Dark

GS20260821C960
GS Aug 21 2026 960.00 Call (GS260821C00960000)
option OPRA

EOD

Aug 19, 2026

81.23+9.652%(+7.15)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	83.8100	83.8100	81.2300	81.2300	+9.652%	13	369	0.000%
2026-08-18	79.8500	79.8500	74.0800	74.0800	-20.515%	6	382	+9.652%
2026-08-17	91.2000	94.1200	91.2000	93.2000	+14.807%	27	390	-12.843%
2026-08-14	81.1800	81.1800	81.1800	81.1800	-16.050%	20	391	+0.062%
2026-08-13	94.2700	96.7000	94.2700	96.7000	+20.724%	5	371	-15.998%
2026-08-12	80.1000	80.1000	80.1000	80.1000	+4.747%	1	376	+1.411%
2026-08-10	87.4700	87.4700	76.4700	76.4700	-13.398%	17	377	+6.225%
2026-08-07	88.3000	88.3000	88.3000	88.3000	-20.765%	2	390	-8.007%
2026-08-04	102.7500	111.4400	101.0000	111.4400	+69.852%	11	390	-27.109%
2026-08-03	65.6100	65.6100	65.6100	65.6100	-10.062%	22	392	+23.807%
2026-07-31	86.8800	86.8800	72.9500	72.9500	-8.331%	2	392	+11.350%
2026-07-30	67.0300	79.5800	65.1500	79.5800	+51.581%	17	392	+2.073%
2026-07-29	60.0500	63.2200	52.5000	52.5000	-42.966%	226	399	+54.724%
2026-07-28	84.2500	96.8700	84.2500	92.0500	-17.827%	14	531	-11.754%
2026-07-27	112.0200	112.0200	112.0200	112.0200	-12.389%	25	521	-27.486%
2026-07-23	127.8600	127.8600	127.8600	127.8600	-13.841%	2	515	-36.470%
2026-07-22	147.6900	148.4000	142.8500	148.4000	+12.484%	8	517	-45.263%
2026-07-17	130.6800	132.5500	129.8100	131.9300	-7.078%	5	523	-38.429%
2026-07-16	159.4500	159.4500	141.9800	141.9800	-18.557%	3	524	-42.788%
2026-07-15	190.2200	190.2200	174.3200	174.3300	-8.102%	15	525	-53.404%
2026-07-14	146.0000	189.7000	146.0000	189.7000	+85.471%	27	526	-57.180%
2026-07-13	109.5000	113.5100	102.2800	102.2800	-13.717%	15	539	-20.581%
2026-07-10	116.9000	118.7300	113.8500	118.5400	+1.524%	11	530	-31.475%
2026-07-09	116.0700	123.1000	116.0700	116.7600	+4.064%	454	521	-30.430%
2026-07-06	114.3900	114.3900	112.2000	112.2000	+18.730%	4	313	-27.602%
2026-07-02	94.5000	94.5000	94.5000	94.5000	+1.015%	2	313	-14.042%
2026-07-01	93.1000	93.5500	92.9000	93.5500	+3.382%	3	313	-13.169%
2026-06-30	90.4900	90.4900	90.4900	90.4900	-12.949%	1	312	-10.233%
2026-06-26	108.7300	108.7300	103.9500	103.9500	-25.777%	2	313	-21.857%
2026-06-24	139.3700	140.0500	139.3700	140.0500	-19.074%	4	312	-41.999%
2026-06-18	173.0600	173.0600	173.0600	173.0600	+1.217%	1	317	-53.063%
2026-06-17	181.0000	181.0000	170.9800	170.9800	+59.794%	5	317	-52.492%
2026-06-11	103.2000	107.0000	102.6500	107.0000	-11.166%	6	317	-24.084%
2026-06-05	120.4500	120.4500	120.4500	120.4500	-24.719%	2	319	-32.561%
2026-06-04	148.6900	162.6500	148.2800	160.0000	+31.180%	34	319	-49.231%
2026-06-03	120.9400	121.9700	120.9400	121.9700	-14.166%	5	347	-33.402%
2026-06-02	135.3900	142.1000	135.3900	142.1000	+21.401%	2	351	-42.836%
2026-06-01	117.0500	117.0500	117.0500	117.0500	+26.883%	10	351	-30.602%
2026-05-29	94.7500	94.7500	92.1700	92.2500	+6.957%	11	351	-11.946%
2026-05-28	82.3000	86.4500	82.3000	86.2500	+10.224%	6	353	-5.820%
2026-05-27	78.5000	78.5000	78.1500	78.2500	-5.995%	14	353	+3.808%
2026-05-26	85.7900	85.7900	82.5000	83.2400	-5.837%	9	360	-2.415%
