Dark

GS20260821C940
GS Aug 21 2026 940.00 Call (GS260821C00940000)
option OPRA

EOD

Jul 1, 2026

108.18+5.851%(+5.98)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	102.7000	108.1800	102.7000	108.1800	+5.851%	6	433	0.000%
2026-06-30	102.4000	102.4000	102.2000	102.2000	-43.203%	4	432	+5.851%
2026-06-22	176.5100	179.9400	176.5100	179.9400	-6.149%	4	430	-39.880%
2026-06-17	192.0000	192.0000	191.7300	191.7300	+28.256%	3	427	-43.577%
2026-06-12	152.3100	152.3100	149.4900	149.4900	+27.988%	4	427	-27.634%
2026-06-11	114.9000	116.8000	114.9000	116.8000	+8.762%	8	426	-7.380%
2026-06-10	128.0000	128.0000	107.2000	107.3900	-39.345%	17	425	+0.736%
2026-06-04	175.0000	177.0500	175.0000	177.0500	+25.567%	13	423	-38.899%
2026-06-01	133.0000	141.0000	133.0000	141.0000	+40.705%	3	423	-23.277%
2026-05-28	100.2100	100.2100	100.2100	100.2100	+6.834%	1	424	+7.953%
2026-05-27	95.5800	95.5800	93.8000	93.8000	-4.286%	13	425	+15.330%
2026-05-22	98.6500	98.6500	98.0000	98.0000	+3.158%	3	418	+10.388%
2026-05-21	95.0000	95.0000	95.0000	95.0000	+12.626%	1	420	+13.874%
2026-05-20	65.5000	84.3500	65.5000	84.3500	+54.346%	12	420	+28.251%
2026-05-19	56.2000	56.2000	54.6000	54.6500	-11.138%	69	411	+97.951%
2026-05-18	65.9000	66.7000	61.5000	61.5000	-11.319%	22	411	+75.902%
2026-05-15	70.7000	71.4200	69.3500	69.3500	-15.478%	10	411	+55.991%
2026-05-14	79.0500	82.0500	79.0500	82.0500	+11.466%	4	397	+31.846%
2026-05-13	70.0000	73.6100	70.0000	73.6100	+26.914%	14	399	+46.964%
2026-05-12	57.9000	58.2500	57.0000	58.0000	-12.651%	16	399	+86.517%
2026-05-11	64.4000	67.2300	64.0500	66.4000	+12.504%	13	399	+62.922%
2026-05-08	60.5500	60.5500	58.9300	59.0200	-1.633%	12	393	+83.294%
2026-05-07	60.0000	60.0000	60.0000	60.0000	-5.437%	1	399	+80.300%
2026-05-06	63.4500	63.4500	63.4500	63.4500	+36.042%	1	398	+70.496%
2026-05-04	52.0000	52.0500	46.1200	46.6400	-21.415%	8	399	+131.947%
2026-04-30	58.5000	59.3500	58.5000	59.3500	+16.236%	7	400	+82.275%
2026-04-29	54.7500	55.0500	51.0600	51.0600	-19.336%	4	395	+111.868%
2026-04-28	64.5500	64.5500	62.3000	63.3000	+1.038%	12	394	+70.900%
2026-04-24	62.6500	62.6500	62.6500	62.6500	-10.819%	1	390	+72.674%
2026-04-23	70.2500	70.2500	70.2500	70.2500	-2.431%	1	391	+53.993%
2026-04-20	66.3500	72.0000	66.3500	72.0000	+38.595%	11	390	+50.250%
2026-04-15	51.9500	51.9500	51.9500	51.9500	-12.616%	1	389	+108.239%
2026-04-14	50.5300	59.4500	48.4000	59.4500	+24.633%	54	389	+81.968%
