Dark

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

EOD

Jul 1, 2026

68.00+11.475%(+7.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	59.2800	73.0500	59.2800	68.0000	+11.475%	16	902	0.000%
2026-06-30	64.7800	67.7400	61.0000	61.0000	-11.453%	14	903	+11.475%
2026-06-29	76.0000	76.0000	67.6800	68.8900	-6.779%	30	901	-1.292%
2026-06-26	81.8600	81.8600	73.3000	73.9000	-29.619%	19	899	-7.984%
2026-06-25	112.2500	122.5000	105.0000	105.0000	-3.917%	4	897	-35.238%
2026-06-24	109.2000	109.2800	109.2000	109.2800	-14.391%	2	898	-37.775%
2026-06-23	128.4400	128.4400	127.6500	127.6500	-0.039%	2	898	-46.729%
2026-06-22	127.7000	127.7000	127.7000	127.7000	-2.534%	2	899	-46.750%
2026-06-18	140.5300	141.6500	130.5200	131.0200	-1.865%	22	905	-48.100%
2026-06-17	139.9200	144.7500	133.5100	133.5100	+5.525%	7	905	-49.067%
2026-06-16	122.6000	126.5200	122.5500	126.5200	+7.075%	11	905	-46.254%
2026-06-15	115.5600	118.9000	115.5600	118.1600	+15.222%	20	902	-42.451%
2026-06-12	101.7000	105.6600	101.7000	102.5500	+18.350%	16	901	-33.691%
2026-06-11	73.5000	86.6500	71.8000	86.6500	+23.786%	20	913	-21.523%
2026-06-10	80.7000	81.0500	70.0000	70.0000	-18.841%	28	917	-2.857%
2026-06-09	100.0000	100.0000	75.4000	86.2500	-12.658%	31	916	-21.159%
2026-06-08	100.7400	105.6000	98.7500	98.7500	-7.503%	12	924	-31.139%
2026-06-05	113.7500	113.7500	106.7600	106.7600	-19.511%	5	925	-36.306%
2026-06-04	105.0000	134.0000	105.0000	132.6400	+37.138%	30	929	-48.733%
2026-06-03	95.7200	96.7200	91.2200	96.7200	-13.797%	17	943	-29.694%
2026-06-02	104.8300	115.0300	101.6500	112.2000	+15.527%	13	943	-39.394%
2026-06-01	72.4800	97.1300	72.4800	97.1200	+27.170%	20	954	-29.984%
2026-05-29	65.4700	76.7200	65.4700	76.3700	+14.241%	48	962	-10.960%
2026-05-28	56.0000	66.8500	56.0000	66.8500	+11.047%	10	943	+1.720%
2026-05-27	60.9800	61.6600	58.6800	60.2000	-0.133%	51	944	+12.957%
2026-05-26	71.4800	72.1500	58.5000	60.2800	-1.888%	36	937	+12.807%
2026-05-22	61.0000	65.4200	60.5500	61.4400	+8.074%	103	927	+10.677%
2026-05-21	56.9500	64.5100	49.4000	56.8500	+3.477%	67	929	+19.613%
2026-05-20	35.6000	54.9400	35.6000	54.9400	+77.112%	131	929	+23.771%
2026-05-19	32.1000	35.4800	30.5400	31.0200	-18.625%	245	829	+119.213%
2026-05-18	43.4600	43.4600	38.1200	38.1200	-9.882%	5	829	+78.384%
2026-05-15	42.7900	44.0500	41.3000	42.3000	-17.010%	50	829	+60.757%
2026-05-14	50.3500	51.9700	48.6700	50.9700	+15.552%	30	793	+33.412%
2026-05-13	36.4000	44.4400	36.0500	44.1100	+12.669%	64	799	+54.160%
2026-05-12	33.5500	39.1500	31.7400	39.1500	+1.163%	62	799	+73.691%
2026-05-11	37.3500	38.7000	37.3500	38.7000	+8.677%	5	799	+75.711%
