Dark

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

EOD

Aug 19, 2026

12.20-52.101%(-13.27)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	18.0000	18.0000	8.5000	12.2000	-52.101%	233	698	0.000%
2026-08-18	21.6500	25.4700	21.0000	25.4700	-27.621%	36	617	-52.101%
2026-08-17	35.0200	36.6500	33.4900	35.1900	+28.760%	9	610	-65.331%
2026-08-14	26.7500	27.6000	25.9400	27.3300	-34.695%	6	611	-55.360%
2026-08-13	44.9000	44.9000	41.8500	41.8500	+57.627%	103	612	-70.848%
2026-08-12	40.2000	40.2000	26.5500	26.5500	-12.318%	109	671	-54.049%
2026-08-11	30.2800	30.2800	30.2800	30.2800	-14.584%	1	576	-59.709%
2026-08-10	35.4500	35.4500	35.4500	35.4500	-7.320%	2	576	-65.585%
2026-08-07	37.1500	38.2500	37.1500	38.2500	-22.114%	3	575	-68.105%
2026-08-06	53.4000	58.4200	46.8500	49.1100	-21.336%	11	573	-75.158%
2026-08-05	66.0000	69.1400	62.4300	62.4300	+4.748%	16	581	-80.458%
2026-08-04	55.0000	61.1500	55.0000	59.6000	+87.717%	5	585	-79.530%
2026-08-03	30.4000	32.5300	28.2000	31.7500	-6.618%	26	587	-61.575%
2026-07-31	34.5000	38.4500	31.0000	34.0000	-17.073%	6	576	-64.118%
2026-07-30	30.0500	41.0000	29.3200	41.0000	+95.238%	91	576	-70.244%
2026-07-29	27.4100	27.9200	21.0000	21.0000	-56.772%	95	570	-41.905%
2026-07-28	43.9000	53.0400	43.9000	48.5800	-24.248%	21	495	-74.887%
2026-07-27	84.9500	84.9500	64.1300	64.1300	-31.668%	5	489	-80.976%
2026-07-22	93.8500	93.8500	93.8500	93.8500	+12.868%	1	490	-87.001%
2026-07-21	83.1500	83.1500	83.1500	83.1500	+25.889%	1	490	-85.328%
2026-07-20	66.2500	66.2500	66.0500	66.0500	-24.721%	14	490	-81.529%
2026-07-17	87.7400	87.7400	87.7400	87.7400	-6.878%	1	490	-86.095%
2026-07-16	94.7000	94.7000	94.2200	94.2200	-26.797%	2	490	-87.052%
2026-07-15	127.6200	128.7100	127.6200	128.7100	-0.840%	9	492	-90.521%
2026-07-14	94.4000	129.8000	94.4000	129.8000	+62.250%	12	500	-90.601%
2026-07-09	68.4500	80.0000	68.4500	80.0000	+37.931%	35	493	-84.750%
2026-07-08	52.6900	58.0000	49.5000	58.0000	-19.690%	8	504	-78.966%
2026-07-07	72.2200	72.2200	72.2200	72.2200	+0.796%	1	501	-83.107%
2026-07-06	71.0000	74.5000	69.5000	71.6500	+30.273%	47	501	-82.973%
2026-07-02	60.7500	65.5500	50.2000	55.0000	-3.509%	27	536	-77.818%
2026-07-01	51.0000	62.9000	51.0000	57.0000	+9.615%	35	536	-78.596%
2026-06-30	53.6000	60.1000	51.6000	52.0000	-9.408%	36	527	-76.538%
2026-06-29	61.7000	61.7000	56.8500	57.4000	-1.813%	42	523	-78.746%
2026-06-26	65.7500	65.7500	58.4600	58.4600	-41.952%	7	507	-79.131%
2026-06-25	113.6200	113.6200	100.7100	100.7100	-10.758%	3	507	-87.886%
2026-06-23	110.2200	112.8500	110.2200	112.8500	-7.727%	2	508	-89.189%
2026-06-18	125.4800	126.5500	120.6500	122.3000	+3.864%	9	516	-90.025%
