Dark

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

EOD

Aug 19, 2026

3.80-69.030%(-8.47)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	10.8000	10.8000	2.6300	3.8000	-69.030%	139	477	0.000%
2026-08-18	11.9500	12.3000	6.8300	12.2700	-41.848%	55	490	-69.030%
2026-08-17	14.7000	23.4000	14.7000	21.1000	+47.863%	86	493	-81.991%
2026-08-14	12.6000	19.0000	12.6000	14.2700	-33.566%	44	454	-73.371%
2026-08-13	26.8500	27.7800	21.4800	21.4800	+28.239%	16	426	-82.309%
2026-08-12	26.9500	26.9500	16.7500	16.7500	-20.991%	13	421	-77.313%
2026-08-11	24.4300	24.4300	18.6400	21.2000	+1.679%	28	418	-82.075%
2026-08-10	26.4100	28.0000	20.1500	20.8500	-21.321%	36	412	-81.775%
2026-08-07	27.7200	28.1800	25.5700	26.5000	+7.418%	26	409	-85.660%
2026-08-06	39.1000	39.9100	24.6700	24.6700	-54.850%	14	397	-84.597%
2026-08-05	51.1700	54.6400	50.0700	54.6400	+20.618%	3	393	-93.045%
2026-08-04	35.0000	46.2800	35.0000	45.3000	+103.413%	4	392	-91.611%
2026-08-03	20.0400	22.5500	20.0400	22.2700	-15.194%	5	393	-82.937%
2026-07-31	29.9000	29.9000	24.5800	26.2600	-13.590%	34	389	-85.529%
2026-07-30	24.7500	30.3900	22.9500	30.3900	+102.196%	8	395	-87.496%
2026-07-29	26.3400	27.0500	14.5400	15.0300	-59.651%	72	394	-74.717%
2026-07-28	31.9500	40.2500	31.9500	37.2500	-6.524%	69	404	-89.799%
2026-07-27	44.0200	44.7000	33.9500	39.8500	-31.293%	62	373	-90.464%
2026-07-24	58.1500	58.1500	58.0000	58.0000	-11.043%	10	366	-93.448%
2026-07-23	55.6500	65.3000	55.6500	65.2000	-3.536%	5	368	-94.172%
2026-07-21	64.4300	67.5900	64.4300	67.5900	+3.191%	2	367	-94.378%
2026-07-17	70.2400	70.2400	65.5000	65.5000	-20.461%	31	367	-94.198%
2026-07-16	93.1900	93.1900	81.4000	82.3500	-22.238%	4	367	-95.386%
2026-07-15	117.5900	117.5900	105.9000	105.9000	-9.688%	6	368	-96.412%
2026-07-14	72.2000	117.2700	72.2000	117.2600	+113.588%	96	373	-96.759%
2026-07-13	58.3500	58.3500	50.0500	54.9000	-11.394%	56	423	-93.078%
2026-07-10	61.9600	61.9600	61.9600	61.9600	-7.591%	1	416	-93.867%
2026-07-09	59.8000	67.0500	59.8000	67.0500	+50.606%	8	416	-94.333%
2026-07-08	52.4900	52.4900	42.3500	44.5200	-21.204%	6	415	-91.465%
2026-07-07	60.9500	60.9500	55.5000	56.5000	-4.802%	8	416	-93.274%
2026-07-06	58.2500	62.0000	58.2500	59.3500	+28.324%	13	414	-93.597%
2026-07-02	48.4200	54.5200	46.2500	46.2500	-0.751%	5	414	-91.784%
2026-07-01	44.9000	53.3000	44.9000	46.6000	+9.906%	10	414	-91.845%
2026-06-30	47.6700	47.6700	42.2900	42.4000	-11.850%	4	415	-91.038%
2026-06-29	53.5000	53.5000	46.4500	48.1000	+0.439%	32	413	-92.100%
