Dark

GS20260821C900
GS Aug 21 2026 900.00 Call (GS260821C00900000)
option OPRA

EOD

Jul 1, 2026

141.80+6.536%(+8.70)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	138.5500	141.8000	137.9500	141.8000	+6.536%	7	322	0.000%
2026-06-30	134.2300	134.2300	133.1000	133.1000	-9.763%	2	322	+6.536%
2026-06-26	146.7900	147.5000	137.0800	147.5000	-23.575%	7	321	-3.864%
2026-06-25	207.0000	214.0000	193.0000	193.0000	+0.589%	6	323	-26.528%
2026-06-24	202.4000	202.4000	191.8700	191.8700	-14.951%	6	321	-26.096%
2026-06-18	228.4000	228.4000	225.6000	225.6000	+0.044%	2	313	-37.145%
2026-06-17	225.5000	225.5000	225.5000	225.5000	+12.587%	6	313	-37.118%
2026-06-15	200.2900	200.2900	200.2900	200.2900	+9.448%	2	313	-29.203%
2026-06-12	183.0000	183.0000	183.0000	183.0000	+12.043%	2	315	-22.514%
2026-06-03	163.0000	163.4000	163.0000	163.3300	-6.669%	3	315	-13.182%
2026-06-02	175.0000	175.0000	175.0000	175.0000	+2.700%	1	316	-18.971%
2026-06-01	154.2500	170.4000	154.2500	170.4000	+18.374%	6	316	-16.784%
2026-05-29	138.2700	146.7100	132.0500	143.9500	+18.624%	9	317	-1.494%
2026-05-27	121.2000	121.3500	121.2000	121.3500	-10.903%	2	310	+16.852%
2026-05-26	136.2000	136.2000	136.2000	136.2000	+23.818%	2	310	+4.112%
2026-05-20	98.0000	110.0000	98.0000	110.0000	+33.333%	2	312	+28.909%
2026-05-19	78.2000	82.5000	76.0000	82.5000	-25.000%	4	311	+71.879%
2026-05-14	105.0000	110.0000	105.0000	110.0000	+38.871%	2	311	+28.909%
2026-05-12	75.0000	79.2100	75.0000	79.2100	-11.989%	2	313	+79.018%
2026-05-11	87.0300	90.2500	87.0300	90.0000	+5.882%	7	313	+57.556%
2026-05-08	85.0000	85.0000	85.0000	85.0000	+11.930%	1	317	+66.824%
2026-05-07	89.0000	91.0000	75.9400	75.9400	-5.371%	3	317	+86.726%
2026-05-06	80.2500	80.2500	80.2500	80.2500	+13.347%	1	317	+76.698%
2026-05-05	69.3500	70.8000	69.3500	70.8000	+7.517%	3	317	+100.282%
2026-05-04	70.0000	70.0000	65.0000	65.8500	-17.995%	25	319	+115.338%
2026-04-30	80.1700	80.3000	80.1700	80.3000	-2.073%	20	317	+76.588%
2026-04-28	92.9000	92.9000	82.0000	82.0000	-6.393%	58	308	+72.927%
2026-04-27	87.6000	87.6000	87.6000	87.6000	-1.739%	2	302	+61.872%
2026-04-22	89.1500	89.1500	89.1500	89.1500	+1.307%	1	304	+59.058%
2026-04-21	88.0000	88.0000	88.0000	88.0000	-6.996%	1	303	+61.136%
2026-04-20	89.5000	95.0000	89.5000	94.6200	+13.372%	15	302	+49.863%
2026-04-17	80.2900	86.0000	80.2900	83.4600	+19.966%	47	313	+69.902%
2026-04-15	87.0000	87.0000	69.4500	69.5700	-11.149%	24	320	+103.823%
2026-04-14	69.6700	78.3000	67.5000	78.3000	+20.889%	4	299	+81.098%
2026-04-13	57.5000	64.7700	57.5000	64.7700	-18.013%	20	298	+118.929%
2026-04-10	79.0000	79.0000	78.7000	79.0000	+0.637%	4	280	+79.494%
2026-04-09	78.5000	78.5000	78.5000	78.5000	-3.086%	1	282	+80.637%
2026-04-08	85.2800	86.5000	75.4300	81.0000	+33.884%	297	282	+75.062%
2026-04-07	57.0000	60.5000	56.9800	60.5000	-3.355%	26	162	+134.380%
2026-04-06	62.6000	62.6000	62.6000	62.6000	-2.492%	2	182	+126.518%
2026-04-01	62.9000	66.6000	62.9000	64.2000	+14.133%	11	182	+120.872%
2026-03-31	42.8000	56.2500	42.8000	56.2500	+34.409%	32	171	+152.089%
2026-03-27	41.8000	41.8500	41.8000	41.8500	-24.445%	5	168	+238.829%
2026-03-25	58.1000	58.4000	55.3900	55.3900	+2.955%	6	168	+156.003%
2026-03-23	54.0000	54.0000	53.8000	53.8000	+20.062%	10	166	+163.569%
2026-03-20	44.7000	44.8100	44.5000	44.8100	+9.828%	4	171	+216.447%
2026-03-19	40.8000	40.8000	40.8000	40.8000	+2.513%	1	172	+247.549%
2026-03-17	40.6300	40.6300	39.8000	39.8000	+4.462%	4	172	+256.281%
