Dark

GILD20271217C150
GILD Dec 17 2027 150.00 Call (GILD271217C00150000)
option OPRA

EOD

Sep 8, 2026

20.11-5.007%(-1.06)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	20.1100	20.1100	20.1100	20.1100	-5.007%	9	254	0.000%
2026-09-03	21.1700	21.1700	21.1700	21.1700	-1.535%	9	254	-5.007%
2026-09-02	22.4800	22.5000	21.5000	21.5000	+5.859%	4	254	-6.465%
2026-09-01	20.3100	20.3100	20.3100	20.3100	+7.177%	1	254	-0.985%
2026-08-31	17.5500	18.9500	17.5500	18.9500	-2.721%	13	255	+6.121%
2026-08-28	19.4500	19.4800	19.4500	19.4800	-4.743%	9	255	+3.234%
2026-08-25	20.4500	20.4700	20.0000	20.4500	+8.488%	31	252	-1.663%
2026-08-24	18.8500	18.8500	18.8500	18.8500	-0.265%	1	255	+6.684%
2026-08-20	18.7000	18.9000	18.7000	18.9000	+8.000%	24	255	+6.402%
2026-08-18	16.7700	17.5000	16.7700	17.5000	+17.450%	21	241	+14.914%
2026-08-17	15.2000	15.2000	14.9000	14.9000	+2.759%	5	262	+34.966%
2026-08-12	14.5000	14.5000	14.5000	14.5000	+3.203%	1	263	+38.690%
2026-08-11	14.0500	14.0500	14.0500	14.0500	+24.336%	3	262	+43.132%
2026-08-06	11.3000	11.3000	11.3000	11.3000	-5.042%	10	259	+77.965%
2026-08-05	13.1400	13.1400	11.9000	11.9000	+8.084%	3	259	+68.992%
2026-08-03	12.9100	12.9100	11.0100	11.0100	-1.521%	11	257	+82.652%
2026-07-23	12.3000	12.3000	11.1800	11.1800	-4.851%	10	257	+79.875%
2026-07-21	11.7500	11.7600	11.7500	11.7500	-29.767%	6	247	+71.149%
2026-07-17	15.1300	17.4500	15.1300	16.7300	+13.117%	21	247	+20.203%
2026-07-16	15.0300	15.0300	14.5500	14.7900	+14.651%	14	249	+35.970%
2026-07-15	12.7000	12.9000	12.7000	12.9000	+5.998%	11	248	+55.891%
2026-07-13	12.3700	12.3700	12.1700	12.1700	-5.659%	2	239	+65.242%
2026-07-10	13.6200	13.6200	12.8500	12.9000	+18.785%	4	239	+55.891%
2026-07-01	10.4400	10.9000	10.1600	10.8600	+16.774%	6	240	+85.175%
2026-06-25	10.4500	10.4500	9.3000	9.3000	-1.587%	14	240	+116.237%
2026-06-22	9.2500	9.4500	8.8200	9.4500	+5.587%	4	245	+112.804%
2026-06-18	9.3500	9.6300	8.9500	8.9500	-8.205%	3	245	+124.693%
2026-06-15	9.6000	9.7500	9.6000	9.7500	-9.133%	37	245	+106.256%
2026-06-12	9.5500	10.7300	9.5500	10.7300	+21.518%	10	234	+87.418%
2026-06-10	8.8000	8.8300	8.8000	8.8300	-22.949%	2	234	+127.746%
2026-06-03	11.4600	11.4600	11.4600	11.4600	-17.316%	1	234	+75.480%
2026-05-27	13.8600	13.8600	13.8600	13.8600	+9.565%	2	234	+45.094%
2026-05-14	13.0700	13.0900	12.6500	12.6500	-4.239%	14	234	+58.972%
2026-05-13	12.8300	13.3000	12.6500	13.2100	-2.868%	15	237	+52.233%
