Dark

GS20260821C1040
GS Aug 21 2026 1040.00 Call (GS260821C01040000)
option OPRA

EOD

Jul 1, 2026

46.60+9.906%(+4.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	44.9000	53.3000	44.9000	46.6000	+9.906%	10	414	0.000%
2026-06-30	47.6700	47.6700	42.2900	42.4000	-11.850%	4	415	+9.906%
2026-06-29	53.5000	53.5000	46.4500	48.1000	+0.439%	32	413	-3.119%
2026-06-26	54.9500	56.3000	47.8900	47.8900	-45.580%	19	412	-2.694%
2026-06-25	93.5500	99.4700	88.0000	88.0000	+2.984%	5	411	-47.045%
2026-06-24	79.6500	86.3200	79.6500	85.4500	-12.895%	12	411	-45.465%
2026-06-23	94.1700	98.4000	94.1700	98.1000	-0.688%	5	414	-52.497%
2026-06-22	100.7000	101.0000	98.7800	98.7800	+2.735%	22	416	-52.824%
2026-06-18	111.0000	113.0000	94.5500	96.1500	-4.868%	62	430	-51.534%
2026-06-17	104.6000	116.2500	100.9400	101.0700	+6.334%	78	430	-53.893%
2026-06-16	96.8500	98.0500	94.8000	95.0500	+7.026%	80	430	-50.973%
2026-06-15	97.3000	97.3000	88.6600	88.8100	+4.482%	12	395	-47.528%
2026-06-12	77.9000	85.0000	77.9000	85.0000	+38.798%	7	397	-45.176%
2026-06-11	56.4000	61.4000	53.0000	61.2400	+20.884%	31	397	-23.906%
2026-06-10	66.2000	67.5700	50.6600	50.6600	-22.121%	75	377	-8.014%
2026-06-09	83.5000	84.0000	55.8000	65.0500	-10.890%	35	348	-28.363%
2026-06-08	77.2000	79.2500	73.0000	73.0000	+1.813%	12	343	-36.164%
2026-06-05	90.0000	90.0000	71.0000	71.7000	-32.128%	13	346	-35.007%
2026-06-04	82.9700	105.6400	82.9700	105.6400	+44.554%	13	343	-55.888%
2026-06-03	72.7200	74.5000	65.0300	73.0800	-15.466%	48	350	-36.234%
2026-06-02	79.3000	89.0300	75.0500	86.4500	+16.321%	31	342	-46.096%
2026-06-01	52.3800	74.8000	52.3800	74.3200	+33.669%	39	336	-37.298%
2026-05-29	46.8200	56.6000	46.8200	55.6000	+24.496%	95	327	-16.187%
2026-05-28	42.5500	45.4000	42.2000	44.6600	+5.033%	29	289	+4.344%
2026-05-27	43.3400	43.3400	39.2800	42.5200	+2.830%	18	287	+9.595%
2026-05-26	51.3800	52.1500	41.3500	41.3500	-4.811%	37	282	+12.696%
2026-05-22	45.0000	46.4200	43.2500	43.4400	+9.283%	51	281	+7.274%
2026-05-21	44.2700	45.9000	34.7800	39.7500	+5.382%	15	286	+17.233%
2026-05-20	23.7800	37.7200	23.7800	37.7200	+83.552%	53	286	+23.542%
2026-05-19	21.3000	24.3300	20.2300	20.5500	-16.122%	213	195	+126.764%
2026-05-18	26.6500	26.7000	24.5000	24.5000	-15.663%	89	195	+90.204%
2026-05-15	29.6000	29.6000	27.7500	29.0500	-18.809%	32	195	+60.413%
2026-05-14	33.7100	35.9500	32.6000	35.7800	+16.928%	15	144	+30.240%
2026-05-13	29.8500	30.8500	29.8500	30.6000	+28.033%	14	131	+52.288%
2026-05-12	23.9000	23.9000	23.9000	23.9000	-13.562%	1	131	+94.979%
2026-05-11	24.8000	27.6500	24.7000	27.6500	+19.490%	16	131	+68.535%
