Dark

GS20260821C920
GS Aug 21 2026 920.00 Call (GS260821C00920000)
option OPRA

EOD

Jul 1, 2026

126.00+7.444%(+8.73)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	117.6500	126.0000	117.6500	126.0000	+7.444%	27	155	0.000%
2026-06-30	121.1000	121.1000	117.2700	117.2700	-9.479%	2	156	+7.444%
2026-06-26	129.5500	129.5500	129.5500	129.5500	-24.999%	1	156	-2.740%
2026-06-23	172.7300	172.7300	172.7300	172.7300	-12.360%	1	155	-27.054%
2026-06-22	197.0900	197.0900	197.0900	197.0900	+31.393%	1	155	-36.070%
2026-06-09	150.0000	150.0000	150.0000	150.0000	-13.295%	1	155	-16.000%
2026-06-05	173.0000	173.0000	173.0000	173.0000	-11.577%	1	155	-27.168%
2026-06-04	195.6500	195.6500	195.6500	195.6500	+27.045%	2	155	-35.599%
2026-06-03	148.7000	154.0000	148.7000	154.0000	-1.377%	3	157	-18.182%
2026-06-01	138.2900	156.4900	138.2900	156.1500	+44.664%	3	155	-19.308%
2026-05-27	107.9400	107.9400	107.9400	107.9400	+8.384%	1	157	+16.732%
2026-05-21	99.5900	99.5900	99.5900	99.5900	+30.268%	1	157	+26.519%
2026-05-20	73.7000	76.5000	73.7000	76.4500	+10.637%	14	157	+64.814%
2026-05-19	66.0000	69.1000	66.0000	69.1000	-16.697%	7	153	+82.344%
2026-05-18	82.9500	82.9500	82.9500	82.9500	-10.373%	3	153	+51.899%
2026-05-14	92.5500	92.5500	92.5500	92.5500	+11.372%	1	153	+36.143%
2026-05-13	83.1000	83.1000	83.1000	83.1000	+6.457%	3	150	+51.625%
2026-05-12	68.0000	78.0600	65.5000	78.0600	+0.334%	7	150	+61.414%
2026-05-11	75.3500	77.8000	75.3500	77.8000	+10.308%	5	150	+61.954%
2026-05-06	76.9600	76.9600	70.5300	70.5300	+10.549%	30	150	+78.647%
2026-05-05	58.9300	64.2600	58.9300	63.8000	+9.247%	6	152	+97.492%
2026-05-04	62.3000	62.3000	54.5500	58.4000	-12.194%	12	154	+115.753%
2026-05-01	66.5100	66.5100	66.5100	66.5100	-2.478%	1	151	+89.445%
2026-04-30	65.5300	70.0000	65.5300	68.2000	+12.578%	24	151	+84.751%
2026-04-29	60.5800	60.5800	60.5800	60.5800	-19.119%	1	140	+107.989%
2026-04-28	73.9500	74.9500	73.9500	74.9000	-2.053%	4	140	+68.224%
2026-04-27	81.0500	81.2400	76.4700	76.4700	+4.739%	17	138	+64.770%
2026-04-24	72.7000	73.0100	70.2500	73.0100	-10.963%	18	149	+72.579%
2026-04-22	82.0000	82.0000	82.0000	82.0000	+8.609%	1	134	+53.659%
2026-04-21	74.5000	77.8500	73.5500	75.5000	-8.485%	7	133	+66.887%
2026-04-20	78.5500	82.5000	78.5500	82.5000	+15.611%	2	133	+52.727%
2026-04-17	72.8500	74.3000	69.4700	71.3600	+18.894%	12	134	+76.570%
2026-04-15	60.0200	60.0200	60.0200	60.0200	-7.119%	1	137	+109.930%
2026-04-14	64.3500	64.6200	64.3500	64.6200	+16.811%	4	137	+94.986%
2026-04-13	47.9200	55.3200	47.9200	55.3200	-21.975%	19	136	+127.766%
2026-04-10	70.9000	70.9000	70.9000	70.9000	+7.669%	2	134	+77.715%
2026-04-09	65.8500	65.8500	65.8500	65.8500	-2.082%	2	132	+91.344%
2026-04-08	66.7500	67.2500	66.7500	67.2500	+23.940%	8	132	+87.361%
2026-04-06	55.2000	55.2000	54.2600	54.2600	+45.782%	4	129	+132.215%
2026-03-31	37.3000	37.3000	37.2200	37.2200	-13.139%	2	129	+238.528%
2026-03-26	45.6800	45.6800	42.8500	42.8500	+3.452%	3	129	+194.049%
2026-03-24	41.1500	41.4200	41.1500	41.4200	-12.708%	20	129	+204.201%
2026-03-23	47.4500	47.4500	47.4500	47.4500	+25.862%	1	136	+165.543%
2026-03-20	37.7000	37.7000	37.7000	37.7000	+12.537%	1	136	+234.218%
2026-03-17	33.4000	33.5000	33.4000	33.5000	+10.927%	6	135	+276.119%
2026-03-16	30.2000	30.2000	30.2000	30.2000	-5.210%	1	132	+317.219%
