Dark

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

EOD

Aug 19, 2026

115.00-10.880%(-14.04)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	130.0000	130.0000	115.0000	115.0000	-10.880%	8	322	0.000%
2026-08-18	142.4100	142.4100	129.0400	129.0400	-6.978%	5	323	-10.880%
2026-08-14	139.1000	139.3000	138.7200	138.7200	-7.167%	3	328	-17.099%
2026-08-13	150.0000	150.0000	149.4300	149.4300	+3.973%	11	326	-23.041%
2026-08-12	151.9500	151.9500	143.7200	143.7200	+3.881%	26	326	-19.983%
2026-08-11	134.0500	138.3500	131.4000	138.3500	+10.327%	31	327	-16.877%
2026-08-03	125.4000	125.4000	125.4000	125.4000	-1.065%	1	348	-8.293%
2026-07-31	129.2000	129.2000	126.7500	126.7500	+13.170%	37	349	-9.270%
2026-07-30	112.0000	112.0000	112.0000	112.0000	+5.980%	1	334	+2.679%
2026-07-29	105.6800	105.6800	105.6800	105.6800	-14.200%	25	333	+8.819%
2026-07-28	123.1700	123.1700	123.1700	123.1700	-13.927%	3	315	-6.633%
2026-07-27	143.1000	143.1000	143.1000	143.1000	-17.283%	1	318	-19.637%
2026-07-24	173.0000	173.0000	173.0000	173.0000	-2.083%	1	319	-33.526%
2026-07-20	176.6800	176.6800	176.6800	176.6800	+3.783%	5	320	-34.911%
2026-07-17	170.2400	170.2400	170.2400	170.2400	-21.548%	3	320	-32.448%
2026-07-16	234.0000	234.0000	217.0000	217.0000	-9.053%	4	323	-47.005%
2026-07-15	238.6000	238.6000	238.6000	238.6000	+0.181%	1	325	-51.802%
2026-07-14	202.0000	238.1700	202.0000	238.1700	+54.656%	8	325	-51.715%
2026-07-13	154.0000	154.0000	154.0000	154.0000	-11.085%	1	321	-25.325%
2026-07-09	173.2000	173.2000	173.2000	173.2000	+26.055%	2	321	-33.603%
2026-07-08	137.4000	137.4000	137.4000	137.4000	-15.405%	1	323	-16.303%
2026-07-07	162.9700	162.9700	162.4200	162.4200	+0.383%	2	324	-29.196%
2026-07-06	161.1000	161.8000	161.1000	161.8000	+14.104%	4	323	-28.925%
2026-07-01	138.5500	141.8000	137.9500	141.8000	+6.536%	7	322	-18.900%
2026-06-30	134.2300	134.2300	133.1000	133.1000	-9.763%	2	322	-13.599%
2026-06-26	146.7900	147.5000	137.0800	147.5000	-23.575%	7	321	-22.034%
2026-06-25	207.0000	214.0000	193.0000	193.0000	+0.589%	6	323	-40.415%
2026-06-24	202.4000	202.4000	191.8700	191.8700	-14.951%	6	321	-40.064%
2026-06-18	228.4000	228.4000	225.6000	225.6000	+0.044%	2	313	-49.025%
2026-06-17	225.5000	225.5000	225.5000	225.5000	+12.587%	6	313	-49.002%
2026-06-15	200.2900	200.2900	200.2900	200.2900	+9.448%	2	313	-42.583%
2026-06-12	183.0000	183.0000	183.0000	183.0000	+12.043%	2	315	-37.158%
2026-06-03	163.0000	163.4000	163.0000	163.3300	-6.669%	3	315	-29.590%
2026-06-02	175.0000	175.0000	175.0000	175.0000	+2.700%	1	316	-34.286%
2026-06-01	154.2500	170.4000	154.2500	170.4000	+18.374%	6	316	-32.512%
2026-05-29	138.2700	146.7100	132.0500	143.9500	+18.624%	9	317	-20.111%
2026-05-27	121.2000	121.3500	121.2000	121.3500	-10.903%	2	310	-5.233%
2026-05-26	136.2000	136.2000	136.2000	136.2000	+23.818%	2	310	-15.565%
