Dark

GS20260821C1000
GS Aug 21 2026 1000.00 Call (GS260821C01000000)
option OPRA

EOD

Aug 19, 2026

21.85-38.190%(-13.50)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	24.0000	28.8500	21.0000	21.8500	-38.190%	58	751	0.000%
2026-08-18	37.6100	38.5000	35.3500	35.3500	-21.444%	34	770	-38.190%
2026-08-17	45.8000	49.5400	43.5000	45.0000	+5.140%	24	800	-51.444%
2026-08-14	45.0000	45.0000	39.4000	42.8000	-16.455%	39	819	-48.949%
2026-08-13	50.0800	57.5500	50.0800	51.2300	+25.410%	10	810	-57.349%
2026-08-12	49.3900	49.3900	40.8500	40.8500	-13.435%	10	814	-46.512%
2026-08-11	50.1500	50.1500	46.5500	47.1900	+6.069%	14	821	-53.698%
2026-08-10	44.4900	44.4900	44.4900	44.4900	-9.204%	1	823	-50.888%
2026-08-06	73.0800	73.0800	49.0000	49.0000	-38.903%	3	822	-55.408%
2026-08-05	80.2000	80.2000	80.2000	80.2000	+17.046%	1	821	-72.756%
2026-08-04	70.0000	74.7400	68.5200	68.5200	+48.957%	6	821	-68.112%
2026-08-03	42.6000	46.0000	37.4500	46.0000	-1.814%	13	823	-52.500%
2026-07-31	60.5200	60.5200	42.9200	46.8500	-6.431%	40	814	-53.362%
2026-07-30	40.0000	53.9900	40.0000	50.0700	+66.900%	33	809	-56.361%
2026-07-29	36.0000	40.4500	30.0000	30.0000	-51.846%	66	815	-27.167%
2026-07-28	50.1000	62.5500	50.1000	62.3000	-3.635%	37	801	-64.928%
2026-07-27	99.3000	99.3000	64.2500	64.6500	-27.360%	9	818	-66.203%
2026-07-24	88.0000	89.0000	88.0000	89.0000	-3.888%	2	823	-75.449%
2026-07-23	95.0000	100.1000	86.5900	92.6000	-18.414%	7	822	-76.404%
2026-07-22	111.0000	113.5000	111.0000	113.5000	+24.725%	2	823	-80.749%
2026-07-20	89.0500	91.0000	89.0500	91.0000	-16.090%	6	824	-75.989%
2026-07-16	136.0000	136.0000	108.4500	108.4500	-33.084%	16	819	-79.852%
2026-07-15	160.0100	163.1300	134.0700	162.0700	+5.008%	42	822	-86.518%
2026-07-14	110.0000	154.3400	109.1500	154.3400	+103.079%	50	824	-85.843%
2026-07-13	82.3500	82.3500	75.9200	76.0000	-13.043%	29	837	-71.250%
2026-07-10	92.3400	94.1000	82.7700	87.4000	-0.353%	295	851	-75.000%
2026-07-09	83.6300	93.0000	83.6300	87.7100	+29.557%	42	922	-75.088%
2026-07-08	63.6000	67.7000	60.9000	67.7000	-14.886%	8	899	-67.725%
2026-07-07	85.2500	85.2500	75.1500	79.5400	-5.758%	10	900	-72.530%
2026-07-06	79.0000	86.8500	79.0000	84.4000	+33.968%	13	900	-74.111%
2026-07-02	73.0700	77.4500	62.5500	63.0000	-7.353%	26	902	-65.317%
2026-07-01	59.2800	73.0500	59.2800	68.0000	+11.475%	16	902	-67.868%
2026-06-30	64.7800	67.7400	61.0000	61.0000	-11.453%	14	903	-64.180%
2026-06-29	76.0000	76.0000	67.6800	68.8900	-6.779%	30	901	-68.283%
