Dark

GS20260821C970
GS Aug 21 2026 970.00 Call (GS260821C00970000)
option OPRA

EOD

Aug 19, 2026

71.30+12.816%(+8.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	71.3000	71.3000	71.3000	71.3000	+12.816%	1	342	0.000%
2026-08-18	62.8500	63.2000	62.8500	63.2000	-24.311%	2	342	+12.816%
2026-08-17	84.5200	84.5200	83.5000	83.5000	+22.255%	25	342	-14.611%
2026-08-14	68.3000	68.3000	68.3000	68.3000	-3.667%	1	367	+4.392%
2026-08-11	64.5000	70.9500	64.5000	70.9000	-7.982%	77	367	+0.564%
2026-08-06	102.3000	102.3000	77.0500	77.0500	-26.324%	5	335	-7.463%
2026-08-05	104.5800	104.5800	104.5800	104.5800	+3.699%	1	339	-31.823%
2026-08-04	94.2500	100.8500	94.2500	100.8500	+48.659%	15	339	-29.301%
2026-07-31	63.7600	67.8400	63.7600	67.8400	-4.451%	20	352	+5.100%
2026-07-30	56.3000	71.3000	56.3000	71.0000	+29.562%	33	336	+0.423%
2026-07-29	51.5500	55.1000	47.5500	54.8000	-37.890%	23	358	+30.109%
2026-07-28	88.2300	88.2300	88.2300	88.2300	-14.688%	1	357	-19.188%
2026-07-27	103.4200	103.4200	103.4200	103.4200	-22.322%	25	358	-31.058%
2026-07-22	138.9900	138.9900	133.1400	133.1400	+23.966%	3	358	-46.447%
2026-07-20	107.4000	107.4000	107.4000	107.4000	-12.931%	5	361	-33.613%
2026-07-17	114.3000	125.5000	114.2500	123.3500	-7.589%	15	366	-42.197%
2026-07-16	133.4800	133.4800	133.4800	133.4800	-17.206%	2	358	-46.584%
2026-07-15	161.2200	161.2200	161.2200	161.2200	-2.291%	1	360	-55.775%
2026-07-14	135.1500	165.0000	135.1500	165.0000	+49.308%	13	361	-56.788%
2026-07-10	110.5100	110.5100	110.5100	110.5100	-3.796%	1	372	-35.481%
2026-07-09	107.3000	114.8900	107.3000	114.8700	+39.152%	128	371	-37.930%
2026-07-08	82.5500	82.5500	82.5500	82.5500	-21.163%	2	295	-13.628%
2026-07-06	104.7100	104.7100	104.7100	104.7100	+10.221%	2	295	-31.907%
2026-07-01	84.3500	95.0000	84.2500	95.0000	+17.429%	8	293	-24.947%
2026-06-30	80.7000	80.9000	80.7000	80.9000	-15.992%	2	296	-11.867%
2026-06-26	96.3000	96.3000	96.3000	96.3000	-29.243%	5	297	-25.961%
2026-06-25	136.1000	136.1000	136.1000	136.1000	-16.287%	2	297	-47.612%
2026-06-17	172.5000	172.5000	162.5800	162.5800	+15.174%	5	298	-56.145%
2026-06-15	139.3500	141.1600	139.3500	141.1600	+46.204%	4	298	-49.490%
2026-06-11	96.3000	96.5500	96.3000	96.5500	-8.992%	2	299	-26.152%
2026-06-09	106.0900	106.0900	106.0900	106.0900	-10.849%	2	299	-32.793%
2026-06-08	124.7500	124.7500	119.0000	119.0000	+6.774%	2	299	-40.084%
2026-06-05	111.4500	111.4500	111.4500	111.4500	-26.750%	2	301	-36.025%
2026-06-04	138.1500	152.1500	138.1500	152.1500	+36.164%	3	301	-53.138%
2026-06-03	110.3200	111.7400	110.3200	111.7400	-18.259%	7	300	-36.191%
2026-06-02	127.8900	136.7000	127.8900	136.7000	+18.355%	5	300	-47.842%
2026-06-01	110.1000	115.5000	110.1000	115.5000	+24.034%	11	302	-38.268%
2026-05-29	92.3300	93.1200	92.3300	93.1200	+20.388%	2	311	-23.432%
2026-05-28	77.3500	77.3500	77.3500	77.3500	-3.143%	2	313	-7.822%
2026-05-26	79.8500	79.8600	79.8500	79.8600	+2.385%	6	315	-10.719%
2026-05-22	78.1000	81.0600	78.0000	78.0000	+18.361%	10	320	-8.590%
2026-05-21	73.4500	80.2000	63.5000	65.9000	-2.153%	26	320	+8.194%
2026-05-20	57.7600	67.3500	57.4000	67.3500	+51.348%	76	320	+5.865%
2026-05-19	44.5000	44.5000	44.5000	44.5000	-11.619%	1	302	+60.225%
2026-05-18	52.4500	57.6500	50.3500	50.3500	-6.759%	42	302	+41.609%
