Dark

GILD20280121C150
GILD Jan 21 2028 150.00 Call (GILD280121C00150000)
option OPRA

EOD

Sep 8, 2026

20.00-8.215%(-1.79)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	21.0500	21.0500	20.0000	20.0000	-8.215%	10	305	0.000%
2026-09-03	21.1000	21.7900	21.1000	21.7900	-4.847%	10	296	-8.215%
2026-09-02	23.3500	23.3500	22.9000	22.9000	+15.657%	3	306	-12.664%
2026-08-31	18.1700	19.8000	18.1700	19.8000	+4.762%	15	307	+1.010%
2026-08-28	20.1000	20.1000	18.9000	18.9000	-10.554%	11	317	+5.820%
2026-08-27	21.1300	21.1300	21.1300	21.1300	+0.763%	1	321	-5.348%
2026-08-26	20.9700	20.9700	20.9700	20.9700	-1.318%	1	322	-4.626%
2026-08-25	21.1500	21.3400	20.8400	21.2500	+17.729%	106	322	-5.882%
2026-08-18	16.8800	18.0500	16.8800	18.0500	+14.749%	4	250	+10.803%
2026-08-17	15.7300	15.7300	15.7300	15.7300	+6.644%	1	249	+27.146%
2026-08-13	15.0000	15.0000	14.7500	14.7500	0.000%	4	248	+35.593%
2026-08-12	14.7500	14.7500	14.7500	14.7500	+1.375%	1	250	+35.593%
2026-08-11	13.9500	14.5500	13.9500	14.5500	+5.664%	20	249	+37.457%
2026-08-05	13.7800	13.7800	13.7700	13.7700	+14.274%	2	269	+45.243%
2026-08-03	12.4000	13.3300	11.4300	12.0500	-5.193%	4	269	+65.975%
2026-07-23	12.7100	12.7100	12.7100	12.7100	+4.180%	1	270	+57.356%
2026-07-21	12.4000	12.4000	12.2000	12.2000	-29.764%	2	270	+63.934%
2026-07-17	15.7700	17.8000	15.7700	17.3700	+12.065%	11	269	+15.141%
2026-07-16	14.0000	15.6700	14.0000	15.5000	+17.871%	6	267	+29.032%
2026-07-15	13.4500	13.4500	13.1500	13.1500	+4.448%	2	265	+52.091%
2026-07-13	12.7900	12.7900	12.5900	12.5900	-9.814%	2	264	+58.856%
2026-07-10	13.4000	14.0400	13.4000	13.9600	+5.758%	4	264	+43.266%
2026-07-02	13.2000	13.2000	13.2000	13.2000	+17.021%	1	265	+51.515%
2026-07-01	11.3000	11.3200	10.8000	11.2800	+4.638%	8	265	+77.305%
2026-06-26	10.7800	10.7800	10.7800	10.7800	+3.554%	5	267	+85.529%
2026-06-25	10.5300	10.6500	10.4100	10.4100	+5.685%	10	267	+92.123%
2026-06-22	9.1900	9.8500	9.1900	9.8500	-1.005%	3	271	+103.046%
2026-06-18	10.2100	10.2100	9.9500	9.9500	-9.955%	3	270	+101.005%
2026-06-17	11.0500	11.0500	11.0500	11.0500	+7.805%	1	270	+80.995%
2026-06-15	10.2500	10.2500	10.2500	10.2500	-8.564%	34	270	+95.122%
2026-06-12	10.4500	11.2100	10.1400	11.2100	+5.755%	9	270	+78.412%
2026-06-11	10.6000	10.6000	10.6000	10.6000	-12.613%	2	268	+88.679%
2026-06-02	12.3000	12.3000	12.1300	12.1300	-19.934%	20	266	+64.880%
2026-05-28	15.1500	15.1500	15.1500	15.1500	+5.649%	5	262	+32.013%
