Dark

GS20260821C1020
GS Aug 21 2026 1020.00 Call (GS260821C01020000)
option OPRA

EOD

Jul 1, 2026

57.00+9.615%(+5.00)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	51.0000	62.9000	51.0000	57.0000	+9.615%	35	536	0.000%
2026-06-30	53.6000	60.1000	51.6000	52.0000	-9.408%	36	527	+9.615%
2026-06-29	61.7000	61.7000	56.8500	57.4000	-1.813%	42	523	-0.697%
2026-06-26	65.7500	65.7500	58.4600	58.4600	-41.952%	7	507	-2.497%
2026-06-25	113.6200	113.6200	100.7100	100.7100	-10.758%	3	507	-43.402%
2026-06-23	110.2200	112.8500	110.2200	112.8500	-7.727%	2	508	-49.490%
2026-06-18	125.4800	126.5500	120.6500	122.3000	+3.864%	9	516	-53.393%
2026-06-17	124.0500	130.9300	117.7500	117.7500	+8.625%	6	516	-51.592%
2026-06-16	107.3400	108.6500	107.3400	108.4000	+2.905%	3	516	-47.417%
2026-06-15	102.3500	105.3400	102.3500	105.3400	+17.436%	6	516	-45.890%
2026-06-12	91.5000	94.5000	88.0500	89.7000	+19.600%	11	512	-36.455%
2026-06-11	61.4000	75.8300	60.6900	75.0000	+25.000%	31	518	-24.000%
2026-06-10	72.8000	72.8000	59.5200	60.0000	-14.359%	51	509	-5.000%
2026-06-09	70.0600	70.0600	70.0600	70.0600	-12.969%	1	482	-18.641%
2026-06-05	103.8900	103.8900	80.5000	80.5000	-31.681%	5	483	-29.193%
2026-06-04	117.8300	117.8300	117.8300	117.8300	+39.725%	1	483	-51.625%
2026-06-03	80.8500	84.6500	80.8500	84.3300	-14.177%	3	483	-32.408%
2026-06-02	98.2600	98.2600	98.2600	98.2600	+15.193%	1	483	-41.991%
2026-06-01	68.1600	85.3000	68.1600	85.3000	+30.070%	6	483	-33.177%
2026-05-29	57.7000	66.4000	57.7000	65.5800	+15.866%	12	485	-13.083%
2026-05-28	47.7500	56.6000	47.7500	56.6000	+11.637%	15	487	+0.707%
2026-05-27	52.5500	53.0000	49.9500	50.7000	+2.033%	34	485	+12.426%
2026-05-26	61.2000	61.2000	49.6900	49.6900	-9.126%	18	483	+14.711%
2026-05-22	53.9400	55.0000	52.2000	54.6800	+13.562%	23	483	+4.243%
2026-05-21	53.0800	53.0800	41.3600	48.1500	+22.769%	41	479	+18.380%
2026-05-20	35.2500	39.2200	35.2500	39.2200	+52.311%	16	479	+45.334%
2026-05-19	26.3900	27.1200	25.3200	25.7500	-19.782%	17	463	+121.359%
2026-05-18	34.4400	36.5100	32.1000	32.1000	-9.322%	9	463	+77.570%
2026-05-15	34.9500	35.4000	34.9500	35.4000	-16.114%	5	463	+61.017%
2026-05-14	43.1000	43.6500	40.1100	42.2000	+14.674%	448	462	+35.071%
2026-05-13	30.3000	37.7000	29.9500	36.8000	+35.294%	23	196	+54.891%
2026-05-12	27.4500	27.5500	27.2000	27.2000	-12.116%	3	196	+109.559%
2026-05-11	30.5500	30.9500	30.5500	30.9500	+11.733%	4	196	+84.168%
2026-05-08	28.4100	28.4100	27.7000	27.7000	+6.950%	3	194	+105.776%
2026-05-07	25.7500	25.9000	25.7500	25.9000	-14.380%	2	192	+120.077%
2026-05-06	28.9000	30.2500	28.8500	30.2500	+21.486%	17	191	+88.430%
2026-05-05	25.1000	25.1000	24.9000	24.9000	+18.628%	2	180	+128.916%
2026-05-04	24.6500	24.6500	20.9900	20.9900	-32.508%	14	180	+171.558%
2026-05-01	31.1000	31.1000	31.1000	31.1000	+8.362%	2	175	+83.280%
2026-04-30	26.4500	28.7000	26.4500	28.7000	+21.097%	8	175	+98.606%
2026-04-29	23.7000	23.7000	23.7000	23.7000	-28.399%	9	175	+140.506%
