Dark

GS20260821C930
GS Aug 21 2026 930.00 Call (GS260821C00930000)
option OPRA

EOD

Aug 14, 2026

109.71+13.642%(+13.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	109.7100	109.7100	109.7100	109.7100	+13.642%	1	115	0.000%
2026-08-03	96.5400	96.5400	96.5400	96.5400	+4.935%	1	116	+13.642%
2026-07-30	92.0000	92.0000	92.0000	92.0000	+30.441%	1	116	+19.250%
2026-07-29	78.0000	83.9000	70.3000	70.5300	-30.512%	25	116	+55.551%
2026-07-28	101.6500	101.6500	101.5000	101.5000	-34.815%	2	134	+8.089%
2026-07-21	155.7100	155.7100	155.7100	155.7100	-21.930%	1	135	-29.542%
2026-07-14	164.6000	199.4500	164.6000	199.4500	+54.696%	3	134	-44.994%
2026-07-13	127.5700	128.9300	124.9500	128.9300	-7.278%	20	135	-14.907%
2026-07-09	139.2000	139.2000	139.0500	139.0500	+21.600%	35	144	-21.100%
2026-07-01	114.8500	114.8500	112.5000	114.3500	-11.781%	17	147	-4.058%
2026-06-26	129.6200	129.6200	129.6200	129.6200	-16.228%	1	146	-15.360%
2026-06-25	154.7300	154.7300	154.7300	154.7300	-15.972%	1	147	-29.096%
2026-06-23	184.1400	184.1400	184.1400	184.1400	+14.886%	1	147	-40.420%
2026-06-12	160.2800	160.2800	160.2800	160.2800	+31.162%	1	148	-31.551%
2026-06-11	122.0500	122.2000	122.0500	122.2000	+7.024%	6	148	-10.221%
2026-06-10	114.1800	114.1800	114.1800	114.1800	-11.268%	14	148	-3.915%
2026-06-09	128.6800	128.6800	128.6800	128.6800	-10.577%	14	162	-14.742%
2026-06-05	143.9000	143.9000	143.9000	143.9000	-1.438%	2	148	-23.760%
2026-06-03	146.0000	146.0000	146.0000	146.0000	-12.664%	1	148	-24.856%
2026-06-02	167.1700	167.1700	167.1700	167.1700	+12.542%	1	149	-34.372%
2026-06-01	148.5400	148.5400	148.5400	148.5400	+45.599%	1	149	-26.141%
2026-05-27	102.0200	102.0200	102.0200	102.0200	-2.699%	1	148	+7.538%
2026-05-22	106.0000	106.1500	104.8500	104.8500	+12.259%	9	148	+4.635%
2026-05-20	70.0000	93.4000	70.0000	93.4000	+55.667%	35	148	+17.463%
2026-05-19	60.6000	65.0000	60.0000	60.0000	-11.570%	29	157	+82.850%
2026-05-18	79.5000	79.5000	67.8500	67.8500	-24.711%	2	157	+61.695%
2026-05-14	83.1800	90.1200	83.1800	90.1200	+19.920%	2	157	+21.738%
2026-05-13	65.1900	81.5000	65.1900	75.1500	+19.856%	6	148	+45.988%
2026-05-12	62.1500	62.7000	59.8000	62.7000	-13.037%	6	148	+74.976%
2026-05-11	64.0000	73.1700	64.0000	72.1000	+15.805%	9	148	+52.164%
2026-05-08	67.1000	67.1000	62.2600	62.2600	+4.114%	3	146	+76.213%
2026-05-07	65.0000	65.0000	59.8000	59.8000	+6.179%	4	146	+83.462%
2026-05-05	56.5600	56.5600	56.3200	56.3200	+5.075%	5	142	+94.798%
2026-05-04	52.3500	53.6000	52.3500	53.6000	-21.923%	4	142	+104.683%
2026-05-01	60.5300	68.6500	60.5300	68.6500	+7.098%	2	137	+59.811%
2026-04-30	62.0500	64.5000	61.9500	64.1000	+17.078%	26	137	+71.154%
2026-04-29	54.7500	54.7500	54.7500	54.7500	-19.839%	1	154	+100.384%
2026-04-28	69.0300	70.7100	68.3000	68.3000	-3.857%	18	153	+60.630%
2026-04-27	72.0000	72.0000	69.0000	71.0400	+7.964%	8	142	+54.434%
2026-04-24	65.8000	65.8000	65.8000	65.8000	-8.395%	1	141	+66.733%
2026-04-21	74.7700	74.7700	71.8300	71.8300	+0.462%	13	136	+52.736%
2026-04-20	72.7600	72.7600	71.1500	71.5000	+5.488%	3	136	+53.441%
2026-04-17	64.9600	68.9500	64.9600	67.7800	+13.344%	25	136	+61.862%
2026-04-16	59.8000	59.8000	59.8000	59.8000	+3.103%	1	117	+83.462%
2026-04-15	58.0000	58.0000	58.0000	58.0000	-1.944%	1	117	+89.155%
2026-04-14	59.1500	59.1500	59.1500	59.1500	+15.033%	1	116	+85.478%
2026-04-13	46.0000	51.4200	46.0000	51.4200	-16.090%	3	116	+113.361%
2026-04-10	61.2800	61.2800	61.2800	61.2800	-3.678%	1	114	+79.031%
2026-04-09	63.5800	63.6200	63.5800	63.6200	+2.613%	8	113	+72.446%