2026-05-08	22.7700	23.1400	22.5900	23.1400	+6.391%	4	122	+101.383%
2026-05-07	22.6500	22.6500	21.7000	21.7500	-10.494%	7	124	+114.253%
2026-05-06	25.3000	25.8000	24.3000	24.3000	+18.248%	4	122	+91.770%
2026-05-05	20.5500	20.5500	20.5500	20.5500	+18.786%	1	122	+126.764%
2026-05-04	19.6000	19.6000	17.1500	17.3000	-29.243%	22	122	+169.364%
2026-05-01	24.3000	24.4500	24.3000	24.4500	+4.043%	12	127	+90.593%
2026-04-30	22.6000	23.5000	22.6000	23.5000	+21.134%	2	127	+98.298%
2026-04-29	19.4000	19.4000	19.4000	19.4000	-30.466%	6	128	+140.206%
2026-04-28	27.6000	27.9000	27.6000	27.9000	+1.825%	2	128	+67.025%
2026-04-24	28.9500	28.9500	27.4000	27.4000	+1.481%	4	126	+70.073%
2026-04-23	28.2000	28.2000	27.0000	27.0000	-8.938%	20	126	+72.593%
2026-04-22	31.5000	31.8000	29.6500	29.6500	-5.783%	10	116	+57.167%
2026-04-21	31.4700	31.4700	31.4700	31.4700	+7.885%	1	123	+48.078%
2026-04-20	27.3500	29.1700	27.1500	29.1700	+10.284%	17	123	+59.753%
2026-04-17	24.9900	26.4700	24.9900	26.4500	+28.087%	5	131	+76.181%
2026-04-16	20.6500	20.6500	20.6500	20.6500	-12.500%	1	132	+125.666%
2026-04-15	23.9000	23.9000	23.5500	23.6000	+27.913%	16	133	+97.458%
2026-04-14	18.5500	18.5500	18.4500	18.4500	+2.786%	10	141	+152.575%
2026-04-13	19.4000	19.4000	17.8500	17.9500	-25.979%	21	146	+159.610%
2026-04-10	24.2500	24.2500	24.2500	24.2500	+1.126%	1	159	+92.165%
2026-04-08	23.9800	23.9800	23.9800	23.9800	+32.486%	8	159	+94.329%
2026-04-07	17.5000	18.5000	17.5000	18.1000	-4.586%	17	159	+157.459%
2026-04-06	20.3500	20.4500	18.8600	18.9700	-3.214%	12	150	+145.651%
2026-04-02	15.3000	20.4500	15.3000	19.6000	+3.158%	74	120	+137.755%
2026-04-01	20.1000	20.1000	19.0000	19.0000	+44.487%	19	120	+145.263%
2026-03-31	13.0500	13.5000	13.0500	13.1500	+5.200%	24	123	+254.373%
2026-03-30	12.7000	12.8000	12.5000	12.5000	+5.753%	3	117	+272.800%
2026-03-27	11.8200	11.8200	11.8200	11.8200	-24.952%	1	114	+294.247%
2026-03-24	14.3500	17.0500	14.3500	15.7500	+1.613%	13	115	+195.873%
2026-03-23	15.4000	15.5000	15.1500	15.5000	+16.981%	32	117	+200.645%
2026-03-20	12.9000	13.3500	12.9000	13.2500	+15.923%	7	115	+251.698%
2026-03-17	11.4300	11.4300	11.4300	11.4300	-10.000%	1	112	+307.699%
2026-03-12	12.9300	12.9300	12.7000	12.7000	-14.189%	2	112	+266.929%
2026-03-11	15.6000	15.6500	14.8000	14.8000	-23.316%	4	112	+214.865%
2026-03-10	18.0000	20.0000	18.0000	19.3000	+29.097%	12	112	+141.451%
2026-03-09	15.1000	15.7500	14.8500	14.9500	-8.841%	6	114	+211.706%
2026-03-06	16.4000	17.1000	16.2700	16.4000	-16.539%	4	112	+184.146%
2026-03-05	23.3000	23.8500	19.6500	19.6500	-25.000%	12	111	+137.150%
2026-03-04	26.5500	26.6000	26.2000	26.2000	+7.730%	6	111	+77.863%
