Dark

GS20260821C950
GS Aug 21 2026 950.00 Call (GS260821C00950000)
option OPRA

EOD

Aug 19, 2026

72.50-9.375%(-7.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	93.7400	93.7400	66.2500	72.5000	-9.375%	16	280	0.000%
2026-08-18	80.0000	80.0000	80.0000	80.0000	-23.018%	1	281	-9.375%
2026-08-17	101.1500	103.9200	101.1500	103.9200	+17.437%	52	282	-30.235%
2026-08-14	88.4900	88.4900	88.4900	88.4900	-16.911%	10	285	-18.070%
2026-08-13	104.9700	106.5000	104.9700	106.5000	+18.862%	5	295	-31.925%
2026-08-12	89.6000	89.6000	89.6000	89.6000	+2.342%	1	300	-19.085%
2026-08-11	95.9500	95.9500	87.5000	87.5500	-7.286%	12	300	-17.190%
2026-08-10	96.7700	96.7700	93.4200	94.4300	-25.646%	15	306	-23.224%
2026-08-05	127.0000	127.0000	127.0000	127.0000	+8.067%	1	311	-42.913%
2026-08-04	107.0000	120.4400	107.0000	117.5200	+44.285%	7	311	-38.308%
2026-08-03	81.4500	81.4500	81.4500	81.4500	-6.808%	1	315	-10.988%
2026-07-30	74.2400	87.4000	71.0000	87.4000	+32.324%	21	315	-17.048%
2026-07-29	82.9000	83.9000	61.9700	66.0500	-37.316%	295	321	+9.765%
2026-07-28	92.2000	105.3700	92.2000	105.3700	-1.523%	13	421	-31.195%
2026-07-27	112.3600	112.3600	107.0000	107.0000	-12.575%	55	410	-32.243%
2026-07-24	122.3800	122.3900	122.3800	122.3900	-3.917%	5	409	-40.763%
2026-07-23	127.3800	127.3900	127.3700	127.3800	-19.072%	10	407	-43.084%
2026-07-22	151.3300	157.4000	151.3300	157.4000	+10.178%	6	402	-53.939%
2026-07-21	143.0800	143.0800	142.8600	142.8600	+2.006%	20	407	-49.251%
2026-07-17	137.4000	141.8500	137.4000	140.0500	-19.581%	4	402	-48.233%
2026-07-16	165.0800	174.1500	163.7600	174.1500	-12.125%	24	403	-58.369%
2026-07-15	199.7000	199.7000	197.8400	198.1800	-0.467%	5	403	-63.417%
2026-07-14	181.3500	199.1100	181.3500	199.1100	+80.631%	17	403	-63.588%
2026-07-13	117.4500	121.5100	110.2300	110.2300	-13.498%	15	416	-34.228%
2026-07-10	125.9500	127.4300	121.8000	127.4300	+2.148%	10	408	-43.106%
2026-07-09	122.6700	131.8500	122.6700	124.7500	+30.355%	329	399	-41.884%
2026-07-08	95.7000	95.7000	95.7000	95.7000	-16.783%	5	222	-24.242%
2026-07-07	115.1000	115.1000	115.0000	115.0000	-6.905%	4	222	-36.957%
2026-07-06	121.5000	123.5300	121.5000	123.5300	+13.226%	6	220	-41.310%
2026-07-01	95.6000	109.1000	95.6000	109.1000	+14.903%	38	220	-33.547%
2026-06-30	95.5000	95.6000	94.9000	94.9500	-14.698%	11	203	-23.644%
2026-06-26	107.3600	111.3100	99.5800	111.3100	-25.230%	7	203	-34.867%
2026-06-24	158.7500	158.7500	148.8700	148.8700	-11.911%	6	204	-51.300%
2026-06-22	169.0000	169.0000	169.0000	169.0000	+0.775%	1	200	-57.101%
2026-06-16	167.0500	167.7000	167.0500	167.7000	+15.655%	2	199	-56.768%
2026-06-12	141.0000	145.0000	141.0000	145.0000	+34.197%	2	200	-50.000%
2026-06-11	108.0500	108.0500	108.0500	108.0500	-22.266%	6	200	-32.901%
2026-06-08	139.0000	139.0000	139.0000	139.0000	+8.594%	5	203	-47.842%
2026-06-05	134.2000	134.2000	128.0000	128.0000	-24.794%	3	203	-43.359%
2026-06-04	150.0000	170.2000	147.0000	170.2000	+16.440%	37	201	-57.403%
2026-06-02	151.1700	151.1700	144.5500	146.1700	+9.655%	3	217	-50.400%
2026-06-01	116.6800	133.3000	116.6800	133.3000	+22.857%	21	218	-45.611%
2026-05-29	101.4300	108.5000	101.4300	108.5000	+15.058%	3	210	-33.180%