2026-06-26	81.8600	81.8600	73.3000	73.9000	-29.619%	19	899	-70.433%
2026-06-25	112.2500	122.5000	105.0000	105.0000	-3.917%	4	897	-79.190%
2026-06-24	109.2000	109.2800	109.2000	109.2800	-14.391%	2	898	-80.005%
2026-06-23	128.4400	128.4400	127.6500	127.6500	-0.039%	2	898	-82.883%
2026-06-22	127.7000	127.7000	127.7000	127.7000	-2.534%	2	899	-82.890%
2026-06-18	140.5300	141.6500	130.5200	131.0200	-1.865%	22	905	-83.323%
2026-06-17	139.9200	144.7500	133.5100	133.5100	+5.525%	7	905	-83.634%
2026-06-16	122.6000	126.5200	122.5500	126.5200	+7.075%	11	905	-82.730%
2026-06-15	115.5600	118.9000	115.5600	118.1600	+15.222%	20	902	-81.508%
2026-06-12	101.7000	105.6600	101.7000	102.5500	+18.350%	16	901	-78.693%
2026-06-11	73.5000	86.6500	71.8000	86.6500	+23.786%	20	913	-74.784%
2026-06-10	80.7000	81.0500	70.0000	70.0000	-18.841%	28	917	-68.786%
2026-06-09	100.0000	100.0000	75.4000	86.2500	-12.658%	31	916	-74.667%
2026-06-08	100.7400	105.6000	98.7500	98.7500	-7.503%	12	924	-77.873%
2026-06-05	113.7500	113.7500	106.7600	106.7600	-19.511%	5	925	-79.534%
2026-06-04	105.0000	134.0000	105.0000	132.6400	+37.138%	30	929	-83.527%
2026-06-03	95.7200	96.7200	91.2200	96.7200	-13.797%	17	943	-77.409%
2026-06-02	104.8300	115.0300	101.6500	112.2000	+15.527%	13	943	-80.526%
2026-06-01	72.4800	97.1300	72.4800	97.1200	+27.170%	20	954	-77.502%
2026-05-29	65.4700	76.7200	65.4700	76.3700	+14.241%	48	962	-71.389%
2026-05-28	56.0000	66.8500	56.0000	66.8500	+11.047%	10	943	-67.315%
2026-05-27	60.9800	61.6600	58.6800	60.2000	-0.133%	51	944	-63.704%
2026-05-26	71.4800	72.1500	58.5000	60.2800	-1.888%	36	937	-63.752%
2026-05-22	61.0000	65.4200	60.5500	61.4400	+8.074%	103	927	-64.437%
2026-05-21	56.9500	64.5100	49.4000	56.8500	+3.477%	67	929	-61.566%
2026-05-20	35.6000	54.9400	35.6000	54.9400	+77.112%	131	929	-60.229%
2026-05-19	32.1000	35.4800	30.5400	31.0200	-18.625%	245	829	-29.562%
2026-05-18	43.4600	43.4600	38.1200	38.1200	-9.882%	5	829	-42.681%
2026-05-15	42.7900	44.0500	41.3000	42.3000	-17.010%	50	829	-48.345%
2026-05-14	50.3500	51.9700	48.6700	50.9700	+15.552%	30	793	-57.132%
2026-05-13	36.4000	44.4400	36.0500	44.1100	+12.669%	64	799	-50.465%
2026-05-12	33.5500	39.1500	31.7400	39.1500	+1.163%	62	799	-44.189%
2026-05-11	37.3500	38.7000	37.3500	38.7000	+8.677%	5	799	-43.540%
2026-05-08	32.0000	35.6100	32.0000	35.6100	+12.690%	25	798	-38.641%
2026-05-07	33.8800	34.0000	31.5500	31.6000	-15.168%	10	779	-30.854%
2026-05-06	35.2500	37.7100	35.0000	37.2500	+20.433%	30	780	-41.342%