2026-05-11	13.5000	13.7300	13.5000	13.6000	+8.800%	3	237	+47.868%
2026-05-08	12.5000	12.5000	12.5000	12.5000	-4.215%	2	237	+60.880%
2026-05-04	13.0500	13.0500	13.0500	13.0500	-1.136%	2	235	+54.100%
2026-04-30	13.4500	14.0300	13.2000	13.2000	+10.553%	9	237	+52.348%
2026-04-29	11.9400	11.9400	11.9400	11.9400	-2.927%	1	232	+68.425%
2026-04-27	12.3000	12.3000	12.3000	12.3000	-8.550%	1	232	+63.496%
2026-04-22	13.4500	13.4500	13.4500	13.4500	-21.802%	1	233	+49.517%
2026-04-15	17.2000	17.2000	17.2000	17.2000	-6.775%	3	233	+16.919%
2026-04-08	18.4500	18.4500	18.4500	18.4500	+4.237%	1	236	+8.997%
2026-04-07	17.3200	17.7000	16.9700	17.7000	-1.173%	4	237	+13.616%
2026-04-02	17.8000	17.9100	17.4000	17.9100	+9.207%	10	237	+12.284%
2026-03-30	15.7500	16.5000	15.7500	16.4000	-16.155%	6	237	+22.622%
2026-03-20	19.5600	19.5600	19.5600	19.5600	+0.617%	1	238	+2.812%
2026-03-19	19.4400	19.4400	19.4400	19.4400	+0.725%	1	238	+3.447%
2026-03-18	19.3900	20.2000	19.0800	19.3000	-5.392%	6	238	+4.197%
2026-03-12	20.7800	20.7800	20.2000	20.4000	-6.977%	4	240	-1.422%
2026-03-11	21.9300	21.9300	21.9300	21.9300	+8.672%	1	242	-8.299%
2026-03-09	19.7300	20.5800	19.7300	20.1800	+1.919%	6	242	-0.347%
2026-03-06	19.5600	19.8200	19.5600	19.8000	+0.763%	3	243	+1.566%
2026-03-05	19.4200	19.6500	19.4200	19.6500	-9.904%	3	243	+2.341%
2026-03-03	21.8100	21.8100	21.8100	21.8100	+7.069%	2	244	-7.795%
2026-02-27	20.3500	20.3700	20.3500	20.3700	-19.006%	2	242	-1.276%
2026-02-18	25.1500	25.1500	25.1500	25.1500	-7.196%	1	242	-20.040%
2026-02-17	25.9700	29.2500	25.9600	27.1000	-1.812%	30	242	-25.793%
2026-02-13	27.7900	27.7900	27.6000	27.6000	+10.533%	3	235	-27.138%
2026-02-12	24.6000	24.9700	24.6000	24.9700	+10.000%	6	235	-19.463%
2026-02-10	22.6200	22.7000	22.6200	22.7000	-5.021%	8	241	-11.410%
2026-02-09	23.9000	23.9000	23.9000	23.9000	-5.046%	2	249	-15.858%
2026-02-06	24.0300	25.1700	24.0300	25.1700	+24.296%	4	251	-20.103%
2026-02-04	20.5000	20.5700	20.2500	20.2500	+4.113%	3	252	-0.691%
2026-02-03	18.5800	20.1500	18.5800	19.4500	+9.270%	113	250	+3.393%
2026-02-02	17.7000	17.8000	17.7000	17.8000	+0.282%	6	271	+12.978%
2026-01-30	17.0400	17.7500	17.0400	17.7500	-0.281%	2	273	+13.296%
2026-01-27	15.7700	17.8000	15.7700	17.8000	+24.912%	41	274	+12.978%
2026-01-26	14.6700	15.4800	14.2500	14.2500	-2.397%	14	269	+41.123%
2026-01-23	14.1700	14.6000	14.1700	14.6000	+14.780%	14	258	+37.740%