2026-06-26	54.9500	56.3000	47.8900	47.8900	-45.580%	19	412	-92.065%
2026-06-25	93.5500	99.4700	88.0000	88.0000	+2.984%	5	411	-95.682%
2026-06-24	79.6500	86.3200	79.6500	85.4500	-12.895%	12	411	-95.553%
2026-06-23	94.1700	98.4000	94.1700	98.1000	-0.688%	5	414	-96.126%
2026-06-22	100.7000	101.0000	98.7800	98.7800	+2.735%	22	416	-96.153%
2026-06-18	111.0000	113.0000	94.5500	96.1500	-4.868%	62	430	-96.048%
2026-06-17	104.6000	116.2500	100.9400	101.0700	+6.334%	78	430	-96.240%
2026-06-16	96.8500	98.0500	94.8000	95.0500	+7.026%	80	430	-96.002%
2026-06-15	97.3000	97.3000	88.6600	88.8100	+4.482%	12	395	-95.721%
2026-06-12	77.9000	85.0000	77.9000	85.0000	+38.798%	7	397	-95.529%
2026-06-11	56.4000	61.4000	53.0000	61.2400	+20.884%	31	397	-93.795%
2026-06-10	66.2000	67.5700	50.6600	50.6600	-22.121%	75	377	-92.499%
2026-06-09	83.5000	84.0000	55.8000	65.0500	-10.890%	35	348	-94.158%
2026-06-08	77.2000	79.2500	73.0000	73.0000	+1.813%	12	343	-94.795%
2026-06-05	90.0000	90.0000	71.0000	71.7000	-32.128%	13	346	-94.700%
2026-06-04	82.9700	105.6400	82.9700	105.6400	+44.554%	13	343	-96.403%
2026-06-03	72.7200	74.5000	65.0300	73.0800	-15.466%	48	350	-94.800%
2026-06-02	79.3000	89.0300	75.0500	86.4500	+16.321%	31	342	-95.604%
2026-06-01	52.3800	74.8000	52.3800	74.3200	+33.669%	39	336	-94.887%
2026-05-29	46.8200	56.6000	46.8200	55.6000	+24.496%	95	327	-93.165%
2026-05-28	42.5500	45.4000	42.2000	44.6600	+5.033%	29	289	-91.491%
2026-05-27	43.3400	43.3400	39.2800	42.5200	+2.830%	18	287	-91.063%
2026-05-26	51.3800	52.1500	41.3500	41.3500	-4.811%	37	282	-90.810%
2026-05-22	45.0000	46.4200	43.2500	43.4400	+9.283%	51	281	-91.252%
2026-05-21	44.2700	45.9000	34.7800	39.7500	+5.382%	15	286	-90.440%
2026-05-20	23.7800	37.7200	23.7800	37.7200	+83.552%	53	286	-89.926%
2026-05-19	21.3000	24.3300	20.2300	20.5500	-16.122%	213	195	-81.509%
2026-05-18	26.6500	26.7000	24.5000	24.5000	-15.663%	89	195	-84.490%
2026-05-15	29.6000	29.6000	27.7500	29.0500	-18.809%	32	195	-86.919%
2026-05-14	33.7100	35.9500	32.6000	35.7800	+16.928%	15	144	-89.380%
2026-05-13	29.8500	30.8500	29.8500	30.6000	+28.033%	14	131	-87.582%
2026-05-12	23.9000	23.9000	23.9000	23.9000	-13.562%	1	131	-84.100%
2026-05-11	24.8000	27.6500	24.7000	27.6500	+19.490%	16	131	-86.257%
2026-05-08	22.7700	23.1400	22.5900	23.1400	+6.391%	4	122	-83.578%
2026-05-07	22.6500	22.6500	21.7000	21.7500	-10.494%	7	124	-82.529%
2026-05-06	25.3000	25.8000	24.3000	24.3000	+18.248%	4	122	-84.362%
