Dark

GS20260821C1100
GS Aug 21 2026 1100.00 Call (GS260821C01100000)
option OPRA

EOD

Jul 1, 2026

26.00+21.156%(+4.54)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.7000	27.8500	21.7000	26.0000	+21.156%	40	2,870	0.000%
2026-06-30	24.6200	25.6200	21.4600	21.4600	-20.519%	86	2,897	+21.156%
2026-06-29	29.5000	29.5000	25.0700	27.0000	+4.854%	516	2,887	-3.704%
2026-06-26	36.2000	36.2000	25.7500	25.7500	-48.551%	2,648	2,887	+0.971%
2026-06-25	59.5000	64.5500	49.0000	50.0500	-0.040%	42	484	-48.052%
2026-06-24	56.2500	56.2500	49.2500	50.0700	-15.136%	35	465	-48.073%
2026-06-23	51.9100	63.4000	49.0000	59.0000	-6.349%	21	470	-55.932%
2026-06-22	71.6800	71.6800	59.2500	63.0000	-0.490%	38	475	-58.730%
2026-06-18	74.0000	74.0000	62.9500	63.3100	-3.344%	21	450	-58.932%
2026-06-17	64.6600	77.0000	63.9500	65.5000	+12.543%	99	450	-60.305%
2026-06-16	62.0000	63.0000	58.2000	58.2000	+3.651%	20	450	-55.326%
2026-06-15	62.8500	64.0400	54.8500	56.1500	+8.189%	52	455	-53.695%
2026-06-12	47.6800	58.0000	47.6800	51.9000	+39.892%	59	474	-49.904%
2026-06-11	32.9000	37.5100	32.7300	37.1000	+21.919%	33	446	-29.919%
2026-06-10	37.7000	40.0000	29.2100	30.4300	-21.166%	70	436	-14.558%
2026-06-09	40.0000	40.5000	33.2000	38.6000	-17.872%	25	439	-32.642%
2026-06-08	49.8000	50.2500	45.5000	47.0000	+5.618%	5	441	-44.681%
2026-06-05	67.9600	67.9600	44.5000	44.5000	-35.786%	50	441	-41.573%
2026-06-04	45.4000	72.4100	45.4000	69.3000	+51.974%	55	428	-62.482%
2026-06-03	42.3500	46.8500	41.0000	45.6000	-16.484%	29	411	-42.982%
2026-06-02	48.7500	57.8500	48.2000	54.6000	+20.663%	63	412	-52.381%
2026-06-01	31.0000	46.9300	31.0000	45.2500	+44.108%	20	420	-42.541%
2026-05-29	28.9000	31.9700	25.3500	31.4000	+22.417%	149	413	-17.197%
2026-05-28	21.0000	26.4000	21.0000	25.6500	+11.522%	75	359	+1.365%
2026-05-27	26.3300	26.3300	21.8000	23.0000	-0.217%	5	370	+13.043%
2026-05-26	27.2000	27.9500	22.1000	23.0500	-5.918%	38	367	+12.798%
2026-05-22	25.0000	26.0000	23.4500	24.5000	+12.644%	139	369	+6.122%
2026-05-21	19.6600	22.4000	19.1300	21.7500	+7.673%	105	288	+19.540%
2026-05-20	17.7700	20.2000	17.7700	20.2000	+60.956%	12	288	+28.713%
2026-05-18	15.1500	15.1500	12.5500	12.5500	-17.162%	114	286	+107.171%
2026-05-15	15.3500	15.3600	15.1500	15.1500	-19.629%	38	286	+71.617%
2026-05-14	19.7500	19.9500	18.8500	18.8500	+15.291%	13	241	+37.931%
2026-05-13	15.8500	16.7000	15.8500	16.3500	+14.737%	25	213	+59.021%
2026-05-12	12.1000	14.2500	12.1000	14.2500	+10.039%	10	213	+82.456%
2026-05-11	12.9500	12.9500	12.9500	12.9500	+10.684%	1	213	+100.772%
2026-05-08	11.7000	11.7000	11.7000	11.7000	+8.837%	5	212	+122.222%