2026-06-17	124.0500	130.9300	117.7500	117.7500	+8.625%	6	516	-89.639%
2026-06-16	107.3400	108.6500	107.3400	108.4000	+2.905%	3	516	-88.745%
2026-06-15	102.3500	105.3400	102.3500	105.3400	+17.436%	6	516	-88.418%
2026-06-12	91.5000	94.5000	88.0500	89.7000	+19.600%	11	512	-86.399%
2026-06-11	61.4000	75.8300	60.6900	75.0000	+25.000%	31	518	-83.733%
2026-06-10	72.8000	72.8000	59.5200	60.0000	-14.359%	51	509	-79.667%
2026-06-09	70.0600	70.0600	70.0600	70.0600	-12.969%	1	482	-82.586%
2026-06-05	103.8900	103.8900	80.5000	80.5000	-31.681%	5	483	-84.845%
2026-06-04	117.8300	117.8300	117.8300	117.8300	+39.725%	1	483	-89.646%
2026-06-03	80.8500	84.6500	80.8500	84.3300	-14.177%	3	483	-85.533%
2026-06-02	98.2600	98.2600	98.2600	98.2600	+15.193%	1	483	-87.584%
2026-06-01	68.1600	85.3000	68.1600	85.3000	+30.070%	6	483	-85.698%
2026-05-29	57.7000	66.4000	57.7000	65.5800	+15.866%	12	485	-81.397%
2026-05-28	47.7500	56.6000	47.7500	56.6000	+11.637%	15	487	-78.445%
2026-05-27	52.5500	53.0000	49.9500	50.7000	+2.033%	34	485	-75.937%
2026-05-26	61.2000	61.2000	49.6900	49.6900	-9.126%	18	483	-75.448%
2026-05-22	53.9400	55.0000	52.2000	54.6800	+13.562%	23	483	-77.688%
2026-05-21	53.0800	53.0800	41.3600	48.1500	+22.769%	41	479	-74.663%
2026-05-20	35.2500	39.2200	35.2500	39.2200	+52.311%	16	479	-68.893%
2026-05-19	26.3900	27.1200	25.3200	25.7500	-19.782%	17	463	-52.621%
2026-05-18	34.4400	36.5100	32.1000	32.1000	-9.322%	9	463	-61.994%
2026-05-15	34.9500	35.4000	34.9500	35.4000	-16.114%	5	463	-65.537%
2026-05-14	43.1000	43.6500	40.1100	42.2000	+14.674%	448	462	-71.090%
2026-05-13	30.3000	37.7000	29.9500	36.8000	+35.294%	23	196	-66.848%
2026-05-12	27.4500	27.5500	27.2000	27.2000	-12.116%	3	196	-55.147%
2026-05-11	30.5500	30.9500	30.5500	30.9500	+11.733%	4	196	-60.582%
2026-05-08	28.4100	28.4100	27.7000	27.7000	+6.950%	3	194	-55.957%
2026-05-07	25.7500	25.9000	25.7500	25.9000	-14.380%	2	192	-52.896%
2026-05-06	28.9000	30.2500	28.8500	30.2500	+21.486%	17	191	-59.669%
2026-05-05	25.1000	25.1000	24.9000	24.9000	+18.628%	2	180	-51.004%
2026-05-04	24.6500	24.6500	20.9900	20.9900	-32.508%	14	180	-41.877%
2026-05-01	31.1000	31.1000	31.1000	31.1000	+8.362%	2	175	-60.772%
2026-04-30	26.4500	28.7000	26.4500	28.7000	+21.097%	8	175	-57.491%
2026-04-29	23.7000	23.7000	23.7000	23.7000	-28.399%	9	175	-48.523%
2026-04-28	33.2500	33.2500	32.4800	33.1000	-1.722%	32	166	-63.142%
2026-04-27	33.4600	33.6800	33.3200	33.6800	+4.596%	4	171	-63.777%
2026-04-24	32.2000	32.2000	32.2000	32.2000	-8.262%	1	169	-62.112%
2026-04-23	35.1500	35.1500	35.1000	35.1000	-0.987%	2	168	-65.242%
2026-04-22	36.4500	36.4500	35.3500	35.4500	-6.711%	3	168	-65.585%
2026-04-21	39.0800	39.0800	38.0000	38.0000	+13.977%	11	159	-67.895%