2026-05-05	29.5400	31.0000	29.3000	30.9300	+11.179%	34	778	-29.357%
2026-05-04	30.0000	30.0000	26.5200	27.8200	-17.448%	12	778	-21.459%
2026-05-01	36.5000	36.5000	33.7000	33.7000	-3.438%	9	785	-35.163%
2026-04-30	32.0000	34.9000	32.0000	34.9000	+21.815%	35	785	-37.393%
2026-04-29	36.0000	36.0000	28.4700	28.6500	-25.137%	16	793	-23.735%
2026-04-28	39.5000	39.8500	38.2700	38.2700	-5.272%	17	790	-42.906%
2026-04-27	43.0000	43.0000	40.2700	40.4000	+4.935%	10	786	-45.916%
2026-04-24	42.0000	42.0000	37.3500	38.5000	-6.075%	10	789	-43.247%
2026-04-23	43.4800	45.1500	40.8800	40.9900	-3.097%	12	789	-46.694%
2026-04-22	45.0000	45.0000	41.4500	42.3000	+5.882%	6	794	-48.345%
2026-04-21	44.5900	44.5900	39.8100	39.9500	-11.340%	12	797	-45.307%
2026-04-20	40.9800	45.0600	39.7500	45.0600	+19.269%	14	797	-51.509%
2026-04-17	37.0000	39.3500	36.5200	37.7800	+20.703%	21	795	-42.165%
2026-04-16	30.0000	31.3000	30.0000	31.3000	+2.657%	6	800	-30.192%
2026-04-15	38.5700	38.5700	29.7500	30.4900	-8.985%	21	796	-28.337%
2026-04-14	28.9600	33.5000	28.2500	33.5000	+25.234%	17	797	-34.776%
2026-04-13	24.5000	26.9000	23.0200	26.7500	-21.324%	30	795	-18.318%
2026-04-10	34.0000	34.0000	34.0000	34.0000	-8.553%	1	799	-35.735%
2026-04-09	36.5000	37.1800	34.3000	37.1800	+6.229%	7	800	-41.232%
2026-04-08	38.9400	38.9400	34.5000	35.0000	+31.827%	28	793	-37.571%
2026-04-07	26.1000	26.7500	25.0000	26.5500	-3.455%	8	775	-17.702%
2026-04-06	28.8500	29.6000	27.5000	27.5000	-4.348%	40	781	-20.545%
2026-04-02	21.9000	28.7500	21.9000	28.7500	+2.131%	18	782	-24.000%
2026-04-01	28.5500	28.5500	28.1500	28.1500	+48.158%	4	782	-22.380%
2026-03-31	19.0000	19.0000	19.0000	19.0000	+2.981%	1	786	+15.000%
2026-03-30	17.0000	18.4500	17.0000	18.4500	+7.895%	8	785	+18.428%
2026-03-27	17.3500	17.3500	17.1000	17.1000	-14.925%	2	777	+27.778%
2026-03-26	21.5000	21.6000	20.1000	20.1000	-16.075%	9	777	+8.706%
2026-03-25	25.3500	25.3500	23.7500	23.9500	+8.864%	4	775	-8.768%
2026-03-24	20.7100	22.3800	20.7100	22.0000	-2.655%	4	774	-0.682%
2026-03-23	21.0500	24.8000	20.9000	22.6000	+18.325%	110	772	-3.319%
2026-03-20	18.9000	21.2500	18.3000	19.1000	+9.456%	189	753	+14.398%
2026-03-19	15.7000	17.4500	15.7000	17.4500	+5.438%	16	749	+25.215%
2026-03-18	16.5500	16.5500	16.5500	16.5500	-1.194%	3	736	+32.024%
2026-03-17	16.7000	16.9000	16.7000	16.7500	+7.717%	13	734	+30.448%
2026-03-16	15.5500	15.5500	15.5500	15.5500	+5.424%	7	733	+40.514%
2026-03-13	15.3100	15.3100	14.7500	14.7500	-10.876%	3	726	+48.136%