2026-05-07	13.0000	13.0000	10.7000	10.7500	-18.251%	24	207	+141.860%
2026-05-06	12.9300	13.1500	12.9300	13.1500	+48.420%	3	195	+97.719%
2026-05-04	8.8500	8.8600	8.8500	8.8600	-30.401%	4	193	+193.454%
2026-04-30	12.4000	12.7300	12.4000	12.7300	+15.204%	2	195	+104.242%
2026-04-29	10.5000	11.0500	10.5000	11.0500	-28.247%	50	195	+135.294%
2026-04-28	17.0000	17.0000	15.3000	15.4000	+0.588%	3	211	+68.831%
2026-04-27	15.3700	15.3700	15.3100	15.3100	+5.007%	2	211	+69.824%
2026-04-24	14.7500	14.9000	14.5800	14.5800	-16.110%	22	211	+78.326%
2026-04-22	17.3800	17.3800	17.3800	17.3800	+4.010%	2	214	+49.597%
2026-04-20	15.7500	16.7100	15.5500	16.7100	+13.673%	4	214	+55.595%
2026-04-17	14.0800	14.7700	13.8000	14.7000	+22.500%	59	214	+76.871%
2026-04-16	10.5000	12.0000	10.5000	12.0000	+2.128%	13	182	+116.667%
2026-04-15	11.9700	11.9700	11.7000	11.7500	+7.306%	16	181	+121.277%
2026-04-14	10.4600	10.9500	10.4600	10.9500	+27.326%	2	179	+137.443%
2026-04-13	7.9000	8.6000	7.9000	8.6000	-34.848%	7	179	+202.326%
2026-04-10	12.6900	13.2000	12.4000	13.2000	-4.348%	41	179	+96.970%
2026-04-09	13.8000	13.8000	13.8000	13.8000	+4.545%	3	176	+88.406%
2026-04-08	14.2500	14.2500	13.0500	13.2000	+51.550%	3	179	+96.970%
2026-03-31	7.2500	8.7500	7.2500	8.7100	+31.970%	8	178	+198.507%
2026-03-30	6.5500	6.7500	6.5500	6.6000	-17.500%	14	182	+293.939%
2026-03-26	8.0000	8.0000	8.0000	8.0000	-14.621%	1	188	+225.000%
2026-03-24	9.3700	9.3700	9.3700	9.3700	+6.477%	1	188	+177.481%
2026-03-23	9.2000	9.2000	8.8000	8.8000	+15.033%	104	188	+195.455%
2026-03-20	7.0900	7.7500	7.0900	7.6500	+15.909%	5	152	+239.869%
2026-03-17	6.5500	6.6000	6.3000	6.6000	-17.500%	14	152	+293.939%
2026-03-12	8.0000	8.0000	8.0000	8.0000	-30.435%	1	144	+225.000%
2026-03-10	11.5500	11.5500	11.5000	11.5000	+18.557%	2	144	+126.087%
2026-03-09	9.6500	9.7000	9.6500	9.7000	-9.346%	2	144	+168.041%
2026-03-06	10.1500	10.7500	10.1500	10.7000	-10.833%	12	149	+142.991%
2026-03-05	12.0000	12.0000	12.0000	12.0000	-26.829%	10	150	+116.667%
2026-03-04	16.4000	16.4000	16.4000	16.4000	-2.381%	2	150	+58.537%
2026-03-02	16.8000	16.8000	16.8000	16.8000	-19.424%	2	152	+54.762%
2026-02-27	20.7500	20.8500	20.7500	20.8500	-14.549%	2	151	+24.700%
2026-02-25	24.1500	24.4000	24.1500	24.4000	+9.910%	14	144	+6.557%
2026-02-24	22.2000	22.2000	22.2000	22.2000	-16.384%	1	144	+17.117%
2026-02-19	27.6000	27.6000	26.5500	26.5500	+1.530%	3	145	-2.072%
2026-02-17	26.3000	26.3000	26.1500	26.1500	+5.444%	2	144	-0.574%
2026-02-13	24.6000	24.8000	24.6000	24.8000	-20.640%	3	143	+4.839%
2026-02-12	40.3500	40.5500	31.2500	31.2500	-11.247%	3	143	-16.800%
2026-02-11	35.1800	35.2100	35.1800	35.2100	+28.270%	2	142	-26.157%