2026-01-22	12.7400	13.6200	12.6500	12.7200	+4.691%	69	254	+58.097%
2026-01-21	11.6000	12.3000	10.4000	12.1500	+18.537%	260	221	+65.514%
2026-01-15	10.2800	10.2800	10.2500	10.2500	-0.678%	2	150	+96.195%
2026-01-13	10.3200	10.3200	10.3200	10.3200	+4.772%	1	150	+94.864%
2026-01-02	10.4500	10.4500	9.8500	9.8500	-9.384%	2	150	+104.162%
2025-12-18	10.8700	10.8700	10.8700	10.8700	+1.399%	1	151	+85.005%
2025-12-17	9.1100	10.7200	9.1100	10.7200	-10.667%	15	151	+87.593%
2025-11-13	11.2800	12.3000	10.0000	12.0000	+14.286%	105	149	+67.583%
2025-10-22	11.4000	11.4000	10.5000	10.5000	-1.869%	2	72	+91.524%
2025-10-20	11.2000	11.2000	10.7000	10.7000	+55.072%	7	70	+87.944%
2025-09-15	6.9000	6.9000	6.9000	6.9000	-12.437%	1	63	+191.449%
2025-09-12	7.8800	7.8800	7.8800	7.8800	+1.026%	1	63	+155.203%
2025-08-22	7.7600	7.8000	7.7500	7.8000	-12.946%	5	62	+157.821%
2025-08-19	8.6900	8.9600	8.6900	8.9600	-8.571%	6	67	+124.442%
2025-08-13	9.8000	9.8000	9.8000	9.8000	-0.508%	2	66	+105.204%
2025-08-08	8.7500	10.1000	8.7500	9.8500	+23.125%	15	64	+104.162%
2025-07-31	8.0000	8.0000	8.0000	8.0000	-8.467%	6	64	+151.375%
2025-07-25	8.7400	8.7400	8.7400	8.7400	+20.552%	1	64	+130.092%
2025-07-14	7.2500	7.2500	7.2500	7.2500	-8.228%	1	64	+177.379%
2025-07-10	7.9000	7.9000	7.9000	7.9000	-5.952%	3	64	+154.557%
2025-07-03	8.4000	8.4000	8.4000	8.4000	+29.231%	1	64	+139.405%
2025-06-25	6.5000	6.5000	6.5000	6.5000	-19.753%	1	64	+209.385%
2025-06-20	7.8000	8.1000	7.8000	8.1000	-14.467%	12	65	+148.272%
2025-06-05	9.4700	9.4700	9.4700	9.4700	+7.491%	2	59	+112.355%
2025-06-04	8.8100	8.8100	8.8100	8.8100	+3.041%	1	56	+128.263%
2025-05-27	8.5500	8.5500	8.5500	8.5500	+59.813%	1	56	+135.205%
2025-05-08	5.3500	5.3500	5.3500	5.3500	-17.692%	3	56	+275.888%
2025-04-25	6.4500	6.5000	6.4500	6.5000	-11.323%	16	53	+209.385%
2025-04-17	7.3300	7.3300	7.3300	7.3300	-7.915%	1	45	+174.352%
2025-04-09	7.9600	7.9600	7.9600	7.9600	-20.796%	1	45	+152.638%
2025-04-04	9.3800	10.0500	9.3800	10.0500	+68.060%	18	45	+100.100%
2025-03-20	5.9800	5.9800	5.9800	5.9800	-50.984%	8	44	+236.288%
2025-03-10	12.0000	12.2000	12.0000	12.2000	+14.770%	2	40	+64.836%
2025-03-03	10.6300	10.6300	10.6300	10.6300	+5.248%	2	40	+89.182%
2025-02-28	10.1000	10.1000	10.1000	10.1000	+14.773%	10	40	+99.109%
2025-02-27	8.8000	8.8000	8.8000	8.8000	+12.532%	10	40	+128.523%
2025-02-24	7.8200	7.8200	7.8200	7.8200	0.000%	43	40	+157.161%