2026-04-20	33.3400	33.3400	33.3400	33.3400	+5.841%	2	159	-63.407%
2026-04-17	31.5000	31.5000	31.5000	31.5000	+15.385%	2	159	-61.270%
2026-04-16	24.0700	27.3000	24.0700	27.3000	+9.639%	2	158	-55.311%
2026-04-15	24.7500	25.0500	24.7500	24.9000	-8.287%	19	158	-51.004%
2026-04-14	23.2000	27.1500	23.2000	27.1500	+18.095%	5	160	-55.064%
2026-04-13	23.2500	23.2500	22.9900	22.9900	-25.187%	2	162	-46.933%
2026-04-09	30.7300	30.7300	30.7300	30.7300	-6.168%	1	166	-60.299%
2026-04-08	33.0500	33.0500	32.7500	32.7500	+54.118%	8	166	-62.748%
2026-04-07	21.2500	21.2500	21.2500	21.2500	-8.405%	1	162	-42.588%
2026-04-06	24.1500	24.1500	23.1500	23.2000	-2.929%	46	161	-47.414%
2026-04-02	23.9500	24.0100	23.6000	23.9000	+5.987%	9	160	-48.954%
2026-04-01	24.4000	24.6000	22.5500	22.5500	+43.631%	11	160	-45.898%
2026-03-31	15.9500	15.9500	15.7000	15.7000	-20.627%	2	160	-22.293%
2026-03-25	19.6500	19.7800	19.6500	19.7800	+1.176%	20	159	-38.322%
2026-03-24	20.7000	20.7000	19.5500	19.5500	-4.634%	12	149	-37.596%
2026-03-23	17.9000	20.6500	17.5000	20.5000	+26.154%	67	149	-40.488%
2026-03-20	15.4000	17.6000	15.4000	16.2500	+16.071%	29	130	-24.923%
2026-03-19	13.2500	14.0000	13.2500	14.0000	-1.754%	13	126	-12.857%
2026-03-18	14.1500	14.2500	14.1500	14.2500	+3.636%	3	118	-14.386%
2026-03-17	13.6000	13.9000	13.6000	13.7500	-7.407%	13	118	-11.273%
2026-03-12	15.5000	15.5000	14.8500	14.8500	-21.636%	6	119	-17.845%
2026-03-11	18.9500	18.9500	18.9500	18.9500	-12.471%	3	123	-35.620%
2026-03-10	22.5000	23.3000	21.5500	21.6500	+17.663%	24	120	-43.649%
2026-03-09	18.2500	18.7500	18.1500	18.4000	-11.111%	16	119	-33.696%
2026-03-06	19.4500	20.7000	19.3400	20.7000	-10.583%	25	120	-41.063%
2026-03-05	26.9000	26.9000	23.1500	23.1500	-26.508%	3	121	-47.300%
2026-03-04	31.5000	31.5000	31.5000	31.5000	+20.229%	1	121	-61.270%
2026-03-03	26.1500	26.2000	26.1500	26.2000	-17.480%	2	120	-53.435%
2026-02-27	36.0000	36.0000	31.7000	31.7500	-32.303%	26	121	-61.575%
2026-02-25	46.8000	46.9000	46.6000	46.9000	+11.667%	4	116	-73.987%
2026-02-24	36.3600	42.2500	36.3600	42.0000	+6.599%	42	116	-70.952%
2026-02-23	39.4500	39.4500	39.4000	39.4000	-16.135%	2	129	-69.036%
2026-02-20	47.4000	47.5000	46.9800	46.9800	-2.632%	3	130	-74.032%
2026-02-19	48.2500	48.2500	48.2500	48.2500	-10.499%	1	129	-74.715%
2026-02-18	53.9100	53.9100	53.9100	53.9100	+23.647%	1	129	-77.370%
2026-02-13	39.8000	44.4500	39.8000	43.6000	-6.838%	25	134	-72.018%
2026-02-04	46.8000	46.8000	46.8000	46.8000	-10.173%	1	134	-73.932%
2026-02-03	52.0000	52.1000	52.0000	52.1000	-6.798%	2	134	-76.583%
2026-02-02	55.9000	55.9000	55.9000	55.9000	-7.066%	2	132	-78.175%
2026-01-29	60.1000	60.1500	60.1000	60.1500	+27.843%	2	133	-79.717%
