Dark

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

EOD

Aug 19, 2026

77.92-25.698%(-26.95)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	79.6400	83.2200	77.9200	77.9200	-25.698%	34	619	0.000%
2026-08-17	102.9600	104.8700	102.9600	104.8700	+3.392%	42	633	-25.698%
2026-08-14	99.8200	101.4300	99.8200	101.4300	-6.594%	2	675	-23.179%
2026-08-13	109.3500	115.9300	108.5900	108.5900	-5.054%	39	676	-28.244%
2026-08-12	114.3700	114.3700	114.3700	114.3700	+16.443%	25	679	-31.870%
2026-08-11	98.2200	98.2200	98.2200	98.2200	+2.827%	1	691	-20.668%
2026-08-10	95.5200	95.5200	95.5200	95.5200	-8.154%	2	692	-18.425%
2026-08-06	104.0000	104.0000	104.0000	104.0000	-23.614%	1	690	-25.077%
2026-08-05	133.1000	136.3600	132.8500	136.1500	+13.128%	8	690	-42.769%
2026-08-04	120.3500	120.3500	120.3500	120.3500	+30.503%	1	694	-35.256%
2026-07-31	85.0700	92.2200	85.0700	92.2200	-5.201%	6	694	-15.506%
2026-07-30	94.8900	97.2800	94.8900	97.2800	+45.738%	17	693	-19.901%
2026-07-29	70.0000	71.7100	62.6300	66.7500	-33.016%	55	678	+16.734%
2026-07-28	99.6500	99.6500	99.6500	99.6500	-13.483%	1	725	-21.806%
2026-07-27	117.3000	119.5600	102.7000	115.1800	-12.986%	81	724	-32.349%
2026-07-24	124.3300	132.3700	124.3300	132.3700	-1.466%	21	677	-41.135%
2026-07-23	137.3000	137.3000	134.3400	134.3400	-19.701%	47	656	-41.998%
2026-07-22	159.4600	167.3000	159.4600	167.3000	+11.541%	26	609	-53.425%
2026-07-21	146.6000	155.5500	141.9000	149.9900	+14.496%	262	584	-48.050%
2026-07-20	131.0000	131.0000	131.0000	131.0000	-20.112%	6	438	-40.519%
2026-07-16	174.3600	174.3600	163.9800	163.9800	-19.932%	21	438	-52.482%
2026-07-15	204.8000	204.8000	204.8000	204.8000	+5.665%	1	429	-61.953%
2026-07-14	161.0000	193.8200	161.0000	193.8200	+47.560%	4	430	-59.798%
2026-07-09	130.9000	131.3500	130.9000	131.3500	+4.246%	2	433	-40.678%
2026-07-07	126.0000	126.0000	126.0000	126.0000	+16.473%	1	433	-38.159%
2026-07-01	102.7000	108.1800	102.7000	108.1800	+5.851%	6	433	-27.972%
2026-06-30	102.4000	102.4000	102.2000	102.2000	-43.203%	4	432	-23.757%
2026-06-22	176.5100	179.9400	176.5100	179.9400	-6.149%	4	430	-56.697%
2026-06-17	192.0000	192.0000	191.7300	191.7300	+28.256%	3	427	-59.360%
2026-06-12	152.3100	152.3100	149.4900	149.4900	+27.988%	4	427	-47.876%
2026-06-11	114.9000	116.8000	114.9000	116.8000	+8.762%	8	426	-33.288%
2026-06-10	128.0000	128.0000	107.2000	107.3900	-39.345%	17	425	-27.442%
2026-06-04	175.0000	177.0500	175.0000	177.0500	+25.567%	13	423	-55.990%
2026-06-01	133.0000	141.0000	133.0000	141.0000	+40.705%	3	423	-44.738%
2026-05-28	100.2100	100.2100	100.2100	100.2100	+6.834%	1	424	-22.243%
2026-05-27	95.5800	95.5800	93.8000	93.8000	-4.286%	13	425	-16.930%
2026-05-22	98.6500	98.6500	98.0000	98.0000	+3.158%	3	418	-20.490%
2026-05-21	95.0000	95.0000	95.0000	95.0000	+12.626%	1	420	-17.979%
2026-05-20	65.5000	84.3500	65.5000	84.3500	+54.346%	12	420	-7.623%
2026-05-19	56.2000	56.2000	54.6000	54.6500	-11.138%	69	411	+42.580%
2026-05-18	65.9000	66.7000	61.5000	61.5000	-11.319%	22	411	+26.699%