2026-05-05	20.5500	20.5500	20.5500	20.5500	+18.786%	1	122	-81.509%
2026-05-04	19.6000	19.6000	17.1500	17.3000	-29.243%	22	122	-78.035%
2026-05-01	24.3000	24.4500	24.3000	24.4500	+4.043%	12	127	-84.458%
2026-04-30	22.6000	23.5000	22.6000	23.5000	+21.134%	2	127	-83.830%
2026-04-29	19.4000	19.4000	19.4000	19.4000	-30.466%	6	128	-80.412%
2026-04-28	27.6000	27.9000	27.6000	27.9000	+1.825%	2	128	-86.380%
2026-04-24	28.9500	28.9500	27.4000	27.4000	+1.481%	4	126	-86.131%
2026-04-23	28.2000	28.2000	27.0000	27.0000	-8.938%	20	126	-85.926%
2026-04-22	31.5000	31.8000	29.6500	29.6500	-5.783%	10	116	-87.184%
2026-04-21	31.4700	31.4700	31.4700	31.4700	+7.885%	1	123	-87.925%
2026-04-20	27.3500	29.1700	27.1500	29.1700	+10.284%	17	123	-86.973%
2026-04-17	24.9900	26.4700	24.9900	26.4500	+28.087%	5	131	-85.633%
2026-04-16	20.6500	20.6500	20.6500	20.6500	-12.500%	1	132	-81.598%
2026-04-15	23.9000	23.9000	23.5500	23.6000	+27.913%	16	133	-83.898%
2026-04-14	18.5500	18.5500	18.4500	18.4500	+2.786%	10	141	-79.404%
2026-04-13	19.4000	19.4000	17.8500	17.9500	-25.979%	21	146	-78.830%
2026-04-10	24.2500	24.2500	24.2500	24.2500	+1.126%	1	159	-84.330%
2026-04-08	23.9800	23.9800	23.9800	23.9800	+32.486%	8	159	-84.153%
2026-04-07	17.5000	18.5000	17.5000	18.1000	-4.586%	17	159	-79.006%
2026-04-06	20.3500	20.4500	18.8600	18.9700	-3.214%	12	150	-79.968%
2026-04-02	15.3000	20.4500	15.3000	19.6000	+3.158%	74	120	-80.612%
2026-04-01	20.1000	20.1000	19.0000	19.0000	+44.487%	19	120	-80.000%
2026-03-31	13.0500	13.5000	13.0500	13.1500	+5.200%	24	123	-71.103%
2026-03-30	12.7000	12.8000	12.5000	12.5000	+5.753%	3	117	-69.600%
2026-03-27	11.8200	11.8200	11.8200	11.8200	-24.952%	1	114	-67.851%
2026-03-24	14.3500	17.0500	14.3500	15.7500	+1.613%	13	115	-75.873%
2026-03-23	15.4000	15.5000	15.1500	15.5000	+16.981%	32	117	-75.484%
2026-03-20	12.9000	13.3500	12.9000	13.2500	+15.923%	7	115	-71.321%
2026-03-17	11.4300	11.4300	11.4300	11.4300	-10.000%	1	112	-66.754%
2026-03-12	12.9300	12.9300	12.7000	12.7000	-14.189%	2	112	-70.079%
2026-03-11	15.6000	15.6500	14.8000	14.8000	-23.316%	4	112	-74.324%
2026-03-10	18.0000	20.0000	18.0000	19.3000	+29.097%	12	112	-80.311%
2026-03-09	15.1000	15.7500	14.8500	14.9500	-8.841%	6	114	-74.582%
2026-03-06	16.4000	17.1000	16.2700	16.4000	-16.539%	4	112	-76.829%
2026-03-05	23.3000	23.8500	19.6500	19.6500	-25.000%	12	111	-80.662%
2026-03-04	26.5500	26.6000	26.2000	26.2000	+7.730%	6	111	-85.496%
2026-03-03	22.1000	24.3200	22.1000	24.3200	-39.876%	3	107	-84.375%