2026-05-08	32.0000	35.6100	32.0000	35.6100	+12.690%	25	798	+90.958%
2026-05-07	33.8800	34.0000	31.5500	31.6000	-15.168%	10	779	+115.190%
2026-05-06	35.2500	37.7100	35.0000	37.2500	+20.433%	30	780	+82.550%
2026-05-05	29.5400	31.0000	29.3000	30.9300	+11.179%	34	778	+119.851%
2026-05-04	30.0000	30.0000	26.5200	27.8200	-17.448%	12	778	+144.428%
2026-05-01	36.5000	36.5000	33.7000	33.7000	-3.438%	9	785	+101.780%
2026-04-30	32.0000	34.9000	32.0000	34.9000	+21.815%	35	785	+94.842%
2026-04-29	36.0000	36.0000	28.4700	28.6500	-25.137%	16	793	+137.347%
2026-04-28	39.5000	39.8500	38.2700	38.2700	-5.272%	17	790	+77.685%
2026-04-27	43.0000	43.0000	40.2700	40.4000	+4.935%	10	786	+68.317%
2026-04-24	42.0000	42.0000	37.3500	38.5000	-6.075%	10	789	+76.623%
2026-04-23	43.4800	45.1500	40.8800	40.9900	-3.097%	12	789	+65.894%
2026-04-22	45.0000	45.0000	41.4500	42.3000	+5.882%	6	794	+60.757%
2026-04-21	44.5900	44.5900	39.8100	39.9500	-11.340%	12	797	+70.213%
2026-04-20	40.9800	45.0600	39.7500	45.0600	+19.269%	14	797	+50.910%
2026-04-17	37.0000	39.3500	36.5200	37.7800	+20.703%	21	795	+79.989%
2026-04-16	30.0000	31.3000	30.0000	31.3000	+2.657%	6	800	+117.252%
2026-04-15	38.5700	38.5700	29.7500	30.4900	-8.985%	21	796	+123.024%
2026-04-14	28.9600	33.5000	28.2500	33.5000	+25.234%	17	797	+102.985%
2026-04-13	24.5000	26.9000	23.0200	26.7500	-21.324%	30	795	+154.206%
2026-04-10	34.0000	34.0000	34.0000	34.0000	-8.553%	1	799	+100.000%
2026-04-09	36.5000	37.1800	34.3000	37.1800	+6.229%	7	800	+82.894%
2026-04-08	38.9400	38.9400	34.5000	35.0000	+31.827%	28	793	+94.286%
2026-04-07	26.1000	26.7500	25.0000	26.5500	-3.455%	8	775	+156.121%
2026-04-06	28.8500	29.6000	27.5000	27.5000	-4.348%	40	781	+147.273%
2026-04-02	21.9000	28.7500	21.9000	28.7500	+2.131%	18	782	+136.522%
2026-04-01	28.5500	28.5500	28.1500	28.1500	+48.158%	4	782	+141.563%
2026-03-31	19.0000	19.0000	19.0000	19.0000	+2.981%	1	786	+257.895%
2026-03-30	17.0000	18.4500	17.0000	18.4500	+7.895%	8	785	+268.564%
2026-03-27	17.3500	17.3500	17.1000	17.1000	-14.925%	2	777	+297.661%
2026-03-26	21.5000	21.6000	20.1000	20.1000	-16.075%	9	777	+238.308%
2026-03-25	25.3500	25.3500	23.7500	23.9500	+8.864%	4	775	+183.925%
2026-03-24	20.7100	22.3800	20.7100	22.0000	-2.655%	4	774	+209.091%
2026-03-23	21.0500	24.8000	20.9000	22.6000	+18.325%	110	772	+200.885%
2026-03-20	18.9000	21.2500	18.3000	19.1000	+9.456%	189	753	+256.021%
2026-03-19	15.7000	17.4500	15.7000	17.4500	+5.438%	16	749	+289.685%
2026-03-18	16.5500	16.5500	16.5500	16.5500	-1.194%	3	736	+310.876%
2026-03-17	16.7000	16.9000	16.7000	16.7500	+7.717%	13	734	+305.970%