2026-04-13	41.1300	47.7000	40.8000	47.7000	-16.754%	9	364	+126.792%
2026-04-08	65.0000	65.0000	57.3000	57.3000	+31.422%	2	362	+88.796%
2026-04-07	43.6000	43.6000	43.6000	43.6000	-5.011%	1	362	+148.119%
2026-04-01	44.6000	47.7000	44.6000	45.9000	+24.323%	4	361	+135.686%
2026-03-31	32.0000	36.9200	31.8400	36.9200	+21.647%	7	362	+193.012%
2026-03-30	31.0500	31.0500	30.3500	30.3500	+1.675%	3	356	+256.442%
2026-03-27	29.8500	29.8500	29.8500	29.8500	-12.180%	6	355	+262.412%
2026-03-26	34.0500	34.0500	33.9900	33.9900	-17.199%	2	352	+218.270%
2026-03-25	43.0000	43.1500	41.0500	41.0500	+9.467%	8	351	+163.532%
2026-03-24	34.9000	40.5500	34.6200	37.5000	-5.063%	11	347	+188.480%
2026-03-23	41.7500	41.7500	39.3500	39.5000	+25.278%	17	349	+173.873%
2026-03-20	31.5000	31.5300	31.5000	31.5300	+9.365%	2	354	+243.102%
2026-03-19	28.7500	28.8300	28.3800	28.8300	-2.700%	96	355	+275.234%
2026-03-18	29.9500	29.9500	29.6300	29.6300	+11.182%	2	307	+265.103%
2026-03-16	26.9500	28.4000	26.6500	26.6500	-1.113%	54	307	+305.929%
2026-03-13	26.9500	26.9500	26.9500	26.9500	-7.705%	8	269	+301.410%
2026-03-12	29.2000	29.2000	29.2000	29.2000	-16.643%	3	261	+270.479%
2026-03-11	35.0300	35.0300	35.0300	35.0300	-18.478%	1	259	+208.821%
2026-03-10	42.5500	42.9700	42.5500	42.9700	+26.755%	2	259	+151.757%
2026-03-09	35.4000	35.4500	33.7500	33.9000	-12.876%	238	258	+219.115%
2026-03-06	37.4000	39.1000	37.1800	38.9100	-10.469%	86	197	+178.026%
2026-03-05	43.7600	43.7600	43.4600	43.4600	-24.193%	2	196	+148.919%
2026-03-04	57.3300	57.3300	57.3300	57.3300	+12.302%	1	196	+88.697%
2026-03-03	51.0500	51.0500	51.0500	51.0500	-13.548%	10	195	+111.910%
2026-03-02	59.4000	59.5000	59.0500	59.0500	+10.168%	4	198	+83.201%
2026-02-27	63.8000	63.8000	53.6000	53.6000	-34.674%	6	198	+101.828%
2026-02-26	82.3500	82.3500	81.5000	82.0500	+3.861%	21	202	+31.846%
2026-02-25	79.0000	79.0000	79.0000	79.0000	+11.645%	2	183	+36.937%
2026-02-24	69.6500	72.1500	69.6500	70.7600	+6.167%	18	183	+52.883%
2026-02-23	69.2000	69.2000	66.6500	66.6500	-17.716%	11	175	+62.311%
2026-02-19	81.0000	81.0000	81.0000	81.0000	-6.358%	1	166	+33.556%
2026-02-18	95.5000	95.5000	86.5000	86.5000	+12.484%	2	167	+25.064%
2026-02-17	76.9000	76.9000	76.9000	76.9000	-19.502%	1	166	+40.676%
2026-02-11	95.7300	95.7800	95.5300	95.5300	+11.509%	4	166	+13.242%
2026-01-30	85.6700	85.6700	85.6700	85.6700	-1.483%	3	165	+26.275%
2026-01-29	86.9600	86.9600	86.9600	86.9600	+8.700%	1	168	+24.402%
2026-01-27	80.0000	80.0000	80.0000	80.0000	-4.875%	1	168	+35.225%