2026-05-22	82.5000	88.4000	82.5000	88.4000	+9.419%	13	357	-8.111%
2026-05-21	80.7900	80.7900	80.7900	80.7900	+8.735%	1	356	+0.545%
2026-05-20	60.0000	74.3000	60.0000	74.3000	+49.197%	49	356	+9.327%
2026-05-19	51.3300	51.3300	49.0000	49.8000	-8.067%	29	321	+63.112%
2026-05-18	57.3000	62.6500	54.1700	54.1700	-7.796%	50	321	+49.954%
2026-05-15	60.3000	60.9400	58.7500	58.7500	-15.162%	67	321	+38.264%
2026-05-14	67.8300	71.4500	67.8300	69.2500	+6.867%	7	219	+17.300%
2026-05-13	60.6000	64.8000	60.6000	64.8000	+33.333%	8	218	+25.355%
2026-05-12	47.7000	48.6000	47.7000	48.6000	-9.244%	3	218	+67.140%
2026-05-11	54.9500	54.9500	53.5500	53.5500	+9.711%	6	218	+51.690%
2026-05-08	50.3500	51.0000	48.8100	48.8100	+3.851%	17	215	+66.421%
2026-05-07	50.5000	50.5000	47.0000	47.0000	-10.561%	3	216	+72.830%
2026-05-06	54.5000	55.0000	52.5000	52.5500	+18.356%	81	216	+54.577%
2026-05-05	44.9300	44.9300	44.4000	44.4000	+15.927%	4	172	+82.950%
2026-05-04	37.2000	38.9700	37.2000	38.3000	-22.938%	3	172	+112.089%
2026-04-30	49.7000	49.7000	49.7000	49.7000	+9.231%	2	171	+63.441%
2026-04-29	45.5000	45.5000	45.5000	45.5000	-15.819%	1	169	+78.527%
2026-04-28	55.4000	55.4000	54.0500	54.0500	-6.810%	5	170	+50.287%
2026-04-27	60.0000	60.0000	58.0000	58.0000	+13.038%	25	168	+40.052%
2026-04-24	51.3100	51.3100	51.3100	51.3100	-9.824%	1	145	+58.312%
2026-04-21	60.0600	60.0600	56.9000	56.9000	-6.721%	3	145	+42.759%
2026-04-20	55.3500	61.0000	55.2000	61.0000	+16.146%	4	145	+33.164%
2026-04-17	53.6000	53.6000	52.5200	52.5200	+33.639%	5	144	+54.665%
2026-04-13	37.3200	39.3000	37.3200	39.3000	-23.763%	3	141	+106.692%
2026-04-08	51.6000	52.3500	51.5500	51.5500	+35.480%	3	141	+57.575%
2026-04-07	35.9500	38.1800	35.8000	38.0500	-5.583%	6	144	+113.482%
2026-04-06	41.8000	41.8000	40.0500	40.3000	+2.025%	4	148	+101.563%
2026-04-02	36.7500	40.6500	36.7500	39.5000	+2.597%	8	157	+105.646%
2026-04-01	39.1500	41.2000	38.5000	38.5000	+46.947%	7	157	+110.987%
2026-03-30	25.5000	26.4500	25.5000	26.2000	-17.480%	6	162	+210.038%
2026-03-26	33.0800	33.0800	31.7500	31.7500	-5.365%	7	157	+155.843%
2026-03-25	36.2500	36.6000	33.5500	33.5500	+1.207%	8	158	+142.116%
2026-03-24	29.8000	33.5500	29.6000	33.1500	+18.393%	14	157	+145.038%
2026-03-20	26.8500	28.0000	26.8500	28.0000	+15.702%	10	155	+190.107%
2026-03-19	23.1000	24.2000	22.9000	24.2000	0.000%	16	155	+235.661%
2026-03-18	25.2500	25.2500	24.2000	24.2000	+2.326%	3	151	+235.661%
2026-03-17	24.9500	24.9500	23.4000	23.6500	+3.501%	6	151	+243.467%
2026-03-16	22.3000	23.3500	22.3000	22.8500	+5.300%	13	145	+255.492%
2026-03-13	22.8000	22.8500	21.7000	21.7000	-9.583%	24	139	+274.332%
2026-03-12	26.1500	26.2500	24.0000	24.0000	-23.810%	15	128	+238.458%
2026-03-11	32.7000	32.7000	28.6500	31.5000	-16.600%	20	132	+157.873%
2026-03-10	37.7700	37.7700	37.7700	37.7700	+9.288%	2	121	+115.065%
2026-03-09	29.3500	34.5600	29.0500	34.5600	+3.041%	60	121	+135.041%
2026-03-06	30.6500	34.1000	29.7800	33.5400	-6.182%	74	95	+142.188%
2026-03-05	40.1700	40.2900	35.2300	35.7500	-31.184%	18	101	+127.217%
2026-03-04	51.9500	51.9500	51.9500	51.9500	+5.804%	1	95	+56.362%