2026-03-13	31.8600	31.8600	31.8600	31.8600	-9.308%	1	131	+295.480%
2026-03-12	35.1300	35.1300	35.1300	35.1300	-27.492%	1	131	+258.668%
2026-03-10	45.7500	48.4500	45.7500	48.4500	+22.970%	3	131	+160.062%
2026-03-09	41.2500	41.2500	39.4000	39.4000	-10.455%	5	133	+219.797%
2026-03-06	43.3000	44.0000	43.3000	44.0000	-33.181%	40	142	+186.364%
2026-03-04	65.8500	65.8500	65.8500	65.8500	+22.057%	1	142	+91.344%
2026-03-03	54.0500	54.0500	53.9500	53.9500	-13.652%	2	141	+133.550%
2026-02-27	62.4800	62.4800	62.4800	62.4800	-29.401%	1	142	+101.665%
2026-02-25	88.5000	88.5000	88.5000	88.5000	+14.563%	1	142	+42.373%
2026-02-24	77.2500	77.2500	77.2500	77.2500	+1.060%	2	142	+63.107%
2026-02-23	73.1000	76.4400	73.1000	76.4400	-10.123%	2	141	+64.835%
2026-02-19	85.0500	85.0500	85.0500	85.0500	-4.972%	1	141	+48.148%
2026-02-17	89.0000	90.7500	89.0000	89.5000	-0.556%	5	141	+40.782%
2026-02-12	89.0000	93.0000	89.0000	90.0000	-8.182%	5	141	+40.000%
2026-02-10	98.0200	98.0200	98.0200	98.0200	+27.680%	1	137	+28.545%
2026-02-05	76.7700	76.7700	76.7700	76.7700	-16.916%	1	137	+64.127%
2026-02-03	92.2000	92.4000	92.2000	92.4000	-9.942%	2	136	+36.364%
2026-02-02	101.8000	102.6000	101.8000	102.6000	+8.606%	6	137	+22.807%
2026-01-30	94.4700	94.4700	94.4700	94.4700	-3.157%	2	135	+33.376%
2026-01-29	97.5500	97.5500	97.5500	97.5500	+6.496%	10	134	+29.165%
2026-01-28	93.0000	93.0500	91.6000	91.6000	-3.069%	15	132	+37.555%
2026-01-26	89.5200	94.5000	89.5200	94.5000	+5.705%	3	130	+33.333%
2026-01-23	93.0100	93.0100	89.4000	89.4000	-16.206%	4	131	+40.940%
2026-01-20	106.8400	106.8400	106.5900	106.6900	-9.852%	16	131	+18.099%
2026-01-16	118.3500	118.3500	118.3500	118.3500	+17.004%	2	124	+6.464%
2026-01-14	100.8500	101.1500	100.8500	101.1500	-1.557%	2	124	+24.567%
2026-01-13	102.7500	102.7500	102.7500	102.7500	-4.419%	1	125	+22.628%
2026-01-09	107.5000	107.5000	107.5000	107.5000	+2.089%	1	126	+17.209%
2026-01-08	105.1500	105.3000	105.1500	105.3000	-11.920%	2	125	+19.658%
2026-01-06	117.6700	119.5500	117.4700	119.5500	+35.085%	8	124	+5.395%
2026-01-02	80.0800	88.5000	80.0800	88.5000	+10.805%	5	125	+42.373%
2025-12-29	80.5500	80.7500	79.8700	79.8700	-5.143%	17	125	+57.756%
2025-12-22	84.9800	84.9800	84.2000	84.2000	+2.346%	6	124	+49.644%
2025-12-19	82.3000	82.3000	82.2700	82.2700	+7.938%	2	124	+53.154%
2025-12-18	76.2200	76.2200	76.2200	76.2200	+4.497%	1	124	+65.311%
2025-12-17	73.8700	73.8700	72.9400	72.9400	+8.784%	2	123	+72.745%
2025-12-08	66.6000	67.0500	66.6000	67.0500	+8.794%	2	123	+87.919%
2025-12-05	58.1000	62.6100	58.1000	61.6300	+23.929%	253	123	+104.446%
2025-12-03	50.1800	50.1800	49.7300	49.7300	+8.250%	2	36	+153.368%
2025-12-02	45.7700	45.9400	45.7700	45.9400	+0.065%	2	35	+174.271%
2025-11-26	46.2500	46.3700	45.4100	45.9100	+4.460%	77	13	+174.450%
2025-11-17	43.9500	43.9500	43.9500	43.9500	+36.703%	2	13	+186.689%
2025-10-24	32.1500	32.1500	32.1500	32.1500	-9.181%	11	13	+291.913%
2025-10-14	35.5000	35.5000	35.4000	35.4000	-9.855%	2	3	+255.932%
2025-09-15	38.9900	39.2700	38.9900	39.2700	+2.720%	2	3	+220.856%
2025-09-11	37.9300	38.2300	37.9300	38.2300	+28.894%	2	2	+229.584%
2025-09-09	29.4100	29.6600	29.4100	29.6600	+26.969%	2	1	+324.815%
2025-09-08	23.1800	23.3600	23.1800	23.3600	0.000%	2	1	+439.384%