2026-01-27	46.8500	47.1500	46.8500	47.0500	-5.503%	15	133	-74.070%
2026-01-26	48.6800	49.8300	48.6800	49.7900	-3.414%	15	125	-75.497%
2026-01-23	51.5000	51.5500	51.5000	51.5500	-19.792%	6	112	-76.334%
2026-01-22	65.2200	66.7500	64.2600	64.2700	-5.693%	66	109	-81.018%
2026-01-16	69.8000	69.8000	68.1500	68.1500	-0.858%	5	108	-82.098%
2026-01-15	68.7400	68.7400	68.7400	68.7400	+16.115%	1	108	-82.252%
2026-01-13	59.4000	59.4000	59.2000	59.2000	-3.062%	7	108	-79.392%
2026-01-09	61.2500	61.4000	60.7000	61.0700	-10.912%	4	105	-80.023%
2026-01-07	68.5500	68.5500	68.5500	68.5500	-4.792%	1	105	-82.203%
2026-01-06	72.0000	72.0000	72.0000	72.0000	+2.637%	1	105	-83.056%
2026-01-05	70.2500	70.2500	70.1500	70.1500	+53.501%	2	104	-82.609%
2026-01-02	41.7800	45.7500	41.7800	45.7000	+11.328%	3	104	-73.304%
2025-12-30	41.0500	41.0500	41.0500	41.0500	-5.415%	1	106	-70.280%
2025-12-29	43.0500	43.4000	43.0500	43.4000	-7.245%	4	106	-71.889%
2025-12-26	46.7300	47.2000	46.0300	46.7900	+6.535%	78	106	-73.926%
2025-12-23	44.1900	44.1900	43.8500	43.9200	-3.004%	10	81	-72.222%
2025-12-22	45.6800	45.6800	45.2800	45.2800	+10.547%	6	82	-73.057%
2025-12-18	40.8800	40.9600	40.8800	40.9600	+5.431%	2	82	-70.215%
2025-12-17	38.6900	38.8500	38.6900	38.8500	-14.521%	2	83	-68.597%
2025-12-15	44.9800	45.4500	44.9800	45.4500	-0.872%	2	83	-73.157%
2025-12-12	45.8500	45.8500	45.8500	45.8500	-17.536%	1	84	-73.391%
2025-12-11	50.8500	55.6500	50.8500	55.6000	+22.198%	4	83	-78.058%
2025-12-10	39.0500	45.5000	37.9300	45.5000	+14.408%	179	83	-73.187%
2025-12-09	39.4500	41.4600	39.3000	39.7700	+10.319%	13	18	-69.324%
2025-12-08	35.2200	36.0500	35.2100	36.0500	+16.290%	7	17	-66.158%
2025-12-05	30.3500	31.2500	30.3500	31.0000	+48.681%	6	16	-60.645%
2025-12-01	21.0000	21.0000	20.8500	20.8500	-13.557%	2	15	-41.487%
2025-11-28	23.7800	24.1200	23.7800	24.1200	+4.416%	2	15	-49.420%
2025-11-26	23.2000	23.2800	23.1000	23.1000	+6.550%	4	12	-47.186%
2025-11-18	21.5700	21.6800	21.5700	21.6800	+9.495%	2	12	-43.727%
2025-11-17	19.9000	19.9000	19.8000	19.8000	-18.351%	2	12	-38.384%
2025-11-14	24.0500	24.2500	22.9800	24.2500	-17.936%	7	11	-49.691%
2025-11-12	29.5500	29.5500	29.5500	29.5500	+29.947%	5	10	-58.714%
2025-11-11	22.8800	22.8800	22.7400	22.7400	+6.014%	2	5	-46.350%
2025-11-10	21.5000	21.5000	21.4500	21.4500	+11.082%	2	4	-43.124%
2025-11-05	19.2900	19.3100	19.2900	19.3100	-1.730%	2	3	-36.820%
2025-11-03	19.4000	19.6500	19.4000	19.6500	+10.704%	2	3	-37.913%
2025-10-31	17.3500	17.7500	17.0500	17.7500	+37.066%	8	3	-31.268%
2025-10-21	13.0000	13.0000	12.9500	12.9500	-31.117%	2	2	-5.792%
2025-09-15	18.6100	18.8000	18.6100	18.8000	+0.267%	2	1	-35.106%
2025-09-11	18.8000	18.8000	18.7500	18.7500	0.000%	2	0	-34.933%