2026-04-08	67.8000	67.8000	62.0000	62.0000	+22.312%	3	105	+76.952%
2026-04-02	50.6900	50.6900	50.6900	50.6900	-1.477%	2	101	+116.433%
2026-04-01	52.2000	52.7000	51.4500	51.4500	+53.445%	4	101	+113.236%
2026-03-30	33.6000	33.6000	33.5300	33.5300	-15.006%	50	100	+227.200%
2026-03-26	41.2000	41.2000	39.4500	39.4500	-11.844%	7	75	+178.099%
2026-03-25	44.9500	44.9500	44.7500	44.7500	+7.495%	3	82	+145.162%
2026-03-24	37.9500	44.8500	37.6300	41.6300	-2.506%	11	84	+163.536%
2026-03-23	42.7000	42.7000	42.7000	42.7000	+16.794%	1	85	+156.932%
2026-03-20	34.6500	36.5600	34.6500	36.5600	+20.660%	26	86	+200.082%
2026-03-16	31.0500	31.0500	30.3000	30.3000	+1.000%	15	69	+262.079%
2026-03-13	30.0000	30.0000	30.0000	30.0000	-7.721%	1	62	+265.700%
2026-03-12	32.5100	32.5100	32.5100	32.5100	-27.836%	1	62	+237.465%
2026-03-10	43.8500	45.0500	43.8500	45.0500	+20.294%	2	62	+143.529%
2026-03-09	36.6000	38.2000	36.6000	37.4500	-8.233%	5	64	+192.951%
2026-03-06	40.0000	42.2500	39.7600	40.8100	-14.355%	74	68	+168.831%
2026-03-05	47.6500	47.6500	47.6500	47.6500	-22.646%	3	45	+130.241%
2026-03-04	61.6000	61.6000	61.6000	61.6000	-26.404%	1	46	+78.101%
2026-02-25	83.8500	83.8500	83.7000	83.7000	+2.011%	2	45	+31.075%
2026-02-20	81.8000	82.0500	81.8000	82.0500	+6.076%	2	45	+33.711%
2026-02-13	77.3500	77.3500	77.3500	77.3500	-20.258%	2	46	+41.836%
2026-02-09	97.0000	97.1000	97.0000	97.0000	+15.270%	3	46	+13.103%
2026-02-04	84.1500	84.1500	84.1500	84.1500	-7.831%	1	43	+30.374%
2026-02-02	91.3000	91.3000	91.3000	91.3000	+0.573%	14	42	+20.164%
2026-01-30	98.0000	98.0000	90.7800	90.7800	-0.982%	5	28	+20.853%
2026-01-29	91.6700	91.6800	91.6700	91.6800	+4.479%	4	25	+19.666%
2026-01-28	87.8500	87.9000	87.7500	87.7500	+0.804%	3	27	+25.026%
2026-01-27	87.0500	87.0500	87.0500	87.0500	-3.278%	1	24	+26.031%
2026-01-26	89.0000	90.0000	87.9800	90.0000	+7.143%	12	23	+21.900%
2026-01-23	92.2500	92.2500	83.1500	84.0000	-27.742%	17	29	+30.607%
2026-01-22	110.6500	116.2500	110.6500	116.2500	+13.084%	11	19	-5.626%
2026-01-21	102.3500	102.8000	102.3500	102.8000	-3.202%	10	15	+6.722%
2026-01-20	106.4000	106.4000	106.2000	106.2000	+9.485%	2	16	+3.305%
2026-01-14	97.8700	97.8700	97.0000	97.0000	-3.386%	3	16	+13.103%
2026-01-08	101.3000	101.3000	100.3500	100.4000	-10.795%	3	14	+9.273%
2026-01-05	106.6500	112.5500	106.0000	112.5500	+34.952%	4	15	-2.523%
2026-01-02	75.9500	83.4000	75.7000	83.4000	+6.718%	3	15	+31.547%
2025-12-19	77.6000	78.1500	77.6000	78.1500	+9.072%	4	14	+40.384%
2025-12-16	71.6000	71.6500	71.6000	71.6500	-13.152%	2	16	+53.119%
2025-12-12	82.5000	82.5000	82.5000	82.5000	-11.195%	1	16	+32.982%
2025-12-11	92.9000	92.9000	92.9000	92.9000	+62.469%	1	17	+18.095%
2025-12-05	56.0800	57.1800	56.0800	57.1800	+42.594%	2	16	+91.868%
2025-12-01	39.8500	40.1000	39.8500	40.1000	+5.665%	2	16	+173.591%
2025-11-25	37.9500	37.9500	37.9500	37.9500	+8.895%	2	15	+189.091%
2025-11-21	34.7500	34.8500	34.7500	34.8500	-29.667%	2	16	+214.806%
2025-11-13	49.3500	49.5500	49.3500	49.5500	-8.495%	2	15	+121.413%
2025-11-12	54.0500	54.1500	53.8500	54.1500	+101.301%	4	14	+102.604%
2025-10-21	26.8000	27.1500	26.8000	26.9000	-17.737%	5	13	+307.844%
2025-10-09	32.7000	32.7000	32.7000	32.7000	-6.142%	1	12	+235.505%
2025-10-08	32.9000	34.8400	32.9000	34.8400	-13.269%	10	12	+214.897%
2025-10-07	40.1700	40.1700	40.1700	40.1700	+11.243%	1	4	+173.114%
2025-09-11	35.8800	36.1100	35.8800	36.1100	+16.559%	2	3	+203.822%
2025-09-10	30.9500	31.2700	30.9500	30.9800	+43.759%	4	3	+254.132%
2025-09-08	21.2400	21.5500	21.2400	21.5500	0.000%	2	1	+409.095%