2026-03-16	15.5500	15.5500	15.5500	15.5500	+5.424%	7	733	+337.299%
2026-03-13	15.3100	15.3100	14.7500	14.7500	-10.876%	3	726	+361.017%
2026-03-12	17.8500	17.9500	16.5500	16.5500	-24.601%	7	724	+310.876%
2026-03-11	21.8500	22.8000	21.3000	21.9500	-12.200%	17	719	+209.795%
2026-03-10	25.0000	25.0000	25.0000	25.0000	+2.249%	1	713	+172.000%
2026-03-09	21.6000	24.7500	20.9200	24.4500	-1.886%	27	712	+178.119%
2026-03-06	23.4500	24.9200	22.8400	24.9200	-11.000%	7	701	+172.873%
2026-03-05	31.2000	31.5500	27.8500	28.0000	-15.663%	6	700	+142.857%
2026-03-03	29.5000	33.2000	29.5000	33.2000	-8.916%	6	700	+104.819%
2026-03-02	36.3000	36.7000	36.3000	36.4500	+2.676%	8	700	+86.557%
2026-02-27	44.2500	44.2500	35.1600	35.5000	-38.581%	88	699	+91.549%
2026-02-26	57.9000	57.9000	57.2500	57.8000	+7.535%	5	727	+17.647%
2026-02-25	51.9500	53.7500	51.9500	53.7500	+11.054%	3	726	+26.512%
2026-02-24	46.2000	48.4000	46.2000	48.4000	+6.843%	22	726	+40.496%
2026-02-23	45.1500	45.9000	44.4000	45.3000	-13.301%	23	723	+50.110%
2026-02-20	52.6500	54.4500	52.2500	52.2500	-4.357%	10	715	+30.144%
2026-02-19	54.6300	54.6300	54.6300	54.6300	+0.700%	1	715	+24.474%
2026-02-17	53.1000	54.6200	52.4500	54.2500	+8.717%	15	715	+25.346%
2026-02-13	45.8000	50.4500	45.3000	49.9000	-13.443%	20	711	+36.273%
2026-02-12	56.8500	57.6500	56.8500	57.6500	-13.581%	18	711	+17.953%
2026-02-11	72.0500	72.0500	66.7100	66.7100	-6.319%	3	711	+1.934%
2026-02-10	71.2100	71.2100	71.2100	71.2100	+14.486%	1	711	-4.508%
2026-02-09	62.2000	62.2000	62.2000	62.2000	+8.362%	2	710	+9.325%
2026-02-06	56.9000	57.4000	56.9000	57.4000	+24.783%	2	710	+18.467%
2026-02-05	49.8500	49.8500	45.6100	46.0000	-8.000%	51	708	+47.826%
2026-02-04	50.0000	50.0000	50.0000	50.0000	-11.190%	1	757	+36.000%
2026-02-03	56.3000	56.3000	56.3000	56.3000	-10.635%	1	757	+20.782%
2026-02-02	63.0000	63.0000	63.0000	63.0000	+4.132%	1	757	+7.937%
2026-01-29	68.4500	68.5500	58.4000	60.5000	+5.401%	31	757	+12.397%
2026-01-28	57.4000	57.4000	57.4000	57.4000	-0.035%	1	750	+18.467%
2026-01-27	57.4200	57.4200	57.4200	57.4200	+0.896%	1	749	+18.426%
2026-01-26	53.6800	56.9100	53.6800	56.9100	+3.473%	15	748	+19.487%
2026-01-23	61.0000	61.0000	55.0000	55.0000	-27.374%	28	735	+23.636%
2026-01-22	75.7300	75.7300	75.7300	75.7300	+0.812%	1	731	-10.207%
2026-01-21	69.0000	75.7700	69.0000	75.1200	-4.851%	50	731	-9.478%
2026-01-16	78.5000	78.9500	78.5000	78.9500	-5.911%	5	685	-13.870%
2026-01-15	83.9100	83.9100	83.9100	83.9100	+16.704%	11	685	-18.961%
2026-01-12	71.9000	71.9000	71.9000	71.9000	-6.197%	5	674	-5.424%