2026-04-28	33.2500	33.2500	32.4800	33.1000	-1.722%	32	166	+72.205%
2026-04-27	33.4600	33.6800	33.3200	33.6800	+4.596%	4	171	+69.240%
2026-04-24	32.2000	32.2000	32.2000	32.2000	-8.262%	1	169	+77.019%
2026-04-23	35.1500	35.1500	35.1000	35.1000	-0.987%	2	168	+62.393%
2026-04-22	36.4500	36.4500	35.3500	35.4500	-6.711%	3	168	+60.790%
2026-04-21	39.0800	39.0800	38.0000	38.0000	+13.977%	11	159	+50.000%
2026-04-20	33.3400	33.3400	33.3400	33.3400	+5.841%	2	159	+70.966%
2026-04-17	31.5000	31.5000	31.5000	31.5000	+15.385%	2	159	+80.952%
2026-04-16	24.0700	27.3000	24.0700	27.3000	+9.639%	2	158	+108.791%
2026-04-15	24.7500	25.0500	24.7500	24.9000	-8.287%	19	158	+128.916%
2026-04-14	23.2000	27.1500	23.2000	27.1500	+18.095%	5	160	+109.945%
2026-04-13	23.2500	23.2500	22.9900	22.9900	-25.187%	2	162	+147.934%
2026-04-09	30.7300	30.7300	30.7300	30.7300	-6.168%	1	166	+85.486%
2026-04-08	33.0500	33.0500	32.7500	32.7500	+54.118%	8	166	+74.046%
2026-04-07	21.2500	21.2500	21.2500	21.2500	-8.405%	1	162	+168.235%
2026-04-06	24.1500	24.1500	23.1500	23.2000	-2.929%	46	161	+145.690%
2026-04-02	23.9500	24.0100	23.6000	23.9000	+5.987%	9	160	+138.494%
2026-04-01	24.4000	24.6000	22.5500	22.5500	+43.631%	11	160	+152.772%
2026-03-31	15.9500	15.9500	15.7000	15.7000	-20.627%	2	160	+263.057%
2026-03-25	19.6500	19.7800	19.6500	19.7800	+1.176%	20	159	+188.170%
2026-03-24	20.7000	20.7000	19.5500	19.5500	-4.634%	12	149	+191.560%
2026-03-23	17.9000	20.6500	17.5000	20.5000	+26.154%	67	149	+178.049%
2026-03-20	15.4000	17.6000	15.4000	16.2500	+16.071%	29	130	+250.769%
2026-03-19	13.2500	14.0000	13.2500	14.0000	-1.754%	13	126	+307.143%
2026-03-18	14.1500	14.2500	14.1500	14.2500	+3.636%	3	118	+300.000%
2026-03-17	13.6000	13.9000	13.6000	13.7500	-7.407%	13	118	+314.545%
2026-03-12	15.5000	15.5000	14.8500	14.8500	-21.636%	6	119	+283.838%
2026-03-11	18.9500	18.9500	18.9500	18.9500	-12.471%	3	123	+200.792%
2026-03-10	22.5000	23.3000	21.5500	21.6500	+17.663%	24	120	+163.279%
2026-03-09	18.2500	18.7500	18.1500	18.4000	-11.111%	16	119	+209.783%
2026-03-06	19.4500	20.7000	19.3400	20.7000	-10.583%	25	120	+175.362%
2026-03-05	26.9000	26.9000	23.1500	23.1500	-26.508%	3	121	+146.220%
2026-03-04	31.5000	31.5000	31.5000	31.5000	+20.229%	1	121	+80.952%
2026-03-03	26.1500	26.2000	26.1500	26.2000	-17.480%	2	120	+117.557%
2026-02-27	36.0000	36.0000	31.7000	31.7500	-32.303%	26	121	+79.528%
2026-02-25	46.8000	46.9000	46.6000	46.9000	+11.667%	4	116	+21.535%
2026-02-24	36.3600	42.2500	36.3600	42.0000	+6.599%	42	116	+35.714%
2026-02-23	39.4500	39.4500	39.4000	39.4000	-16.135%	2	129	+44.670%
2026-02-20	47.4000	47.5000	46.9800	46.9800	-2.632%	3	130	+21.328%
2026-02-19	48.2500	48.2500	48.2500	48.2500	-10.499%	1	129	+18.135%
2026-02-18	53.9100	53.9100	53.9100	53.9100	+23.647%	1	129	+5.732%
2026-02-13	39.8000	44.4500	39.8000	43.6000	-6.838%	25	134	+30.734%
2026-02-04	46.8000	46.8000	46.8000	46.8000	-10.173%	1	134	+21.795%
