Dark

GILD20280121C155
GILD Jan 21 2028 155.00 Call (GILD280121C00155000)
option OPRA

EOD

Sep 8, 2026

18.15-3.509%(-0.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	17.8000	18.1500	17.8000	18.1500	-3.509%	2	2,498	0.000%
2026-09-01	18.8100	18.8100	18.8100	18.8100	+4.791%	1	2,499	-3.509%
2026-08-28	18.5500	18.5500	17.9500	17.9500	-5.026%	2	2,500	+1.114%
2026-08-27	18.0000	18.9000	18.0000	18.9000	+1.232%	3	2,501	-3.968%
2026-08-26	17.9000	18.9500	17.9000	18.6700	-0.160%	53	2,502	-2.785%
2026-08-25	19.0000	19.0500	18.7000	18.7000	+9.357%	67	2,502	-2.941%
2026-08-24	17.1000	17.1000	17.1000	17.1000	-8.800%	1	2,467	+6.140%
2026-08-19	17.1000	18.7500	17.1000	18.7500	+22.549%	6	2,468	-3.200%
2026-08-18	15.3500	16.0000	15.3000	15.3000	+16.794%	12	2,469	+18.627%
2026-08-14	12.8000	13.1000	11.6500	13.1000	+9.167%	7	2,462	+38.550%
2026-08-12	12.0000	12.0000	12.0000	12.0000	-2.834%	1	2,463	+51.250%
2026-08-06	12.3500	12.3500	12.3500	12.3500	+14.352%	1	2,464	+46.964%
2026-08-05	14.1500	14.1500	10.8000	10.8000	-6.087%	11	2,465	+68.056%
2026-08-04	11.5000	11.5000	11.5000	11.5000	+10.577%	2	2,466	+57.826%
2026-08-03	11.3500	11.3500	10.4000	10.4000	-3.256%	7	2,464	+74.519%
2026-07-31	10.7500	10.7500	10.7500	10.7500	-2.273%	1	2,465	+68.837%
2026-07-27	11.0000	11.0000	11.0000	11.0000	-3.084%	1	2,466	+65.000%
2026-07-24	11.3500	11.3500	11.3500	11.3500	-2.575%	2	2,467	+59.912%
2026-07-22	11.6500	11.6500	11.6500	11.6500	-14.901%	4	2,469	+55.794%
2026-07-17	13.6900	13.6900	13.6900	13.6900	+18.528%	2	2,473	+32.579%
2026-07-16	11.5500	11.5500	11.5500	11.5500	+11.058%	4	2,471	+57.143%
2026-07-13	10.4000	10.4000	10.4000	10.4000	-17.787%	4	2,467	+74.519%
2026-07-10	12.6500	12.6500	12.6500	12.6500	-3.802%	1	2,471	+43.478%
2026-07-08	13.1500	13.1500	13.1500	13.1500	-4.015%	1	2,472	+38.023%
2026-07-07	12.7000	13.7000	12.7000	13.7000	+18.103%	5	2,473	+32.482%
2026-07-06	11.6000	11.6000	11.6000	11.6000	+20.833%	1	2,469	+56.466%
2026-06-29	9.6000	9.6000	9.6000	9.6000	-4.000%	1	2,470	+89.063%
2026-06-26	10.0000	10.0000	10.0000	10.0000	+8.696%	10	2,471	+81.500%
2026-06-25	9.1500	9.2500	9.1500	9.2000	+0.546%	4	2,471	+97.283%
2026-06-24	9.1500	9.1500	9.1500	9.1500	+3.977%	1	2,471	+98.361%
2026-06-23	9.0800	9.0800	8.8000	8.8000	+2.924%	2	2,472	+106.250%
2026-06-22	8.4000	8.5500	8.4000	8.5500	+5.166%	5	2,474	+112.281%
2026-06-18	9.3000	9.3000	8.1300	8.1300	-15.313%	4	2,492	+123.247%
2026-06-17	9.6000	9.6000	9.6000	9.6000	+6.077%	18	2,492	+89.063%
2026-06-15	9.0500	9.2000	9.0500	9.0500	+6.471%	10	2,492	+100.552%
2026-06-10	8.9000	8.9000	8.5000	8.5000	-13.706%	31	2,492	+113.529%
2026-06-09	9.8500	9.8500	9.8500	9.8500	-11.261%	1	2,467	+84.264%
2026-06-08	11.1000	11.1000	11.1000	11.1000	+5.213%	4	2,468	+63.514%
2026-06-03	10.5500	10.5500	10.5500	10.5500	-10.593%	1	2,464	+72.038%
2026-06-01	12.0000	12.0000	11.8000	11.8000	-13.743%	4	2,465	+53.814%
2026-05-29	13.6800	13.6800	13.6800	13.6800	-2.286%	1	2,462	+32.675%
2026-05-26	13.3900	14.0000	13.3900	14.0000	+18.143%	3	2,463	+29.643%
2026-05-22	11.8000	12.4700	11.8000	11.8500	+6.565%	16	2,464	+53.165%
2026-05-21	11.1200	11.1200	11.1200	11.1200	+6.616%	35	2,425	+63.219%
2026-05-19	10.3000	10.4300	10.3000	10.4300	-10.086%	20	2,425	+74.017%
2026-05-13	11.6000	11.6000	11.6000	11.6000	-9.728%	4	2,444	+56.466%
2026-05-12	12.8100	12.8500	12.8100	12.8500	+8.898%	2	2,442	+41.245%
2026-05-08	11.8000	11.8000	11.8000	11.8000	-7.087%	1	2,442	+53.814%
2026-05-07	12.7000	12.7000	12.7000	12.7000	+4.098%	1	2,443	+42.913%
