Dark

GS20260821C1140
GS Aug 21 2026 1140.00 Call (GS260821C01140000)
option OPRA

EOD

Jul 1, 2026

15.80-3.067%(-0.50)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.4500	15.8500	15.4500	15.8000	-3.067%	13	496	0.000%
2026-06-30	16.3000	16.3000	16.3000	16.3000	-11.557%	1	503	-3.067%
2026-06-29	18.4300	18.4300	18.4300	18.4300	+0.710%	2	503	-14.270%
2026-06-26	27.3500	27.3500	18.3000	18.3000	-55.957%	21	505	-13.661%
2026-06-25	41.5500	41.5500	41.5500	41.5500	+15.417%	3	509	-61.974%
2026-06-24	36.0000	36.0000	36.0000	36.0000	-8.907%	1	509	-56.111%
2026-06-23	36.3800	39.5200	36.3800	39.5200	-9.936%	3	509	-60.020%
2026-06-22	50.6800	50.6800	43.8800	43.8800	-7.621%	2	507	-63.993%
2026-06-18	47.5000	47.5000	47.5000	47.5000	-10.123%	1	460	-66.737%
2026-06-17	46.1000	54.7000	46.1000	52.8500	+14.891%	78	460	-70.104%
2026-06-16	46.0000	46.0000	46.0000	46.0000	+21.372%	1	460	-65.652%
2026-06-15	43.4000	43.4000	37.9000	37.9000	+4.121%	31	459	-58.311%
2026-06-12	35.1500	41.8500	35.1500	36.4000	+42.188%	29	454	-56.593%
2026-06-11	21.1000	26.0000	21.1000	25.6000	+16.895%	47	471	-38.281%
2026-06-10	25.7000	25.7000	20.7800	21.9000	-31.882%	31	489	-27.854%
2026-06-08	34.7900	36.5700	32.1500	32.1500	-37.994%	23	466	-50.855%
2026-06-04	37.9700	52.2000	37.9700	51.8500	+68.893%	12	463	-69.527%
2026-06-03	27.7000	30.7000	27.7000	30.7000	-26.113%	53	462	-48.534%
2026-06-02	33.4000	41.7000	33.4000	41.5500	+54.633%	50	432	-61.974%
2026-06-01	23.3000	26.8700	22.8500	26.8700	+30.437%	17	411	-41.198%
2026-05-29	18.6500	21.0500	17.6000	20.6000	+24.697%	23	414	-23.301%
2026-05-28	14.7500	16.5200	14.7500	16.5200	+2.291%	17	421	-4.358%
2026-05-27	15.1000	16.1500	15.1000	16.1500	+5.556%	3	421	-2.167%
2026-05-26	19.3000	19.3000	15.3000	15.3000	-10.787%	7	421	+3.268%
2026-05-22	16.4500	17.3000	15.4500	17.1500	+36.111%	72	419	-7.872%
2026-05-21	13.5800	14.6100	12.6000	12.6000	-8.364%	8	375	+25.397%
2026-05-20	11.0000	14.0200	11.0000	13.7500	+88.098%	37	375	+14.909%
2026-05-19	7.4000	7.4000	7.3100	7.3100	-11.928%	2	218	+116.142%
2026-05-18	9.6500	9.8000	8.3000	8.3000	-36.882%	226	218	+90.361%
2026-05-14	12.9500	13.1500	12.8500	13.1500	+21.087%	9	218	+20.152%
2026-05-13	10.6500	10.9000	10.6500	10.8600	+20.667%	7	206	+45.488%
2026-05-11	9.0000	9.0000	9.0000	9.0000	+17.801%	1	206	+75.556%
2026-05-08	7.7500	7.8800	7.6400	7.6400	+3.243%	4	205	+106.806%
2026-05-07	8.2000	8.2000	7.4000	7.4000	-11.905%	2	205	+113.514%
2026-05-06	8.2500	8.4500	8.2000	8.4000	+36.143%	203	204	+88.095%
2026-05-05	6.1700	6.1700	6.1700	6.1700	-6.515%	1	62	+156.078%
2026-05-04	6.6000	6.6000	6.6000	6.6000	-9.589%	1	61	+139.394%
2026-04-29	7.4000	7.5000	7.2000	7.3000	-29.469%	10	61	+116.438%
2026-04-27	9.8900	10.3500	9.8900	10.3500	-7.589%	27	59	+52.657%