2026-05-20	98.0000	110.0000	98.0000	110.0000	+33.333%	2	312	+4.545%
2026-05-19	78.2000	82.5000	76.0000	82.5000	-25.000%	4	311	+39.394%
2026-05-14	105.0000	110.0000	105.0000	110.0000	+38.871%	2	311	+4.545%
2026-05-12	75.0000	79.2100	75.0000	79.2100	-11.989%	2	313	+45.184%
2026-05-11	87.0300	90.2500	87.0300	90.0000	+5.882%	7	313	+27.778%
2026-05-08	85.0000	85.0000	85.0000	85.0000	+11.930%	1	317	+35.294%
2026-05-07	89.0000	91.0000	75.9400	75.9400	-5.371%	3	317	+51.435%
2026-05-06	80.2500	80.2500	80.2500	80.2500	+13.347%	1	317	+43.302%
2026-05-05	69.3500	70.8000	69.3500	70.8000	+7.517%	3	317	+62.429%
2026-05-04	70.0000	70.0000	65.0000	65.8500	-17.995%	25	319	+74.639%
2026-04-30	80.1700	80.3000	80.1700	80.3000	-2.073%	20	317	+43.213%
2026-04-28	92.9000	92.9000	82.0000	82.0000	-6.393%	58	308	+40.244%
2026-04-27	87.6000	87.6000	87.6000	87.6000	-1.739%	2	302	+31.279%
2026-04-22	89.1500	89.1500	89.1500	89.1500	+1.307%	1	304	+28.996%
2026-04-21	88.0000	88.0000	88.0000	88.0000	-6.996%	1	303	+30.682%
2026-04-20	89.5000	95.0000	89.5000	94.6200	+13.372%	15	302	+21.539%
2026-04-17	80.2900	86.0000	80.2900	83.4600	+19.966%	47	313	+37.791%
2026-04-15	87.0000	87.0000	69.4500	69.5700	-11.149%	24	320	+65.301%
2026-04-14	69.6700	78.3000	67.5000	78.3000	+20.889%	4	299	+46.871%
2026-04-13	57.5000	64.7700	57.5000	64.7700	-18.013%	20	298	+77.551%
2026-04-10	79.0000	79.0000	78.7000	79.0000	+0.637%	4	280	+45.570%
2026-04-09	78.5000	78.5000	78.5000	78.5000	-3.086%	1	282	+46.497%
2026-04-08	85.2800	86.5000	75.4300	81.0000	+33.884%	297	282	+41.975%
2026-04-07	57.0000	60.5000	56.9800	60.5000	-3.355%	26	162	+90.083%
2026-04-06	62.6000	62.6000	62.6000	62.6000	-2.492%	2	182	+83.706%
2026-04-01	62.9000	66.6000	62.9000	64.2000	+14.133%	11	182	+79.128%
2026-03-31	42.8000	56.2500	42.8000	56.2500	+34.409%	32	171	+104.444%
2026-03-27	41.8000	41.8500	41.8000	41.8500	-24.445%	5	168	+174.791%
2026-03-25	58.1000	58.4000	55.3900	55.3900	+2.955%	6	168	+107.619%
2026-03-23	54.0000	54.0000	53.8000	53.8000	+20.062%	10	166	+113.755%
2026-03-20	44.7000	44.8100	44.5000	44.8100	+9.828%	4	171	+156.639%
2026-03-19	40.8000	40.8000	40.8000	40.8000	+2.513%	1	172	+181.863%
2026-03-17	40.6300	40.6300	39.8000	39.8000	+4.462%	4	172	+188.945%
2026-03-16	38.1000	38.1000	38.1000	38.1000	-1.905%	1	172	+201.837%
2026-03-13	38.1100	38.8400	38.1100	38.8400	+1.410%	3	171	+196.087%
2026-03-12	41.0000	41.2300	38.3000	38.3000	-16.394%	25	168	+200.261%
2026-03-09	44.5000	45.8100	43.1500	45.8100	-12.325%	7	167	+151.037%
2026-03-06	46.7000	52.2500	46.7000	52.2500	-1.693%	7	162	+120.096%
2026-03-05	63.5000	63.5000	53.1500	53.1500	-11.120%	9	164	+116.369%
2026-03-03	61.9000	61.9000	59.8000	59.8000	-17.857%	2	163	+92.308%
2026-03-02	72.8000	72.8000	72.8000	72.8000	+7.059%	1	162	+57.967%
2026-02-27	81.0000	85.4000	68.0000	68.0000	-36.979%	13	162	+69.118%