2026-03-12	17.8500	17.9500	16.5500	16.5500	-24.601%	7	724	+32.024%
2026-03-11	21.8500	22.8000	21.3000	21.9500	-12.200%	17	719	-0.456%
2026-03-10	25.0000	25.0000	25.0000	25.0000	+2.249%	1	713	-12.600%
2026-03-09	21.6000	24.7500	20.9200	24.4500	-1.886%	27	712	-10.634%
2026-03-06	23.4500	24.9200	22.8400	24.9200	-11.000%	7	701	-12.319%
2026-03-05	31.2000	31.5500	27.8500	28.0000	-15.663%	6	700	-21.964%
2026-03-03	29.5000	33.2000	29.5000	33.2000	-8.916%	6	700	-34.187%
2026-03-02	36.3000	36.7000	36.3000	36.4500	+2.676%	8	700	-40.055%
2026-02-27	44.2500	44.2500	35.1600	35.5000	-38.581%	88	699	-38.451%
2026-02-26	57.9000	57.9000	57.2500	57.8000	+7.535%	5	727	-62.197%
2026-02-25	51.9500	53.7500	51.9500	53.7500	+11.054%	3	726	-59.349%
2026-02-24	46.2000	48.4000	46.2000	48.4000	+6.843%	22	726	-54.855%
2026-02-23	45.1500	45.9000	44.4000	45.3000	-13.301%	23	723	-51.766%
2026-02-20	52.6500	54.4500	52.2500	52.2500	-4.357%	10	715	-58.182%
2026-02-19	54.6300	54.6300	54.6300	54.6300	+0.700%	1	715	-60.004%
2026-02-17	53.1000	54.6200	52.4500	54.2500	+8.717%	15	715	-59.724%
2026-02-13	45.8000	50.4500	45.3000	49.9000	-13.443%	20	711	-56.212%
2026-02-12	56.8500	57.6500	56.8500	57.6500	-13.581%	18	711	-62.099%
2026-02-11	72.0500	72.0500	66.7100	66.7100	-6.319%	3	711	-67.246%
2026-02-10	71.2100	71.2100	71.2100	71.2100	+14.486%	1	711	-69.316%
2026-02-09	62.2000	62.2000	62.2000	62.2000	+8.362%	2	710	-64.871%
2026-02-06	56.9000	57.4000	56.9000	57.4000	+24.783%	2	710	-61.934%
2026-02-05	49.8500	49.8500	45.6100	46.0000	-8.000%	51	708	-52.500%
2026-02-04	50.0000	50.0000	50.0000	50.0000	-11.190%	1	757	-56.300%
2026-02-03	56.3000	56.3000	56.3000	56.3000	-10.635%	1	757	-61.190%
2026-02-02	63.0000	63.0000	63.0000	63.0000	+4.132%	1	757	-65.317%
2026-01-29	68.4500	68.5500	58.4000	60.5000	+5.401%	31	757	-63.884%
2026-01-28	57.4000	57.4000	57.4000	57.4000	-0.035%	1	750	-61.934%
2026-01-27	57.4200	57.4200	57.4200	57.4200	+0.896%	1	749	-61.947%
2026-01-26	53.6800	56.9100	53.6800	56.9100	+3.473%	15	748	-61.606%
2026-01-23	61.0000	61.0000	55.0000	55.0000	-27.374%	28	735	-60.273%
2026-01-22	75.7300	75.7300	75.7300	75.7300	+0.812%	1	731	-71.147%
2026-01-21	69.0000	75.7700	69.0000	75.1200	-4.851%	50	731	-70.913%
2026-01-16	78.5000	78.9500	78.5000	78.9500	-5.911%	5	685	-72.324%
2026-01-15	83.9100	83.9100	83.9100	83.9100	+16.704%	11	685	-73.960%
2026-01-12	71.9000	71.9000	71.9000	71.9000	-6.197%	5	674	-69.611%
2026-01-07	76.6500	76.6500	76.6500	76.6500	+39.364%	5	679	-71.494%