2026-03-16	38.1000	38.1000	38.1000	38.1000	-1.905%	1	172	+272.178%
2026-03-13	38.1100	38.8400	38.1100	38.8400	+1.410%	3	171	+265.088%
2026-03-12	41.0000	41.2300	38.3000	38.3000	-16.394%	25	168	+270.235%
2026-03-09	44.5000	45.8100	43.1500	45.8100	-12.325%	7	167	+209.539%
2026-03-06	46.7000	52.2500	46.7000	52.2500	-1.693%	7	162	+171.388%
2026-03-05	63.5000	63.5000	53.1500	53.1500	-11.120%	9	164	+166.792%
2026-03-03	61.9000	61.9000	59.8000	59.8000	-17.857%	2	163	+137.124%
2026-03-02	72.8000	72.8000	72.8000	72.8000	+7.059%	1	162	+94.780%
2026-02-27	81.0000	85.4000	68.0000	68.0000	-36.979%	13	162	+108.529%
2026-02-26	106.0000	109.5000	103.8000	107.9000	+12.279%	12	153	+31.418%
2026-02-25	96.1000	96.1000	96.1000	96.1000	+1.158%	1	153	+47.555%
2026-02-24	86.7400	95.0000	86.7400	95.0000	+14.183%	2	153	+49.263%
2026-02-23	87.0000	88.0000	83.0000	83.2000	-26.928%	17	154	+70.433%
2026-02-18	113.8600	113.8600	113.8600	113.8600	+14.375%	2	147	+24.539%
2026-02-17	96.3000	99.6500	96.3000	99.5500	-4.417%	4	147	+42.441%
2026-01-27	104.1800	104.1800	102.1500	104.1500	-1.139%	25	144	+36.150%
2026-01-26	105.4500	105.4500	105.3500	105.3500	-17.145%	2	119	+34.599%
2026-01-21	134.4100	134.4100	127.1500	127.1500	+4.909%	3	119	+11.522%
2026-01-20	121.2000	121.2000	121.2000	121.2000	-10.915%	2	120	+16.997%
2026-01-15	131.7400	136.0500	131.7400	136.0500	+21.365%	3	120	+4.226%
2026-01-14	110.3900	112.1000	108.6400	112.1000	-0.532%	8	120	+26.494%
2026-01-13	112.7000	112.7000	112.7000	112.7000	-3.634%	2	119	+25.821%
2026-01-12	115.3500	116.9500	115.3500	116.9500	-10.786%	3	121	+21.248%
2026-01-06	128.6200	132.0000	128.3300	131.0900	+0.955%	5	118	+8.170%
2026-01-05	123.7500	129.8500	123.4500	129.8500	+39.624%	9	118	+9.203%
2026-01-02	92.8000	93.0000	92.8000	93.0000	+14.687%	2	118	+52.473%
2025-12-31	81.0100	81.0900	81.0100	81.0900	-2.711%	4	117	+74.867%
2025-12-30	83.9500	83.9500	83.3500	83.3500	-10.903%	2	117	+70.126%
2025-12-23	91.5500	93.5500	91.5500	93.5500	+0.096%	3	117	+51.577%
2025-12-19	93.6200	93.6200	93.4600	93.4600	-3.210%	2	116	+51.723%
2025-12-15	96.5600	96.5600	96.5600	96.5600	-0.822%	1	116	+46.852%
2025-12-12	97.3600	97.3600	97.3600	97.3600	+12.360%	1	116	+45.645%
2025-12-10	83.4900	87.9100	81.9500	86.6500	+3.204%	185	116	+63.647%
2025-12-09	83.1700	83.9600	82.5300	83.9600	+14.668%	9	94	+68.890%
2025-12-08	76.8500	76.8500	73.2200	73.2200	+38.151%	2	87	+93.663%
2025-11-26	53.0000	53.0000	53.0000	53.0000	+21.867%	10	76	+167.547%
2025-11-24	43.0700	43.4900	43.0700	43.4900	+0.555%	26	76	+226.052%
2025-11-18	43.3000	43.3000	43.2500	43.2500	-11.464%	2	63	+227.861%
2025-11-17	48.7500	48.8500	48.7500	48.8500	-14.523%	2	63	+190.276%
2025-11-13	57.0500	57.1500	57.0500	57.1500	+47.104%	2	64	+148.119%
2025-11-07	42.6300	43.3000	38.6500	38.8500	+29.500%	8	65	+264.994%
2025-10-22	30.0000	30.0000	30.0000	30.0000	-14.286%	60	65	+372.667%
2025-10-20	35.0000	35.0000	35.0000	35.0000	+0.229%	60	65	+305.143%
2025-10-17	34.9200	34.9200	34.9200	34.9200	-15.896%	1	6	+306.071%
2025-10-10	41.5200	41.5200	41.5200	41.5200	+1.466%	2	7	+241.522%
2025-10-09	40.9200	40.9200	40.9200	40.9200	-6.724%	1	5	+246.530%
2025-10-06	43.8700	43.8700	43.8700	43.8700	-6.160%	1	4	+223.228%
2025-10-03	46.0900	46.7500	46.0900	46.7500	+5.937%	4	5	+203.316%
2025-09-11	43.8600	44.1300	43.8600	44.1300	+30.292%	2	2	+221.323%
2025-09-09	33.5700	33.8700	33.5700	33.8700	+24.476%	2	1	+318.660%
2025-09-08	26.9700	27.2100	26.9700	27.2100	0.000%	2	0	+421.132%