2026-05-27	15.0800	15.0800	14.3400	14.3400	-4.080%	4	257	+39.470%
2026-05-26	14.9500	14.9500	14.9500	14.9500	+19.124%	2	255	+33.779%
2026-05-21	12.5500	12.5500	12.5500	12.5500	+6.356%	10	255	+59.363%
2026-05-19	11.8000	11.8000	11.8000	11.8000	-8.880%	1	265	+69.492%
2026-05-14	13.9500	13.9500	12.9500	12.9500	-4.216%	18	266	+54.440%
2026-05-13	13.2500	13.5200	13.1300	13.5200	-11.922%	4	272	+47.929%
2026-05-12	15.3500	15.3500	15.3500	15.3500	+9.408%	1	272	+30.293%
2026-05-11	14.0000	14.0300	14.0000	14.0300	+11.438%	2	272	+42.552%
2026-05-08	13.5000	13.5000	12.5900	12.5900	-16.067%	11	273	+58.856%
2026-05-07	14.8100	15.0000	14.8100	15.0000	+9.489%	11	268	+33.333%
2026-05-04	13.7000	13.7000	13.7000	13.7000	-4.396%	1	267	+45.985%
2026-04-30	13.5000	14.3300	13.5000	14.3300	+15.939%	5	267	+39.567%
2026-04-28	12.3700	12.4700	12.3600	12.3600	-6.717%	20	266	+61.812%
2026-04-24	13.2500	13.2500	13.2500	13.2500	-5.895%	1	266	+50.943%
2026-04-22	14.6500	14.6500	14.0800	14.0800	+0.571%	6	266	+42.045%
2026-04-21	14.0000	14.0000	14.0000	14.0000	-15.916%	3	272	+42.857%
2026-04-20	16.6500	16.6500	16.6500	16.6500	-2.059%	1	272	+20.120%
2026-04-17	17.0000	17.0000	17.0000	17.0000	-3.683%	4	273	+17.647%
2026-04-15	17.6500	17.6500	17.6500	17.6500	-8.312%	3	269	+13.314%
2026-04-09	19.2500	19.2500	19.2500	19.2500	+2.667%	9	269	+3.896%
2026-04-08	18.7500	18.7500	18.7500	18.7500	+7.635%	1	260	+6.667%
2026-04-07	17.0500	17.9000	17.0500	17.4200	-3.330%	12	260	+14.811%
2026-04-02	18.0300	18.3000	17.8500	18.0200	+8.554%	10	257	+10.988%
2026-03-30	16.0500	16.8500	16.0500	16.6000	-16.415%	6	257	+20.482%
2026-03-20	19.8600	19.8600	19.8600	19.8600	+0.608%	1	258	+0.705%
2026-03-19	19.7400	19.7400	19.7400	19.7400	+1.075%	1	258	+1.317%
2026-03-18	20.3000	20.3500	19.1000	19.5300	-11.025%	14	258	+2.407%
2026-03-13	21.9500	21.9500	21.9500	21.9500	+4.028%	5	250	-8.884%
2026-03-12	20.9000	21.1000	20.7000	21.1000	0.000%	4	250	-5.213%
2026-03-09	20.3500	21.1000	20.1800	21.1000	+4.095%	6	251	-5.213%
2026-03-06	20.0000	20.2700	20.0000	20.2700	+1.604%	2	251	-1.332%
2026-03-05	19.1500	19.9500	19.1500	19.9500	-2.920%	24	251	+0.251%
2026-02-27	20.3500	20.6700	20.3500	20.5500	-6.760%	10	241	-2.676%
2026-02-25	22.0400	22.0400	22.0400	22.0400	-15.814%	1	233	-9.256%
2026-02-18	26.2500	26.2500	26.1800	26.1800	-4.453%	10	233	-23.606%
2026-02-17	26.3200	29.5500	26.3200	27.4000	-1.792%	25	225	-27.007%