2026-05-15	70.7000	71.4200	69.3500	69.3500	-15.478%	10	411	+12.358%
2026-05-14	79.0500	82.0500	79.0500	82.0500	+11.466%	4	397	-5.034%
2026-05-13	70.0000	73.6100	70.0000	73.6100	+26.914%	14	399	+5.855%
2026-05-12	57.9000	58.2500	57.0000	58.0000	-12.651%	16	399	+34.345%
2026-05-11	64.4000	67.2300	64.0500	66.4000	+12.504%	13	399	+17.349%
2026-05-08	60.5500	60.5500	58.9300	59.0200	-1.633%	12	393	+32.023%
2026-05-07	60.0000	60.0000	60.0000	60.0000	-5.437%	1	399	+29.867%
2026-05-06	63.4500	63.4500	63.4500	63.4500	+36.042%	1	398	+22.805%
2026-05-04	52.0000	52.0500	46.1200	46.6400	-21.415%	8	399	+67.067%
2026-04-30	58.5000	59.3500	58.5000	59.3500	+16.236%	7	400	+31.289%
2026-04-29	54.7500	55.0500	51.0600	51.0600	-19.336%	4	395	+52.605%
2026-04-28	64.5500	64.5500	62.3000	63.3000	+1.038%	12	394	+23.096%
2026-04-24	62.6500	62.6500	62.6500	62.6500	-10.819%	1	390	+24.374%
2026-04-23	70.2500	70.2500	70.2500	70.2500	-2.431%	1	391	+10.918%
2026-04-20	66.3500	72.0000	66.3500	72.0000	+38.595%	11	390	+8.222%
2026-04-15	51.9500	51.9500	51.9500	51.9500	-12.616%	1	389	+49.990%
2026-04-14	50.5300	59.4500	48.4000	59.4500	+24.633%	54	389	+31.068%
2026-04-13	41.1300	47.7000	40.8000	47.7000	-16.754%	9	364	+63.354%
2026-04-08	65.0000	65.0000	57.3000	57.3000	+31.422%	2	362	+35.986%
2026-04-07	43.6000	43.6000	43.6000	43.6000	-5.011%	1	362	+78.716%
2026-04-01	44.6000	47.7000	44.6000	45.9000	+24.323%	4	361	+69.760%
2026-03-31	32.0000	36.9200	31.8400	36.9200	+21.647%	7	362	+111.051%
2026-03-30	31.0500	31.0500	30.3500	30.3500	+1.675%	3	356	+156.738%
2026-03-27	29.8500	29.8500	29.8500	29.8500	-12.180%	6	355	+161.039%
2026-03-26	34.0500	34.0500	33.9900	33.9900	-17.199%	2	352	+129.244%
2026-03-25	43.0000	43.1500	41.0500	41.0500	+9.467%	8	351	+89.817%
2026-03-24	34.9000	40.5500	34.6200	37.5000	-5.063%	11	347	+107.787%
2026-03-23	41.7500	41.7500	39.3500	39.5000	+25.278%	17	349	+97.266%
2026-03-20	31.5000	31.5300	31.5000	31.5300	+9.365%	2	354	+147.130%
2026-03-19	28.7500	28.8300	28.3800	28.8300	-2.700%	96	355	+170.274%
2026-03-18	29.9500	29.9500	29.6300	29.6300	+11.182%	2	307	+162.977%
2026-03-16	26.9500	28.4000	26.6500	26.6500	-1.113%	54	307	+192.383%
2026-03-13	26.9500	26.9500	26.9500	26.9500	-7.705%	8	269	+189.128%
2026-03-12	29.2000	29.2000	29.2000	29.2000	-16.643%	3	261	+166.849%
2026-03-11	35.0300	35.0300	35.0300	35.0300	-18.478%	1	259	+122.438%
2026-03-10	42.5500	42.9700	42.5500	42.9700	+26.755%	2	259	+81.336%
2026-03-09	35.4000	35.4500	33.7500	33.9000	-12.876%	238	258	+129.853%
2026-03-06	37.4000	39.1000	37.1800	38.9100	-10.469%	86	197	+100.257%
2026-03-05	43.7600	43.7600	43.4600	43.4600	-24.193%	2	196	+79.291%
2026-03-04	57.3300	57.3300	57.3300	57.3300	+12.302%	1	196	+35.915%
2026-03-03	51.0500	51.0500	51.0500	51.0500	-13.548%	10	195	+52.635%
2026-03-02	59.4000	59.5000	59.0500	59.0500	+10.168%	4	198	+31.956%
2026-02-27	63.8000	63.8000	53.6000	53.6000	-34.674%	6	198	+45.373%
2026-02-26	82.3500	82.3500	81.5000	82.0500	+3.861%	21	202	-5.034%
2026-02-25	79.0000	79.0000	79.0000	79.0000	+11.645%	2	183	-1.367%