2026-01-07	76.6500	76.6500	76.6500	76.6500	+39.364%	5	679	-11.285%
2026-01-02	55.0000	55.0000	55.0000	55.0000	+25.456%	1	679	+23.636%
2025-12-31	43.8400	43.8400	43.8400	43.8400	-9.421%	1	677	+55.109%
2025-12-29	48.4500	48.4500	48.4000	48.4000	-9.600%	2	677	+40.496%
2025-12-26	53.4300	53.5400	52.6700	53.5400	+1.787%	22	678	+27.008%
2025-12-24	52.6000	52.6000	52.6000	52.6000	+5.242%	2	689	+29.278%
2025-12-23	50.3800	50.3800	49.9500	49.9800	-4.927%	4	689	+36.054%
2025-12-22	52.1300	52.6500	51.3600	52.5700	+11.851%	8	690	+29.351%
2025-12-19	45.0000	47.0000	45.0000	47.0000	+8.046%	5	688	+44.681%
2025-12-18	46.4300	46.4700	43.5000	43.5000	-19.009%	4	683	+56.322%
2025-12-15	54.1200	54.1200	53.4500	53.7100	-2.470%	5	682	+26.606%
2025-12-12	55.0700	55.0700	55.0700	55.0700	-11.605%	1	682	+23.479%
2025-12-11	60.0500	62.4500	60.0500	62.3000	+38.291%	14	681	+9.149%
2025-12-09	44.9500	45.0500	44.9500	45.0500	+12.204%	2	671	+50.943%
2025-12-08	38.8000	41.2900	38.4600	40.1500	+15.873%	721	671	+69.365%
2025-12-05	34.3500	34.6500	34.3500	34.6500	+12.866%	2	75	+96.248%
2025-12-04	30.8700	30.8700	30.3300	30.7000	+3.020%	8	76	+121.498%
2025-12-03	30.0500	30.0500	29.7500	29.8000	+21.633%	30	73	+128.188%
2025-12-01	24.4500	24.5000	24.4500	24.5000	-7.721%	2	82	+177.551%
2025-11-26	25.6100	26.6800	25.6100	26.5500	+26.429%	66	80	+156.121%
2025-11-24	21.2500	21.2500	20.8500	21.0000	-2.098%	13	80	+223.810%
2025-11-21	20.7400	22.1000	20.7400	21.4500	-19.361%	103	67	+217.016%
2025-11-20	26.6500	26.6500	26.3500	26.6000	+15.652%	29	30	+155.639%
2025-11-19	23.1000	23.1000	22.9300	23.0000	+1.500%	3	58	+195.652%
2025-11-17	25.2000	25.3000	22.6600	22.6600	-13.676%	12	58	+200.088%
2025-11-14	27.3000	27.3000	26.2500	26.2500	-20.213%	7	54	+159.048%
2025-11-13	34.1000	34.4500	32.9000	32.9000	-4.221%	5	48	+106.687%
2025-11-12	34.5000	34.5000	34.3500	34.3500	+35.503%	2	46	+97.962%
2025-11-11	24.7900	25.5500	24.7900	25.3500	+2.632%	8	44	+168.245%
2025-11-10	26.2500	26.4000	24.5000	24.7000	+14.088%	28	44	+175.304%
2025-11-07	21.2200	21.6500	19.0000	21.6500	-2.958%	8	29	+214.088%
2025-11-06	22.9000	22.9000	21.4700	22.3100	-5.064%	4	26	+204.796%
2025-11-05	23.5000	23.5000	23.5000	23.5000	+75.242%	10	25	+189.362%
2025-10-22	13.4100	13.4100	13.4100	13.4100	-15.127%	2	15	+407.084%
2025-10-21	15.7000	15.8000	15.7000	15.8000	-23.413%	2	14	+330.380%
2025-10-10	20.6300	20.6300	20.6300	20.6300	-5.540%	1	13	+229.617%
2025-09-15	21.5500	21.8700	21.5500	21.8400	+2.056%	4	13	+211.355%
2025-09-11	21.3500	21.4000	21.3500	21.4000	+71.612%	10	11	+217.757%
2025-08-22	12.4700	12.4700	12.4700	12.4700	0.000%	1	1	+445.309%