2026-02-13	28.0900	28.0900	27.9000	27.9000	+10.408%	3	205	-28.315%
2026-02-12	24.9000	25.2700	24.9000	25.2700	-6.753%	6	205	-20.855%
2026-02-11	22.9000	27.1000	22.9000	27.1000	+11.983%	15	205	-26.199%
2026-02-09	24.2000	24.2000	24.2000	24.2000	+10.000%	2	201	-17.355%
2026-02-05	22.0000	22.0000	22.0000	22.0000	+8.857%	10	201	-9.091%
2026-02-04	19.5000	20.2500	19.5000	20.2100	+0.050%	12	201	-1.039%
2026-02-03	18.8800	20.2000	18.8800	20.2000	+17.442%	8	201	-0.990%
2026-02-02	17.2000	17.2000	17.2000	17.2000	-5.650%	8	199	+16.279%
2026-01-30	17.4900	18.2300	17.4900	18.2300	+5.254%	2	191	+9.709%
2026-01-27	16.0700	18.1900	16.0700	17.3200	+17.583%	39	192	+15.473%
2026-01-26	15.1000	16.1800	14.7300	14.7300	-1.141%	14	187	+35.777%
2026-01-23	13.3000	14.9000	13.3000	14.9000	+15.058%	24	188	+34.228%
2026-01-22	12.8000	13.9900	12.7500	12.9500	+3.187%	117	172	+54.440%
2026-01-21	10.7000	12.6500	10.4700	12.5500	+17.290%	176	102	+59.363%
2026-01-16	10.7000	10.7000	10.7000	10.7000	+7.000%	1	63	+86.916%
2026-01-15	10.5000	10.5000	10.0000	10.0000	-7.149%	10	63	+100.000%
2026-01-13	10.7700	10.7700	10.7700	10.7700	+7.700%	1	58	+85.701%
2026-01-12	10.0000	10.0000	10.0000	10.0000	+2.564%	1	59	+100.000%
2026-01-08	9.7500	9.7500	9.7500	9.7500	-11.685%	1	60	+105.128%
2026-01-07	11.0400	11.0400	11.0400	11.0400	+17.447%	1	60	+81.159%
2026-01-05	9.5000	9.5000	9.4000	9.4000	-9.615%	2	60	+112.766%
2026-01-02	10.8500	10.8500	10.4000	10.4000	-16.800%	2	60	+92.308%
2025-12-24	12.5000	12.5000	12.5000	12.5000	+1.215%	1	60	+60.000%
2025-12-23	12.3500	12.3500	12.3500	12.3500	+7.391%	1	60	+61.943%
2025-12-22	11.5000	11.5000	11.5000	11.5000	-11.538%	1	60	+73.913%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+17.117%	1	60	+53.846%
2025-12-18	11.1000	11.1000	11.1000	11.1000	+1.648%	1	59	+80.180%
2025-12-17	9.6100	10.9200	9.6100	10.9200	+6.019%	6	59	+83.150%
2025-12-09	11.0000	11.0000	10.2500	10.3000	-20.155%	19	59	+94.175%
2025-12-01	12.9000	12.9000	12.9000	12.9000	+1.176%	2	43	+55.039%
2025-11-18	12.7500	12.7500	12.7500	12.7500	+2.000%	10	41	+56.863%
2025-11-14	12.5000	12.5000	12.5000	12.5000	+14.364%	5	35	+60.000%
2025-11-12	10.9300	10.9300	10.9300	10.9300	+21.444%	2	31	+82.983%
2025-11-07	9.0000	9.0000	9.0000	9.0000	-7.407%	5	31	+122.222%
2025-10-31	9.7200	9.7200	9.7200	9.7200	-2.312%	1	26	+105.761%
2025-10-28	9.9500	9.9500	9.9500	9.9500	+18.452%	20	25	+101.005%
2025-10-08	8.4000	8.4000	8.4000	8.4000	0.000%	5	5	+138.095%