2026-02-24	69.6500	72.1500	69.6500	70.7600	+6.167%	18	183	+10.119%
2026-02-23	69.2000	69.2000	66.6500	66.6500	-17.716%	11	175	+16.909%
2026-02-19	81.0000	81.0000	81.0000	81.0000	-6.358%	1	166	-3.802%
2026-02-18	95.5000	95.5000	86.5000	86.5000	+12.484%	2	167	-9.919%
2026-02-17	76.9000	76.9000	76.9000	76.9000	-19.502%	1	166	+1.326%
2026-02-11	95.7300	95.7800	95.5300	95.5300	+11.509%	4	166	-18.434%
2026-01-30	85.6700	85.6700	85.6700	85.6700	-1.483%	3	165	-9.046%
2026-01-29	86.9600	86.9600	86.9600	86.9600	+8.700%	1	168	-10.396%
2026-01-27	80.0000	80.0000	80.0000	80.0000	-4.875%	1	168	-2.600%
2026-01-26	84.2000	84.2000	84.1000	84.1000	-0.450%	2	167	-7.348%
2026-01-23	84.4800	84.4800	84.4800	84.4800	-20.415%	3	167	-7.765%
2026-01-22	106.3000	106.3000	106.1500	106.1500	+8.984%	2	167	-26.594%
2026-01-21	97.6000	97.6000	97.4000	97.4000	-8.929%	2	166	-20.000%
2026-01-20	99.4200	106.9500	99.4200	106.9500	-8.527%	4	166	-27.144%
2026-01-15	109.0000	116.9200	109.0000	116.9200	+32.277%	4	165	-33.356%
2026-01-14	88.3900	88.3900	88.3900	88.3900	-13.597%	1	163	-11.845%
2026-01-12	97.0000	102.3000	93.0000	102.3000	+3.333%	36	162	-23.832%
2026-01-09	96.1500	99.0000	96.0000	99.0000	+3.937%	3	161	-21.293%
2026-01-08	95.5000	95.5000	95.2500	95.2500	-11.855%	30	161	-18.194%
2026-01-06	108.0200	108.0600	108.0200	108.0600	+2.767%	4	150	-27.892%
2026-01-05	105.1500	105.1500	105.1500	105.1500	+47.063%	3	145	-25.896%
2026-01-02	71.6500	71.6500	71.4500	71.5000	-0.070%	4	145	+8.979%
2025-12-29	71.4500	71.5500	71.4500	71.5500	-2.534%	9	147	+8.903%
2025-12-23	73.6200	73.6200	73.4100	73.4100	-2.354%	2	140	+6.144%
2025-12-22	75.5800	75.7000	75.0100	75.1800	+2.369%	6	140	+3.645%
2025-12-19	72.6600	73.4800	72.4200	73.4400	+15.909%	196	140	+6.100%
2025-12-17	67.2000	67.2000	63.1200	63.3600	-8.307%	10	78	+22.980%
2025-12-16	69.5000	69.5000	69.1000	69.1000	+84.759%	2	76	+12.764%
2025-12-01	38.4500	38.4500	37.4000	37.4000	-14.122%	6	76	+108.342%
2025-11-28	43.1500	43.5500	43.1500	43.5500	+9.257%	2	76	+78.921%
2025-11-26	40.6000	40.7500	39.4700	39.8600	+30.049%	13	79	+95.484%
2025-11-21	30.5000	30.6500	30.5000	30.6500	-9.720%	2	79	+154.225%
2025-11-17	33.8000	33.9500	33.6000	33.9500	-14.763%	4	80	+129.514%
2025-11-14	39.8000	39.8500	39.8000	39.8300	-13.507%	4	80	+95.631%
2025-11-13	46.0000	46.0500	46.0000	46.0500	-9.261%	2	79	+69.207%
2025-11-12	51.3000	51.3000	50.7500	50.7500	+35.333%	2	79	+53.537%
2025-11-10	37.5500	37.5500	37.5000	37.5000	+12.952%	2	78	+107.787%
2025-11-07	31.2500	33.2000	31.2200	33.2000	+1.220%	62	77	+134.699%
2025-10-31	33.0500	33.0500	32.8000	32.8000	+26.154%	2	56	+137.561%
2025-10-24	25.5800	26.0000	25.5800	26.0000	+6.166%	2	55	+199.692%
2025-10-21	24.5500	24.5500	24.4900	24.4900	-35.536%	2	54	+218.171%
2025-09-18	37.9900	37.9900	37.9900	37.9900	+13.403%	54	55	+105.107%
2025-09-11	33.2800	33.5000	33.2800	33.5000	+15.517%	2	2	+132.597%
2025-09-10	28.8500	29.0000	28.8500	29.0000	+15.354%	2	1	+168.690%
2025-09-09	25.0900	25.1400	25.0900	25.1400	0.000%	2	1	+209.944%