2026-04-23	11.3000	11.3000	11.2000	11.2000	+17.032%	2	59	+41.071%
2026-04-17	9.7100	9.7100	9.5700	9.5700	+28.456%	2	58	+65.099%
2026-04-16	7.4500	7.4500	7.4500	7.4500	+4.196%	2	57	+112.081%
2026-04-15	7.1500	7.1500	7.1500	7.1500	+27.679%	1	55	+120.979%
2026-04-13	5.6000	5.6000	5.6000	5.6000	-32.121%	1	56	+182.143%
2026-04-10	7.1000	8.2500	7.1000	8.2500	-4.624%	2	55	+91.515%
2026-04-09	8.6500	8.6500	8.6500	8.6500	-9.424%	5	55	+82.659%
2026-04-08	9.9000	9.9000	9.3000	9.5500	+108.515%	15	57	+65.445%
2026-03-27	4.5800	4.5800	4.5800	4.5800	-10.020%	1	57	+244.978%
2026-03-26	5.0900	5.0900	5.0900	5.0900	-11.169%	1	58	+210.413%
2026-03-24	5.7300	5.7300	5.7300	5.7300	-52.645%	2	59	+175.742%
2026-03-02	12.2000	12.2000	12.1000	12.1000	-23.899%	6	57	+30.579%
2026-02-27	15.9000	15.9000	15.9000	15.9000	-3.927%	15	57	-0.629%
2026-02-24	16.5500	16.5500	16.5500	16.5500	-2.647%	1	57	-4.532%
2026-02-23	17.1500	17.1500	17.0000	17.0000	-12.099%	2	57	-7.059%
2026-02-19	20.3000	20.3000	18.8000	19.3400	-13.661%	18	57	-18.304%
2026-02-18	22.4500	22.4500	22.4000	22.4000	+15.464%	10	46	-29.464%
2026-02-17	19.6000	19.7000	19.1000	19.4000	+7.479%	43	51	-18.557%
2026-02-13	17.1500	18.1000	17.1500	18.0500	-21.522%	13	63	-12.465%
2026-02-09	23.0000	23.0000	23.0000	23.0000	+15.578%	15	63	-31.304%
2026-02-06	19.8000	19.9000	19.8000	19.9000	+17.612%	2	59	-20.603%
2026-02-05	16.8400	16.9200	16.8400	16.9200	-25.789%	2	59	-6.619%
2026-02-02	22.8000	22.8000	22.8000	22.8000	+6.942%	15	60	-30.702%
2026-01-26	20.8700	21.3200	20.8700	21.3200	-5.872%	2	45	-25.891%
2026-01-23	22.7000	22.7000	22.6500	22.6500	-22.165%	6	45	-30.243%
2026-01-21	29.1000	29.2000	28.8500	29.1000	+4.003%	12	45	-45.704%
2026-01-20	28.6500	28.8000	27.9500	27.9800	-11.846%	22	50	-43.531%
2026-01-16	34.6000	34.6000	31.1000	31.7400	+19.548%	38	13	-50.221%
2026-01-15	26.5500	26.5500	26.5500	26.5500	+2.907%	1	13	-40.490%
2026-01-14	25.7000	25.8000	25.7000	25.8000	-26.244%	2	13	-38.760%
2026-01-06	32.2500	34.9800	32.2500	34.9800	+6.129%	19	14	-54.831%
2026-01-05	29.2000	32.9600	29.2000	32.9600	+60.780%	7	5	-52.063%
2025-12-26	20.5000	20.5000	20.5000	20.5000	+12.637%	1	5	-22.927%
2025-12-19	18.3000	18.3000	18.2000	18.2000	+9.705%	2	4	-13.187%
2025-12-18	16.4400	16.5900	16.4400	16.5900	-32.286%	2	5	-4.762%
2025-12-11	24.4000	24.5000	24.4000	24.5000	+41.865%	2	4	-35.510%
2025-12-10	17.2600	17.2900	17.1400	17.2700	+44.277%	4	3	-8.512%
2025-12-05	12.1000	12.4800	11.9700	11.9700	+31.106%	4	5	+31.997%
2025-12-01	9.1300	9.1300	9.1300	9.1300	+6.784%	1	4	+73.056%
2025-11-21	8.5500	8.5500	8.3500	8.5500	-9.715%	4	3	+84.795%
2025-11-17	9.5600	9.5600	9.4700	9.4700	-23.936%	2	1	+66.843%
2025-11-13	12.2500	12.4500	12.2500	12.4500	+64.465%	2	1	+26.908%
2025-11-07	7.5500	7.5700	7.5500	7.5700	0.000%	2	1	+108.719%