2026-05-28	93.0000	97.0000	93.0000	94.3000	+3.626%	7	212	-23.118%
2026-05-27	83.0000	91.0000	83.0000	91.0000	-11.539%	6	212	-20.330%
2026-05-26	103.8100	103.8100	102.8700	102.8700	+12.303%	2	209	-29.523%
2026-05-22	90.1900	91.6000	90.1900	91.6000	+20.400%	3	208	-20.852%
2026-05-21	82.6400	92.7900	76.0000	76.0800	-2.236%	18	210	-4.706%
2026-05-20	64.8000	77.8400	64.8000	77.8200	+48.597%	23	210	-6.836%
2026-05-19	55.9500	55.9500	50.4500	52.3700	-11.207%	5	209	+38.438%
2026-05-18	67.0000	67.1400	58.9800	58.9800	-7.772%	14	209	+22.923%
2026-05-15	65.0000	65.6500	60.5000	63.9500	-18.013%	16	209	+13.370%
2026-05-14	74.0000	78.9400	74.0000	78.0000	+14.537%	6	196	-7.051%
2026-05-13	64.4000	68.1000	64.4000	68.1000	+11.275%	4	191	+6.461%
2026-05-12	55.0000	61.2200	53.1000	61.2000	-2.314%	12	191	+18.464%
2026-05-11	60.5000	62.6500	58.7000	62.6500	+14.221%	5	191	+15.722%
2026-05-08	55.1500	55.1500	54.8500	54.8500	-5.104%	2	190	+32.179%
2026-05-07	57.8000	57.8000	57.8000	57.8000	+0.347%	1	189	+25.433%
2026-05-06	61.2000	61.2000	56.3000	57.6000	+24.810%	6	189	+25.868%
2026-05-05	46.1500	46.1500	46.1500	46.1500	-10.770%	1	187	+57.096%
2026-05-04	51.7200	51.7200	51.7200	51.7200	-4.839%	1	187	+40.178%
2026-04-30	49.8200	54.6500	49.8200	54.3500	+8.700%	27	186	+33.395%
2026-04-29	50.0000	50.0000	50.0000	50.0000	-15.398%	4	183	+45.000%
2026-04-28	59.8000	60.9500	59.0300	59.1000	-8.881%	14	177	+22.673%
2026-04-27	65.0500	65.0500	64.8400	64.8600	+15.821%	16	175	+11.779%
2026-04-24	57.7000	57.9500	56.0000	56.0000	-15.472%	17	181	+29.464%
2026-04-23	66.2500	66.2500	66.2500	66.2500	+3.193%	1	180	+9.434%
2026-04-22	66.1000	66.1000	64.2000	64.2000	+5.941%	9	180	+12.928%
2026-04-21	71.3100	71.3100	60.6000	60.6000	-9.295%	5	170	+19.637%
2026-04-20	63.2900	66.8100	63.2900	66.8100	+17.375%	2	170	+8.517%
2026-04-17	57.1900	57.1900	56.9200	56.9200	+9.462%	3	168	+27.372%
2026-04-14	44.8900	52.0000	44.3600	52.0000	+36.304%	6	170	+39.423%
2026-04-13	39.0000	39.0000	38.1500	38.1500	-29.807%	3	169	+90.039%
2026-04-10	54.3500	54.3500	54.3500	54.3500	+2.104%	2	169	+33.395%
2026-04-09	53.2300	53.2300	53.2300	53.2300	-4.946%	2	167	+36.201%
2026-04-08	58.2000	58.2000	53.1000	56.0000	+37.931%	9	167	+29.464%
2026-04-07	38.9000	40.7500	38.9000	40.6000	-4.918%	7	161	+78.571%
2026-04-06	43.4500	43.4500	42.7000	42.7000	+0.117%	2	168	+69.789%
2026-04-02	43.2500	44.1500	42.6500	42.6500	+1.427%	14	178	+69.988%
2026-04-01	40.3000	44.0500	40.3000	42.0500	+44.601%	11	178	+72.414%
2026-03-31	28.9000	29.0800	28.8500	29.0800	+4.229%	38	187	+149.312%
2026-03-30	28.4500	28.5700	27.9000	27.9000	+2.385%	52	168	+159.857%
2026-03-27	27.2000	27.2500	27.2000	27.2500	-14.844%	6	140	+166.055%
2026-03-26	31.9000	32.0000	31.0500	32.0000	-14.347%	7	140	+126.563%
2026-03-25	37.5500	37.5500	37.3600	37.3600	+5.388%	2	139	+94.058%
2026-03-24	32.4500	35.5500	32.3500	35.4500	-2.903%	10	138	+104.513%
2026-03-23	34.0000	36.5100	34.0000	36.5100	+19.509%	3	136	+98.576%
2026-03-20	29.4500	30.5500	29.4500	30.5500	+16.470%	18	136	+137.316%
2026-03-19	26.7500	26.7500	26.1000	26.2300	-3.175%	3	135	+176.401%
2026-03-18	27.0500	27.0900	27.0500	27.0900	+5.409%	20	133	+167.626%