2026-01-26	84.2000	84.2000	84.1000	84.1000	-0.450%	2	167	+28.633%
2026-01-23	84.4800	84.4800	84.4800	84.4800	-20.415%	3	167	+28.054%
2026-01-22	106.3000	106.3000	106.1500	106.1500	+8.984%	2	167	+1.912%
2026-01-21	97.6000	97.6000	97.4000	97.4000	-8.929%	2	166	+11.068%
2026-01-20	99.4200	106.9500	99.4200	106.9500	-8.527%	4	166	+1.150%
2026-01-15	109.0000	116.9200	109.0000	116.9200	+32.277%	4	165	-7.475%
2026-01-14	88.3900	88.3900	88.3900	88.3900	-13.597%	1	163	+22.389%
2026-01-12	97.0000	102.3000	93.0000	102.3000	+3.333%	36	162	+5.748%
2026-01-09	96.1500	99.0000	96.0000	99.0000	+3.937%	3	161	+9.273%
2026-01-08	95.5000	95.5000	95.2500	95.2500	-11.855%	30	161	+13.575%
2026-01-06	108.0200	108.0600	108.0200	108.0600	+2.767%	4	150	+0.111%
2026-01-05	105.1500	105.1500	105.1500	105.1500	+47.063%	3	145	+2.882%
2026-01-02	71.6500	71.6500	71.4500	71.5000	-0.070%	4	145	+51.301%
2025-12-29	71.4500	71.5500	71.4500	71.5500	-2.534%	9	147	+51.195%
2025-12-23	73.6200	73.6200	73.4100	73.4100	-2.354%	2	140	+47.364%
2025-12-22	75.5800	75.7000	75.0100	75.1800	+2.369%	6	140	+43.895%
2025-12-19	72.6600	73.4800	72.4200	73.4400	+15.909%	196	140	+47.304%
2025-12-17	67.2000	67.2000	63.1200	63.3600	-8.307%	10	78	+70.739%
2025-12-16	69.5000	69.5000	69.1000	69.1000	+84.759%	2	76	+56.556%
2025-12-01	38.4500	38.4500	37.4000	37.4000	-14.122%	6	76	+189.251%
2025-11-28	43.1500	43.5500	43.1500	43.5500	+9.257%	2	76	+148.404%
2025-11-26	40.6000	40.7500	39.4700	39.8600	+30.049%	13	79	+171.400%
2025-11-21	30.5000	30.6500	30.5000	30.6500	-9.720%	2	79	+252.953%
2025-11-17	33.8000	33.9500	33.6000	33.9500	-14.763%	4	80	+218.645%
2025-11-14	39.8000	39.8500	39.8000	39.8300	-13.507%	4	80	+171.604%
2025-11-13	46.0000	46.0500	46.0000	46.0500	-9.261%	2	79	+134.919%
2025-11-12	51.3000	51.3000	50.7500	50.7500	+35.333%	2	79	+113.163%
2025-11-10	37.5500	37.5500	37.5000	37.5000	+12.952%	2	78	+188.480%
2025-11-07	31.2500	33.2000	31.2200	33.2000	+1.220%	62	77	+225.843%
2025-10-31	33.0500	33.0500	32.8000	32.8000	+26.154%	2	56	+229.817%
2025-10-24	25.5800	26.0000	25.5800	26.0000	+6.166%	2	55	+316.077%
2025-10-21	24.5500	24.5500	24.4900	24.4900	-35.536%	2	54	+341.731%
2025-09-18	37.9900	37.9900	37.9900	37.9900	+13.403%	54	55	+184.759%
2025-09-11	33.2800	33.5000	33.2800	33.5000	+15.517%	2	2	+222.925%
2025-09-10	28.8500	29.0000	28.8500	29.0000	+15.354%	2	1	+273.034%
2025-09-09	25.0900	25.1400	25.0900	25.1400	0.000%	2	1	+330.310%