2026-01-02	55.0000	55.0000	55.0000	55.0000	+25.456%	1	679	-60.273%
2025-12-31	43.8400	43.8400	43.8400	43.8400	-9.421%	1	677	-50.160%
2025-12-29	48.4500	48.4500	48.4000	48.4000	-9.600%	2	677	-54.855%
2025-12-26	53.4300	53.5400	52.6700	53.5400	+1.787%	22	678	-59.189%
2025-12-24	52.6000	52.6000	52.6000	52.6000	+5.242%	2	689	-58.460%
2025-12-23	50.3800	50.3800	49.9500	49.9800	-4.927%	4	689	-56.283%
2025-12-22	52.1300	52.6500	51.3600	52.5700	+11.851%	8	690	-58.436%
2025-12-19	45.0000	47.0000	45.0000	47.0000	+8.046%	5	688	-53.511%
2025-12-18	46.4300	46.4700	43.5000	43.5000	-19.009%	4	683	-49.770%
2025-12-15	54.1200	54.1200	53.4500	53.7100	-2.470%	5	682	-59.319%
2025-12-12	55.0700	55.0700	55.0700	55.0700	-11.605%	1	682	-60.323%
2025-12-11	60.0500	62.4500	60.0500	62.3000	+38.291%	14	681	-64.928%
2025-12-09	44.9500	45.0500	44.9500	45.0500	+12.204%	2	671	-51.498%
2025-12-08	38.8000	41.2900	38.4600	40.1500	+15.873%	721	671	-45.579%
2025-12-05	34.3500	34.6500	34.3500	34.6500	+12.866%	2	75	-36.941%
2025-12-04	30.8700	30.8700	30.3300	30.7000	+3.020%	8	76	-28.827%
2025-12-03	30.0500	30.0500	29.7500	29.8000	+21.633%	30	73	-26.678%
2025-12-01	24.4500	24.5000	24.4500	24.5000	-7.721%	2	82	-10.816%
2025-11-26	25.6100	26.6800	25.6100	26.5500	+26.429%	66	80	-17.702%
2025-11-24	21.2500	21.2500	20.8500	21.0000	-2.098%	13	80	+4.048%
2025-11-21	20.7400	22.1000	20.7400	21.4500	-19.361%	103	67	+1.865%
2025-11-20	26.6500	26.6500	26.3500	26.6000	+15.652%	29	30	-17.857%
2025-11-19	23.1000	23.1000	22.9300	23.0000	+1.500%	3	58	-5.000%
2025-11-17	25.2000	25.3000	22.6600	22.6600	-13.676%	12	58	-3.575%
2025-11-14	27.3000	27.3000	26.2500	26.2500	-20.213%	7	54	-16.762%
2025-11-13	34.1000	34.4500	32.9000	32.9000	-4.221%	5	48	-33.587%
2025-11-12	34.5000	34.5000	34.3500	34.3500	+35.503%	2	46	-36.390%
2025-11-11	24.7900	25.5500	24.7900	25.3500	+2.632%	8	44	-13.807%
2025-11-10	26.2500	26.4000	24.5000	24.7000	+14.088%	28	44	-11.538%
2025-11-07	21.2200	21.6500	19.0000	21.6500	-2.958%	8	29	+0.924%
2025-11-06	22.9000	22.9000	21.4700	22.3100	-5.064%	4	26	-2.062%
2025-11-05	23.5000	23.5000	23.5000	23.5000	+75.242%	10	25	-7.021%
2025-10-22	13.4100	13.4100	13.4100	13.4100	-15.127%	2	15	+62.938%
2025-10-21	15.7000	15.8000	15.7000	15.8000	-23.413%	2	14	+38.291%
2025-10-10	20.6300	20.6300	20.6300	20.6300	-5.540%	1	13	+5.914%
2025-09-15	21.5500	21.8700	21.5500	21.8400	+2.056%	4	13	+0.046%
2025-09-11	21.3500	21.4000	21.3500	21.4000	+71.612%	10	11	+2.103%
2025-08-22	12.4700	12.4700	12.4700	12.4700	0.000%	1	1	+75.221%