2026-03-17	25.7000	25.7000	25.7000	25.7000	+2.390%	2	123	+182.101%
2026-03-16	24.5000	25.1000	24.5000	25.1000	+7.036%	2	122	+188.845%
2026-03-13	25.3000	25.3000	22.5500	23.4500	-13.180%	22	120	+209.168%
2026-03-12	26.7000	27.0100	26.7000	27.0100	-17.274%	2	106	+168.419%
2026-03-11	32.6500	32.6500	32.6500	32.6500	-14.056%	1	106	+122.052%
2026-03-10	38.5500	39.3000	37.9900	37.9900	+8.543%	11	107	+90.840%
2026-03-09	31.5000	35.0000	31.2700	35.0000	-4.762%	24	102	+107.143%
2026-03-06	34.6000	36.7500	34.4400	36.7500	-0.325%	7	103	+97.279%
2026-03-05	37.0500	37.1500	36.8700	36.8700	-23.427%	23	102	+96.637%
2026-03-03	44.0000	48.1500	43.4000	48.1500	-8.979%	21	95	+50.571%
2026-03-02	52.8700	52.9000	52.8700	52.9000	+6.546%	2	82	+37.051%
2026-02-27	60.8000	60.8000	49.6500	49.6500	-38.666%	10	81	+46.022%
2026-02-26	81.2000	81.2000	80.9500	80.9500	+8.877%	2	81	-10.439%
2026-02-25	72.7000	74.3500	72.7000	74.3500	+9.904%	7	77	-2.488%
2026-02-24	62.4000	67.6500	61.9000	67.6500	+3.837%	17	77	+7.169%
2026-02-23	65.1500	65.1500	65.1500	65.1500	-9.639%	3	80	+11.282%
2026-02-20	70.4400	75.0000	70.4400	72.1000	-2.502%	5	78	+0.555%
2026-02-19	73.9500	73.9500	73.9500	73.9500	-14.171%	1	78	-1.961%
2026-02-18	86.1600	86.1600	86.1600	86.1600	+15.110%	2	78	-15.854%
2026-02-17	74.7000	74.8500	74.7000	74.8500	+8.557%	2	76	-3.140%
2026-02-13	67.2700	68.9500	67.2700	68.9500	-25.860%	8	70	+5.149%
2026-02-12	93.0000	93.0000	93.0000	93.0000	+3.207%	1	70	-22.043%
2026-02-11	90.3300	90.3300	90.1100	90.1100	+4.415%	2	69	-19.543%
2026-02-09	86.4500	86.4500	86.3000	86.3000	+15.067%	4	69	-15.991%
2026-02-06	75.0000	75.0000	75.0000	75.0000	+15.562%	10	65	-3.333%
2026-02-05	67.3500	67.3500	64.9000	64.9000	-24.884%	7	55	+11.710%
2026-02-02	86.4000	86.4000	86.4000	86.4000	+6.404%	1	54	-16.088%
2026-01-26	81.2000	81.2000	81.2000	81.2000	+8.469%	2	53	-10.714%
2026-01-23	79.5000	79.5000	74.8600	74.8600	-21.034%	5	55	-3.153%
2026-01-22	99.5500	99.5500	94.8000	94.8000	-9.568%	7	54	-23.523%
2026-01-21	96.0100	104.8300	96.0100	104.8300	+15.579%	33	56	-30.840%
2026-01-20	96.2000	96.2000	90.3300	90.7000	-15.549%	17	40	-20.066%
2026-01-15	107.4000	107.4000	107.4000	107.4000	+28.623%	4	42	-32.495%
2026-01-14	83.5000	83.5000	83.5000	83.5000	-8.242%	1	42	-13.174%
2026-01-13	87.8000	92.5000	87.8000	91.0000	-12.500%	5	42	-20.330%
2026-01-05	104.0000	104.0000	104.0000	104.0000	+54.074%	2	39	-30.288%
2026-01-02	67.5000	67.5000	67.3000	67.5000	+9.667%	4	39	+7.407%
2025-12-30	61.9000	61.9000	61.5500	61.5500	-9.485%	2	37	+17.790%
2025-12-29	68.0000	68.0000	68.0000	68.0000	+9.132%	2	37	+6.618%
2025-12-10	62.3100	62.3100	62.3100	62.3100	-2.381%	2	37	+16.354%
2025-12-09	63.8300	63.8300	63.8300	63.8300	+73.829%	20	37	+13.583%
2025-11-14	37.7000	37.7000	36.7200	36.7200	+4.318%	2	19	+97.440%
2025-11-10	34.9500	35.2000	34.9500	35.2000	+28.233%	2	18	+105.966%
2025-11-07	27.2000	27.5000	27.2000	27.4500	+21.460%	24	17	+164.117%
2025-10-21	22.6000	22.7500	22.5500	22.6000	-26.908%	8	4	+220.796%
2025-09-11	30.6900	30.9200	30.6900	30.9200	+15.502%	2	1	+134.476%
2025-09-10	26.7200	26.7700	26.7200	26.7700	+32.263%	2	1	+170.826%
2025-09-04	20.0300	20.2400	20.0300	20.2400	0.000%	2	1	+258.202%