2026-02-06	27.2500	27.4500	27.2500	27.4500	+20.026%	10	141	-5.282%
2026-02-05	20.1500	23.0000	19.8000	22.8700	-8.226%	5	140	+13.686%
2026-02-04	24.9200	24.9200	24.9200	24.9200	-18.562%	1	141	+4.334%
2026-02-03	30.6000	30.6000	30.6000	30.6000	+1.493%	2	141	-15.033%
2026-02-02	29.9500	30.1500	29.9500	30.1500	-1.148%	2	141	-13.765%
2026-01-29	30.4000	30.5000	30.4000	30.5000	+7.774%	2	141	-14.754%
2026-01-28	28.5000	28.6000	28.2500	28.3000	-3.248%	17	140	-8.127%
2026-01-26	28.8000	29.2500	28.2500	29.2500	-2.662%	5	150	-11.111%
2026-01-23	30.1000	30.1000	30.0500	30.0500	-20.796%	2	152	-13.478%
2026-01-22	40.0000	41.6000	37.9400	37.9400	-1.837%	76	153	-31.471%
2026-01-21	38.2000	41.7000	38.2000	38.6500	+7.064%	14	151	-32.730%
2026-01-20	36.5500	36.5500	36.1000	36.1000	-13.925%	2	147	-27.978%
2026-01-16	42.6500	42.6500	41.2000	41.9400	-8.727%	33	130	-38.007%
2026-01-15	43.9500	45.9500	43.2600	45.9500	+35.147%	12	130	-43.417%
2026-01-14	32.9500	34.0000	32.9500	34.0000	-7.231%	3	130	-23.529%
2026-01-13	36.6500	36.6500	36.6500	36.6500	-4.805%	10	128	-29.059%
2026-01-08	38.4500	38.5000	38.4500	38.5000	-1.282%	10	138	-32.468%
2026-01-07	44.1200	44.1200	39.0000	39.0000	-12.497%	17	133	-33.333%
2026-01-06	42.2500	44.5800	42.2500	44.5700	+4.871%	15	132	-41.665%
2026-01-05	43.2000	43.2200	42.5000	42.5000	+59.475%	4	126	-38.824%
2026-01-02	26.6500	26.6500	26.6500	26.6500	+18.973%	1	126	-2.439%
2025-12-31	22.4900	22.4900	22.0900	22.4000	-1.754%	8	124	+16.071%
2025-12-30	22.8000	22.8000	22.8000	22.8000	-15.399%	2	124	+14.035%
2025-12-26	28.6000	28.6000	26.9500	26.9500	-1.065%	6	124	-3.525%
2025-12-24	27.2400	27.2400	27.2400	27.2400	+5.377%	1	119	-4.552%
2025-12-23	25.8500	25.8500	25.8500	25.8500	+0.194%	1	119	+0.580%
2025-12-22	26.0000	26.0500	25.7500	25.8000	+4.074%	19	118	+0.775%
2025-12-19	24.1500	24.7900	24.1500	24.7900	+19.470%	6	112	+4.881%
2025-12-17	22.3000	22.3000	20.7500	20.7500	-33.430%	8	110	+25.301%
2025-12-12	30.9000	31.1700	30.9000	31.1700	+29.875%	4	109	-16.586%
2025-12-10	22.2400	24.0000	22.2400	24.0000	+8.108%	173	109	+8.333%
2025-12-09	22.2000	22.2000	22.2000	22.2000	+55.245%	10	27	+17.117%
2025-12-04	14.5800	14.5800	14.3000	14.3000	+34.906%	2	17	+81.818%
2025-11-24	10.6000	10.6000	10.6000	10.6000	-39.429%	10	16	+145.283%
2025-11-12	17.2000	17.5000	17.2000	17.5000	+62.037%	2	13	+48.571%
2025-11-05	10.7800	10.8000	10.7800	10.8000	-5.097%	2	12	+140.741%
2025-11-04	12.0400	12.0400	11.3800	11.3800	+7.765%	6	12	+128.471%
2025-09-16	10.4900	10.6600	10.4600	10.5600	+3.835%	4	12	+146.212%
2025-09-12	10.0300	10.1700	10.0300	10.1700	-5.395%	2	11	+155.654%
2025-09-11	11.0500	11.0500	10.7500	10.7500	0.000%	20	10	+141.860%