2026-05-06	12.2000	12.2000	12.2000	12.2000	-1.613%	4	2,442	+48.770%
2026-05-05	12.4000	12.4000	12.4000	12.4000	+5.892%	1	2,438	+46.371%
2026-05-04	11.7100	11.7100	11.7100	11.7100	+7.926%	1	2,439	+54.996%
2026-04-30	10.8500	10.8500	10.8500	10.8500	-3.556%	4	2,440	+67.281%
2026-04-27	11.2500	11.2500	11.2500	11.2500	-23.986%	2	2,436	+61.333%
2026-04-20	14.8000	14.8000	14.8000	14.8000	-4.823%	1	2,438	+22.635%
2026-04-17	15.5500	15.5500	15.5500	15.5500	0.000%	18	2,439	+16.720%
2026-04-14	15.5500	15.5500	15.5500	15.5500	-4.893%	1	2,457	+16.720%
2026-04-09	16.3500	16.3500	16.3500	16.3500	+0.307%	1	2,458	+11.009%
2026-04-06	16.3000	16.3000	16.3000	16.3000	+2.516%	1	2,459	+11.350%
2026-04-02	17.2200	17.2200	15.9000	15.9000	+0.633%	14	2,449	+14.151%
2026-03-31	15.8000	15.8000	15.8000	15.8000	+3.607%	1	2,449	+14.873%
2026-03-27	15.2500	15.2500	15.2500	15.2500	-2.306%	1	2,450	+19.016%
2026-03-24	15.3000	15.6100	15.3000	15.6100	-11.307%	2	2,451	+16.272%
2026-03-19	17.6000	17.6000	17.6000	17.6000	-8.333%	13	2,452	+3.125%
2026-03-13	19.2000	19.2000	19.2000	19.2000	-4.715%	9	2,465	-5.469%
2026-03-10	20.1500	20.1500	20.1500	20.1500	+17.493%	9	2,456	-9.926%
2026-03-06	17.1500	17.1500	17.1500	17.1500	-12.500%	9	2,447	+5.831%
2026-03-04	19.6000	19.6000	19.6000	19.6000	-0.759%	9	2,438	-7.398%
2026-03-03	19.7500	19.7500	19.7500	19.7500	-3.893%	9	2,429	-8.101%
2026-02-27	21.1000	21.1000	20.5500	20.5500	+15.775%	13	2,420	-11.679%
2026-02-26	17.7000	17.7500	17.7000	17.7500	-14.251%	11	2,411	+2.254%
2026-02-25	20.7000	20.7000	20.7000	20.7000	-0.719%	9	2,393	-12.319%
2026-02-24	20.8500	20.8500	20.8500	20.8500	-2.797%	9	2,393	-12.950%
2026-02-23	21.4000	21.4500	21.4000	21.4500	-4.241%	11	2,384	-15.385%
2026-02-20	22.4000	22.4000	22.4000	22.4000	+1.129%	9	2,375	-18.973%
2026-02-19	22.4500	22.4500	22.1500	22.1500	-2.851%	18	2,366	-18.059%
2026-02-18	23.8000	24.0000	22.8000	22.8000	-4.202%	20	2,348	-20.395%
2026-02-17	23.8000	23.8000	23.8000	23.8000	+5.543%	9	2,330	-23.739%
2026-02-13	22.5500	22.5500	22.5500	22.5500	+0.895%	9	2,312	-19.512%
2026-02-12	23.3500	23.3500	22.3500	22.3500	-9.697%	18	2,312	-18.792%
2026-02-11	24.2600	24.7500	24.2600	24.7500	+27.577%	13	2,294	-26.667%
2026-02-10	21.3500	21.3500	19.4000	19.4000	-11.213%	24	2,281	-6.443%
2026-02-09	21.8000	21.8500	21.8000	21.8500	-2.889%	27	2,261	-16.934%
2026-02-06	22.5000	22.5000	22.5000	22.5000	+5.634%	9	2,234	-19.333%
2026-02-05	20.0000	21.3200	20.0000	21.3000	+14.209%	26	2,225	-14.789%
2026-02-04	18.2500	18.6500	18.2500	18.6500	+10.029%	18	2,216	-2.681%
2026-02-03	17.2500	17.9400	16.9500	16.9500	+2.108%	29	2,198	+7.080%
2026-02-02	15.2000	16.6000	15.2000	16.6000	+6.684%	27	2,171	+9.337%
2026-01-30	15.2000	15.5600	15.2000	15.5600	+4.080%	37	2,144	+16.645%
2026-01-29	14.8000	14.9500	14.8000	14.9500	0.000%	36	2,108	+21.405%
2026-01-28	14.8500	16.0500	14.8500	14.9500	-1.255%	38	2,072	+21.405%
2026-01-27	15.4000	15.4000	15.1200	15.1400	+8.143%	21	2,036	+19.881%
2026-01-26	12.0000	14.0000	12.0000	14.0000	+10.236%	84	2,018	+29.643%
2026-01-23	11.6000	12.7000	11.4500	12.7000	+12.889%	342	1,946	+42.913%
2026-01-22	11.1500	12.5000	11.1500	11.2500	+7.143%	1,449	1,604	+61.333%
2026-01-21	9.1500	10.5000	9.1500	10.5000	+11.702%	54	236	+72.857%
2026-01-20	8.8500	9.4000	8.8500	9.4000	-2.083%	27	182	+93.085%
2026-01-16	9.1500	9.6000	9.1500	9.6000	+10.983%	63	92	+89.063%
2026-01-15	9.6000	9.6000	8.6500	8.6500	-3.889%	90	92	+109.827%
2025-12-15	9.0000	9.0000	9.0000	9.0000	+6.383%	1	2	+101.667%
2025-11-10	8.4600	8.4600	8.4600	8.4600	0.000%	1	1	+114.539%