2026-02-26	106.0000	109.5000	103.8000	107.9000	+12.279%	12	153	+6.580%
2026-02-25	96.1000	96.1000	96.1000	96.1000	+1.158%	1	153	+19.667%
2026-02-24	86.7400	95.0000	86.7400	95.0000	+14.183%	2	153	+21.053%
2026-02-23	87.0000	88.0000	83.0000	83.2000	-26.928%	17	154	+38.221%
2026-02-18	113.8600	113.8600	113.8600	113.8600	+14.375%	2	147	+1.001%
2026-02-17	96.3000	99.6500	96.3000	99.5500	-4.417%	4	147	+15.520%
2026-01-27	104.1800	104.1800	102.1500	104.1500	-1.139%	25	144	+10.418%
2026-01-26	105.4500	105.4500	105.3500	105.3500	-17.145%	2	119	+9.160%
2026-01-21	134.4100	134.4100	127.1500	127.1500	+4.909%	3	119	-9.556%
2026-01-20	121.2000	121.2000	121.2000	121.2000	-10.915%	2	120	-5.116%
2026-01-15	131.7400	136.0500	131.7400	136.0500	+21.365%	3	120	-15.472%
2026-01-14	110.3900	112.1000	108.6400	112.1000	-0.532%	8	120	+2.587%
2026-01-13	112.7000	112.7000	112.7000	112.7000	-3.634%	2	119	+2.041%
2026-01-12	115.3500	116.9500	115.3500	116.9500	-10.786%	3	121	-1.667%
2026-01-06	128.6200	132.0000	128.3300	131.0900	+0.955%	5	118	-12.274%
2026-01-05	123.7500	129.8500	123.4500	129.8500	+39.624%	9	118	-11.436%
2026-01-02	92.8000	93.0000	92.8000	93.0000	+14.687%	2	118	+23.656%
2025-12-31	81.0100	81.0900	81.0100	81.0900	-2.711%	4	117	+41.818%
2025-12-30	83.9500	83.9500	83.3500	83.3500	-10.903%	2	117	+37.972%
2025-12-23	91.5500	93.5500	91.5500	93.5500	+0.096%	3	117	+22.929%
2025-12-19	93.6200	93.6200	93.4600	93.4600	-3.210%	2	116	+23.047%
2025-12-15	96.5600	96.5600	96.5600	96.5600	-0.822%	1	116	+19.097%
2025-12-12	97.3600	97.3600	97.3600	97.3600	+12.360%	1	116	+18.118%
2025-12-10	83.4900	87.9100	81.9500	86.6500	+3.204%	185	116	+32.718%
2025-12-09	83.1700	83.9600	82.5300	83.9600	+14.668%	9	94	+36.970%
2025-12-08	76.8500	76.8500	73.2200	73.2200	+38.151%	2	87	+57.061%
2025-11-26	53.0000	53.0000	53.0000	53.0000	+21.867%	10	76	+116.981%
2025-11-24	43.0700	43.4900	43.0700	43.4900	+0.555%	26	76	+164.429%
2025-11-18	43.3000	43.3000	43.2500	43.2500	-11.464%	2	63	+165.896%
2025-11-17	48.7500	48.8500	48.7500	48.8500	-14.523%	2	63	+135.415%
2025-11-13	57.0500	57.1500	57.0500	57.1500	+47.104%	2	64	+101.225%
2025-11-07	42.6300	43.3000	38.6500	38.8500	+29.500%	8	65	+196.010%
2025-10-22	30.0000	30.0000	30.0000	30.0000	-14.286%	60	65	+283.333%
2025-10-20	35.0000	35.0000	35.0000	35.0000	+0.229%	60	65	+228.571%
2025-10-17	34.9200	34.9200	34.9200	34.9200	-15.896%	1	6	+229.324%
2025-10-10	41.5200	41.5200	41.5200	41.5200	+1.466%	2	7	+176.975%
2025-10-09	40.9200	40.9200	40.9200	40.9200	-6.724%	1	5	+181.036%
2025-10-06	43.8700	43.8700	43.8700	43.8700	-6.160%	1	4	+162.138%
2025-10-03	46.0900	46.7500	46.0900	46.7500	+5.937%	4	5	+145.989%
2025-09-11	43.8600	44.1300	43.8600	44.1300	+30.292%	2	2	+160.594%
2025-09-09	33.5700	33.8700	33.5700	33.8700	+24.476%	2	1	+239.534%
2025-09-08	26.9700	27.2100	26.9700	27.2100	0.000%	2	0	+322.639%