2026-03-03	41.0000	49.1000	39.2500	49.1000	-2.964%	39	95	+65.438%
2026-03-02	48.9500	50.6500	47.6000	50.6000	+8.467%	10	88	+60.534%
2026-02-27	47.1500	47.1500	46.6500	46.6500	-35.655%	4	83	+74.126%
2026-02-26	72.5000	72.5000	72.5000	72.5000	+3.424%	11	82	+12.041%
2026-02-25	68.3500	70.1000	68.3500	70.1000	+10.742%	6	82	+15.877%
2026-02-24	60.4000	63.4000	60.4000	63.3000	+3.347%	8	82	+28.325%
2026-02-23	61.1500	61.2500	61.1500	61.2500	-9.527%	9	77	+32.620%
2026-02-20	68.0500	68.0500	67.7000	67.7000	-2.520%	5	71	+19.985%
2026-02-19	68.6700	69.4500	68.6700	69.4500	-2.183%	9	66	+16.962%
2026-02-17	68.2000	71.0000	67.9500	71.0000	+9.568%	15	66	+14.408%
2026-02-13	64.8000	64.8000	64.8000	64.8000	-11.957%	7	55	+25.355%
2026-02-12	73.6000	73.6000	73.6000	73.6000	-14.269%	17	55	+10.367%
2026-02-11	85.6500	85.8500	85.6500	85.8500	+4.977%	2	38	-5.381%
2026-02-10	81.7800	81.7800	81.7800	81.7800	-1.053%	1	38	-0.673%
2026-02-02	82.6500	82.6500	82.6500	82.6500	-0.422%	1	38	-1.718%
2026-01-30	80.3000	83.0000	80.3000	83.0000	+14.720%	2	37	-2.133%
2026-01-26	72.2000	72.6000	72.2000	72.3500	-19.162%	5	38	+12.274%
2026-01-22	95.0500	95.0500	89.5000	89.5000	-6.381%	20	33	-9.240%
2026-01-21	93.4000	95.6000	93.4000	95.6000	+10.227%	4	27	-15.031%
2026-01-20	95.9000	95.9000	86.2100	86.7300	-15.319%	6	28	-6.342%
2026-01-15	102.4200	102.4200	102.4200	102.4200	+29.975%	1	31	-20.689%
2026-01-14	80.3500	80.3500	78.2500	78.8000	-7.021%	7	31	+3.084%
2026-01-13	85.1500	85.1500	84.7500	84.7500	-6.198%	2	32	-4.153%
2026-01-12	90.3500	90.3500	90.3500	90.3500	+4.330%	5	33	-10.094%
2026-01-08	88.3900	88.3900	86.5000	86.6000	-9.556%	12	33	-6.201%
2026-01-07	93.0900	95.7500	93.0900	95.7500	+59.983%	2	35	-15.164%
2025-12-30	59.8500	59.8500	59.8500	59.8500	-4.469%	1	33	+35.723%
2025-12-29	62.7500	62.7500	62.6500	62.6500	-6.660%	2	33	+29.657%
2025-12-23	67.1300	67.1300	67.1200	67.1200	-1.684%	8	34	+21.022%
2025-12-22	67.7300	68.2700	67.7300	68.2700	+5.763%	2	26	+18.983%
2025-12-19	64.5000	64.5500	64.4000	64.5500	+11.428%	4	26	+25.840%
2025-12-17	58.0300	58.0300	57.9300	57.9300	-12.690%	2	24	+40.221%
2025-12-15	65.8700	66.3500	65.8700	66.3500	+40.275%	2	24	+22.427%
2025-12-05	47.0500	47.3500	47.0500	47.3000	+36.429%	8	23	+71.734%
2025-12-02	34.5500	34.6700	34.5500	34.6700	+7.671%	2	19	+134.295%
2025-12-01	32.3500	32.3500	32.2000	32.2000	-14.927%	2	19	+152.267%
2025-11-28	37.0400	37.8500	37.0400	37.8500	+6.171%	4	19	+114.610%
2025-11-26	35.4000	35.6500	35.4000	35.6500	+25.972%	10	19	+127.854%
2025-11-24	28.2500	28.3000	28.2500	28.3000	+1.252%	2	19	+187.032%
2025-11-21	28.0000	28.0000	27.9500	27.9500	-7.877%	2	19	+190.626%
2025-11-19	30.2300	30.7500	30.2300	30.3400	-2.756%	26	19	+167.732%
2025-11-18	31.0500	31.2000	31.0500	31.2000	+8.522%	2	7	+160.353%
2025-11-17	33.3000	33.9000	28.7500	28.7500	-18.440%	8	7	+182.539%
2025-11-14	35.2000	35.2500	35.2000	35.2500	+30.074%	2	2	+130.440%
2025-11-07	26.7500	27.1000	26.7500	27.1000	+35.500%	2	2	+199.742%
2025-10-22	19.8500	20.0000	19.8500	20.0000	-31.082%	2	1	+306.150%
2025-09-11	28.7100	29.0200	28.7100	29.0200	0.000%	2	0	+179.910%