0000	31.0000	31.0000	-5.603%	1	238	+22.581%
2025-11-05	32.8400	32.8400	32.8400	32.8400	+33.877%	1	237	+15.713%
2025-09-25	24.5300	24.5300	24.5300	24.5300	-2.271%	2	237	+54.912%
2025-09-23	25.1000	25.1000	25.1000	25.1000	+4.453%	1	237	+51.394%
2025-09-16	24.0300	24.0300	24.0300	24.0300	-2.713%	2	236	+58.136%
2025-09-15	24.7000	24.7000	24.7000	24.7000	-3.327%	1	236	+53.846%
2025-09-08	25.5200	25.5500	25.5200	25.5500	-1.161%	2	236	+48.728%
2025-09-05	25.8500	25.8500	25.8500	25.8500	+6.554%	1	236	+47.002%
2025-09-02	24.2600	24.2600	24.2600	24.2600	-2.960%	2	236	+56.636%
2025-08-28	24.9000	25.0000	24.9000	25.0000	-6.542%	2	236	+52.000%
2025-08-26	26.8000	26.8100	26.4800	26.7500	+1.326%	39	206	+42.056%
2025-08-25	26.4000	26.4000	26.4000	26.4000	-3.403%	1	206	+43.939%
2025-08-21	27.3300	27.3300	27.3300	27.3300	-11.151%	2	205	+39.041%
2025-08-20	31.0000	31.0000	30.7600	30.7600	+4.165%	6	203	+23.537%
2025-08-19	29.1000	30.3500	29.1000	29.5300	+0.102%	8	200	+28.683%
2025-08-18	30.0000	30.0000	29.3500	29.5000	+2.609%	17	205	+28.814%
2025-07-25	28.7500	28.7500	28.7500	28.7500	+18.753%	4	201	+32.174%
2025-07-22	23.6900	24.2100	23.6900	24.2100	+2.152%	2	201	+56.960%
2025-07-15	23.6700	24.1100	23.6700	23.7000	-8.140%	5	200	+60.338%
2025-07-14	24.7200	25.8800	24.5000	25.8000	+6.260%	7	195	+47.287%
2025-07-11	24.4000	24.4000	24.2800	24.2800	-9.064%	2	192	+56.507%
2025-07-02	27.0000	27.0000	26.3800	26.7000	+5.409%	3	191	+42.322%
2025-06-20	24.5100	25.5600	24.5100	25.3300	+3.599%	6	192	+50.020%
2025-06-18	24.5000	25.0000	24.4500	24.4500	-8.496%	10	185	+55.419%
2025-06-16	26.7200	26.7200	26.7200	26.7200	+1.212%	2	185	+42.216%
2025-06-13	26.4000	26.4000	26.4000	26.4000	+4.928%	14	183	+43.939%
2025-05-28	25.0000	25.1600	25.0000	25.1600	+8.215%	2	176	+51.033%
2025-05-23	23.2500	23.2500	23.2500	23.2500	-6.514%	2	175	+63.441%
2025-05-20	23.3400	24.8700	23.3400	24.8700	+20.203%	3	175	+52.795%
2025-05-16	20.9900	21.0000	20.6900	20.6900	+9.587%	6	173	+83.664%
2025-05-14	18.8800	18.8800	18.8800	18.8800	-10.436%	1	171	+101.271%
2025-05-13	21.0800	21.0800	21.0800	21.0800	-5.045%	2	170	+80.266%
2025-05-12	20.0000	22.2000	20.0000	22.2000	+17.460%	7	168	+71.171%
2025-05-07	18.9000	18.9000	18.9000	18.9000	-1.971%	1	163	+101.058%
2025-05-06	19.2800	19.2800	19.2800	19.2800	-9.185%	7	163	+97.095%
2025-05-01	21.4500	21.4500	21.2300	21.2300	-5.476%	100	156	+78.992%
2025-04-29	22.4600	22.4600	22.4600	22.4600	-2.178%	1	58	+69.190%
2025-04-28	22.9600	22.9600	22.9600	22.9600	-4.333%	1	59	+65.505%
2025-04-24	24.0000	24.0000	24.0000	24.0000	+14.888%	50	58	+58.333%
2025-04-09	20.9000	20.9000	20.8900	20.8900	-22.658%	7	10	+81.905%
2025-04-04	27.0100	27.0100	27.0100	27.0100	+5.138%	2	8	+40.689%
2025-03-26	25.6900	25.6900	25.6900	25.6900	+7.176%	1	9	+47.917%
2025-03-19	23.3000	23.9700	23.3000	23.9700	-17.995%	4	9	+58.531%
2025-03-06	29.2300	29.2300	29.2300	29.2300	+2.310%	1	7	+30.003%
2025-02-28	28.5700	28.5700	28.5700	28.5700	+7.406%	2	7	+33.007%
2025-02-27	25.6000	26.6000	25.6000	26.6000	+34.005%	2	6	+42.857%
2025-02-12	19.2000	19.8500	19.2000	19.8500	0.000%	4	4	+91.436%