2026-03-03	22.1000	24.3200	22.1000	24.3200	-39.876%	3	107	+91.612%
2026-02-25	40.5000	40.5000	40.4500	40.4500	+0.873%	2	110	+15.204%
2026-02-20	40.2000	40.2000	40.1000	40.1000	-6.852%	2	110	+16.209%
2026-02-19	42.7500	43.0500	42.7500	43.0500	+12.696%	2	109	+8.246%
2026-02-13	36.7700	38.2000	36.7700	38.2000	-15.487%	2	110	+21.990%
2026-02-12	45.2000	45.2000	45.2000	45.2000	-16.219%	2	110	+3.097%
2026-02-11	54.3600	54.3600	53.9500	53.9500	+52.315%	2	111	-13.624%
2026-02-05	31.5500	35.4200	30.5500	35.4200	-17.532%	4	110	+31.564%
2026-02-02	42.9500	42.9500	42.9500	42.9500	-8.908%	1	109	+8.498%
2026-01-30	47.1500	47.1500	47.1500	47.1500	+15.990%	1	105	-1.166%
2026-01-27	42.3500	42.9000	40.6500	40.6500	-7.823%	34	104	+14.637%
2026-01-26	44.1000	44.1000	44.1000	44.1000	-23.939%	2	72	+5.669%
2026-01-22	58.5500	60.2900	56.6000	57.9800	+2.203%	166	73	-19.627%
2026-01-20	56.7300	56.7300	56.7300	56.7300	-7.395%	7	48	-17.857%
2026-01-16	61.9000	62.1500	61.0800	61.2600	-7.392%	34	30	-23.931%
2026-01-15	66.8000	66.8000	65.9000	66.1500	+29.833%	4	30	-29.554%
2026-01-14	50.9000	50.9500	50.9000	50.9500	-3.777%	10	31	-8.538%
2026-01-13	52.9500	52.9500	52.9500	52.9500	-13.832%	6	36	-11.992%
2026-01-07	60.2000	61.4500	60.2000	61.4500	-3.381%	11	34	-24.166%
2026-01-06	64.0700	64.0800	63.6000	63.6000	+1.355%	12	34	-26.730%
2026-01-05	65.4500	65.7000	62.7500	62.7500	+51.680%	3	26	-25.737%
2025-12-24	41.0600	41.3700	40.9400	41.3700	+4.470%	4	26	+12.642%
2025-12-22	39.4500	39.6000	39.4500	39.6000	+13.630%	2	26	+17.677%
2025-12-16	34.8000	34.8500	34.8000	34.8500	-13.352%	2	27	+33.716%
2025-12-15	39.8500	40.2200	39.8500	40.2200	-12.546%	2	26	+15.863%
2025-12-11	45.9900	45.9900	45.9900	45.9900	+13.053%	1	27	+1.326%
2025-12-10	33.9400	40.6800	33.9400	40.6800	+18.256%	6	27	+14.553%
2025-12-09	34.7000	34.7000	34.4000	34.4000	+33.592%	2	25	+35.465%
2025-12-05	24.7000	25.7500	24.7000	25.7500	+33.766%	4	25	+80.971%
2025-12-02	19.1000	19.2500	19.1000	19.2500	+7.242%	2	23	+142.078%
2025-12-01	18.1500	18.1500	17.9000	17.9500	-5.526%	24	22	+159.610%
2025-11-26	18.9400	19.0000	18.9400	19.0000	+14.458%	8	15	+145.263%
2025-11-21	16.8500	16.8500	16.6000	16.6000	-7.003%	20	15	+180.723%
2025-11-19	17.6500	17.8500	17.6500	17.8500	-8.462%	2	6	+161.064%
2025-11-17	19.3500	19.5000	19.3000	19.5000	-25.996%	4	6	+138.974%
2025-11-12	26.9500	27.0000	25.8000	26.3500	+90.253%	10	5	+76.850%
2025-11-07	14.2000	14.2000	13.8500	13.8500	-14.664%	2	2	+236.462%
2025-09-15	16.0200	16.2300	16.0200	16.2300	+88.721%	2	1	+187.123%
2025-09-08	8.4800	8.6000	8.4800	8.6000	0.000%	2	0	+441.860%