2026-02-03	52.0000	52.1000	52.0000	52.1000	-6.798%	2	134	+9.405%
2026-02-02	55.9000	55.9000	55.9000	55.9000	-7.066%	2	132	+1.968%
2026-01-29	60.1000	60.1500	60.1000	60.1500	+27.843%	2	133	-5.237%
2026-01-27	46.8500	47.1500	46.8500	47.0500	-5.503%	15	133	+21.148%
2026-01-26	48.6800	49.8300	48.6800	49.7900	-3.414%	15	125	+14.481%
2026-01-23	51.5000	51.5500	51.5000	51.5500	-19.792%	6	112	+10.572%
2026-01-22	65.2200	66.7500	64.2600	64.2700	-5.693%	66	109	-11.312%
2026-01-16	69.8000	69.8000	68.1500	68.1500	-0.858%	5	108	-16.361%
2026-01-15	68.7400	68.7400	68.7400	68.7400	+16.115%	1	108	-17.079%
2026-01-13	59.4000	59.4000	59.2000	59.2000	-3.062%	7	108	-3.716%
2026-01-09	61.2500	61.4000	60.7000	61.0700	-10.912%	4	105	-6.664%
2026-01-07	68.5500	68.5500	68.5500	68.5500	-4.792%	1	105	-16.849%
2026-01-06	72.0000	72.0000	72.0000	72.0000	+2.637%	1	105	-20.833%
2026-01-05	70.2500	70.2500	70.1500	70.1500	+53.501%	2	104	-18.746%
2026-01-02	41.7800	45.7500	41.7800	45.7000	+11.328%	3	104	+24.726%
2025-12-30	41.0500	41.0500	41.0500	41.0500	-5.415%	1	106	+38.855%
2025-12-29	43.0500	43.4000	43.0500	43.4000	-7.245%	4	106	+31.336%
2025-12-26	46.7300	47.2000	46.0300	46.7900	+6.535%	78	106	+21.821%
2025-12-23	44.1900	44.1900	43.8500	43.9200	-3.004%	10	81	+29.781%
2025-12-22	45.6800	45.6800	45.2800	45.2800	+10.547%	6	82	+25.883%
2025-12-18	40.8800	40.9600	40.8800	40.9600	+5.431%	2	82	+39.160%
2025-12-17	38.6900	38.8500	38.6900	38.8500	-14.521%	2	83	+46.718%
2025-12-15	44.9800	45.4500	44.9800	45.4500	-0.872%	2	83	+25.413%
2025-12-12	45.8500	45.8500	45.8500	45.8500	-17.536%	1	84	+24.318%
2025-12-11	50.8500	55.6500	50.8500	55.6000	+22.198%	4	83	+2.518%
2025-12-10	39.0500	45.5000	37.9300	45.5000	+14.408%	179	83	+25.275%
2025-12-09	39.4500	41.4600	39.3000	39.7700	+10.319%	13	18	+43.324%
2025-12-08	35.2200	36.0500	35.2100	36.0500	+16.290%	7	17	+58.114%
2025-12-05	30.3500	31.2500	30.3500	31.0000	+48.681%	6	16	+83.871%
2025-12-01	21.0000	21.0000	20.8500	20.8500	-13.557%	2	15	+173.381%
2025-11-28	23.7800	24.1200	23.7800	24.1200	+4.416%	2	15	+136.318%
2025-11-26	23.2000	23.2800	23.1000	23.1000	+6.550%	4	12	+146.753%
2025-11-18	21.5700	21.6800	21.5700	21.6800	+9.495%	2	12	+162.915%
2025-11-17	19.9000	19.9000	19.8000	19.8000	-18.351%	2	12	+187.879%
2025-11-14	24.0500	24.2500	22.9800	24.2500	-17.936%	7	11	+135.052%
2025-11-12	29.5500	29.5500	29.5500	29.5500	+29.947%	5	10	+92.893%
2025-11-11	22.8800	22.8800	22.7400	22.7400	+6.014%	2	5	+150.660%
2025-11-10	21.5000	21.5000	21.4500	21.4500	+11.082%	2	4	+165.734%
2025-11-05	19.2900	19.3100	19.2900	19.3100	-1.730%	2	3	+195.184%
2025-11-03	19.4000	19.6500	19.4000	19.6500	+10.704%	2	3	+190.076%
2025-10-31	17.3500	17.7500	17.0500	17.7500	+37.066%	8	3	+221.127%
2025-10-21	13.0000	13.0000	12.9500	12.9500	-31.117%	2	2	+340.154%
2025-09-15	18.6100	18.8000	18.6100	18.8000	+0.267%	2	1	+203.191%
2025-09-11	18.8000	18.8000	18.7500	18.7500	0.000%	2	0	+204.000%