2026-02-25	40.5000	40.5000	40.4500	40.4500	+0.873%	2	110	-90.606%
2026-02-20	40.2000	40.2000	40.1000	40.1000	-6.852%	2	110	-90.524%
2026-02-19	42.7500	43.0500	42.7500	43.0500	+12.696%	2	109	-91.173%
2026-02-13	36.7700	38.2000	36.7700	38.2000	-15.487%	2	110	-90.052%
2026-02-12	45.2000	45.2000	45.2000	45.2000	-16.219%	2	110	-91.593%
2026-02-11	54.3600	54.3600	53.9500	53.9500	+52.315%	2	111	-92.956%
2026-02-05	31.5500	35.4200	30.5500	35.4200	-17.532%	4	110	-89.272%
2026-02-02	42.9500	42.9500	42.9500	42.9500	-8.908%	1	109	-91.153%
2026-01-30	47.1500	47.1500	47.1500	47.1500	+15.990%	1	105	-91.941%
2026-01-27	42.3500	42.9000	40.6500	40.6500	-7.823%	34	104	-90.652%
2026-01-26	44.1000	44.1000	44.1000	44.1000	-23.939%	2	72	-91.383%
2026-01-22	58.5500	60.2900	56.6000	57.9800	+2.203%	166	73	-93.446%
2026-01-20	56.7300	56.7300	56.7300	56.7300	-7.395%	7	48	-93.302%
2026-01-16	61.9000	62.1500	61.0800	61.2600	-7.392%	34	30	-93.797%
2026-01-15	66.8000	66.8000	65.9000	66.1500	+29.833%	4	30	-94.255%
2026-01-14	50.9000	50.9500	50.9000	50.9500	-3.777%	10	31	-92.542%
2026-01-13	52.9500	52.9500	52.9500	52.9500	-13.832%	6	36	-92.823%
2026-01-07	60.2000	61.4500	60.2000	61.4500	-3.381%	11	34	-93.816%
2026-01-06	64.0700	64.0800	63.6000	63.6000	+1.355%	12	34	-94.025%
2026-01-05	65.4500	65.7000	62.7500	62.7500	+51.680%	3	26	-93.944%
2025-12-24	41.0600	41.3700	40.9400	41.3700	+4.470%	4	26	-90.815%
2025-12-22	39.4500	39.6000	39.4500	39.6000	+13.630%	2	26	-90.404%
2025-12-16	34.8000	34.8500	34.8000	34.8500	-13.352%	2	27	-89.096%
2025-12-15	39.8500	40.2200	39.8500	40.2200	-12.546%	2	26	-90.552%
2025-12-11	45.9900	45.9900	45.9900	45.9900	+13.053%	1	27	-91.737%
2025-12-10	33.9400	40.6800	33.9400	40.6800	+18.256%	6	27	-90.659%
2025-12-09	34.7000	34.7000	34.4000	34.4000	+33.592%	2	25	-88.953%
2025-12-05	24.7000	25.7500	24.7000	25.7500	+33.766%	4	25	-85.243%
2025-12-02	19.1000	19.2500	19.1000	19.2500	+7.242%	2	23	-80.260%
2025-12-01	18.1500	18.1500	17.9000	17.9500	-5.526%	24	22	-78.830%
2025-11-26	18.9400	19.0000	18.9400	19.0000	+14.458%	8	15	-80.000%
2025-11-21	16.8500	16.8500	16.6000	16.6000	-7.003%	20	15	-77.108%
2025-11-19	17.6500	17.8500	17.6500	17.8500	-8.462%	2	6	-78.711%
2025-11-17	19.3500	19.5000	19.3000	19.5000	-25.996%	4	6	-80.513%
2025-11-12	26.9500	27.0000	25.8000	26.3500	+90.253%	10	5	-85.579%
2025-11-07	14.2000	14.2000	13.8500	13.8500	-14.664%	2	2	-72.563%
2025-09-15	16.0200	16.2300	16.0200	16.2300	+88.721%	2	1	-76.587%
2025-09-08	8.4800	8.6000	8.4800	8.6000	0.000%	2	0	-55.814%