2026-05-15	57.0000	57.0000	54.0000	54.0000	-17.783%	26	302	+32.037%
2026-05-14	62.7500	67.0000	62.7500	65.6800	+19.963%	7	245	+8.557%
2026-05-13	54.7500	54.7500	54.7500	54.7500	+20.994%	1	245	+30.228%
2026-05-12	44.8000	45.2500	44.8000	45.2500	-13.064%	2	245	+57.569%
2026-05-11	52.0500	52.0500	52.0500	52.0500	+8.415%	1	245	+36.984%
2026-05-06	48.0000	48.0100	48.0000	48.0100	+18.984%	2	244	+48.511%
2026-05-05	39.2500	40.8500	39.2500	40.3500	-17.061%	25	242	+76.704%
2026-05-01	48.4000	48.6500	48.4000	48.6500	+6.572%	2	243	+46.557%
2026-04-30	45.2000	45.6500	45.2000	45.6500	-8.241%	6	243	+56.188%
2026-04-28	56.2400	56.2400	49.7500	49.7500	-5.238%	4	238	+43.317%
2026-04-21	56.6300	56.6300	52.5000	52.5000	+24.555%	2	237	+35.810%
2026-04-14	42.1500	42.1500	42.1500	42.1500	+17.573%	4	237	+69.158%
2026-04-13	35.3900	35.8500	35.3900	35.8500	-25.157%	3	237	+98.884%
2026-04-08	47.9000	47.9000	47.9000	47.9000	+45.593%	3	238	+48.852%
2026-04-07	32.8000	32.9000	32.8000	32.9000	-9.116%	2	241	+116.717%
2026-04-06	36.2000	36.2000	36.2000	36.2000	+13.125%	1	243	+96.961%
2026-04-02	32.0000	32.0000	32.0000	32.0000	-13.396%	1	246	+122.813%
2026-04-01	34.0000	37.2000	33.6500	36.9500	+23.372%	7	246	+92.963%
2026-03-31	29.9500	29.9500	29.9500	29.9500	+33.111%	2	249	+138.063%
2026-03-30	23.3500	23.9500	22.0500	22.5000	-17.431%	200	251	+216.889%
2026-03-26	30.3500	30.3500	27.2500	27.2500	-12.408%	5	74	+161.651%
2026-03-25	31.8500	31.8500	31.1100	31.1100	+6.177%	21	73	+129.187%
2026-03-24	27.2500	29.4500	26.9000	29.3000	-2.980%	14	63	+143.345%
2026-03-23	28.2500	31.1500	28.2000	30.2000	+16.154%	14	56	+136.093%
2026-03-20	26.0500	26.0500	25.9500	26.0000	+20.092%	5	56	+174.231%
2026-03-19	20.6500	22.0500	20.6500	21.6500	-4.626%	15	56	+229.330%
2026-03-18	22.2500	22.7000	22.0500	22.7000	+4.128%	6	58	+214.097%
2026-03-17	21.4500	22.5000	21.4500	21.8000	+0.693%	8	59	+227.064%
2026-03-16	20.8500	21.6500	20.7500	21.6500	+8.794%	7	52	+229.330%
2026-03-13	20.7000	20.7000	19.9000	19.9000	-9.132%	4	45	+258.291%
2026-03-12	23.0500	23.0500	21.7000	21.9000	-22.202%	80	41	+225.571%
2026-03-11	28.6500	28.6500	28.1500	28.1500	-14.177%	4	92	+153.286%
2026-03-10	32.5000	32.8000	32.5000	32.8000	+5.128%	5	88	+117.378%
2026-03-09	27.5000	31.2000	27.4500	31.2000	+5.228%	14	84	+128.526%
2026-03-06	29.6500	29.6500	29.6500	29.6500	-20.081%	2	92	+140.472%
2026-03-05	37.0000	37.1000	37.0000	37.1000	-9.512%	3	94	+92.183%
2026-03-03	37.8000	41.8000	37.5500	41.0000	-4.473%	30	94	+73.902%
2026-03-02	38.3700	42.9200	38.3700	42.9200	-0.763%	2	92	+66.123%
2026-02-27	50.4400	52.8800	43.2500	43.2500	-36.490%	11	91	+64.855%
2026-02-26	71.9500	72.4500	68.1000	68.1000	+4.368%	12	92	+4.699%
2026-02-25	62.1500	65.2500	61.6500	65.2500	+10.127%	18	103	+9.272%
2026-02-24	56.5500	59.2500	56.5500	59.2500	+3.313%	7	103	+20.338%
2026-02-23	57.5000	57.6000	57.3500	57.3500	-9.756%	5	98	+24.324%
2026-02-20	63.8500	63.8500	63.5500	63.5500	-2.680%	5	94	+12.195%
2026-02-19	65.9500	65.9500	65.3000	65.3000	-0.910%	2	89	+9.188%
2026-02-17	65.9000	65.9000	65.9000	65.9000	+8.477%	4	88	+8.194%
2026-02-13	60.3500	60.7500	60.3000	60.7500	-12.401%	9	84	+17.366%
2026-02-12	69.3500	69.3500	69.3500	69.3500	+28.927%	17	84	+2.812%
2026-02-05	53.7900	53.7900	53.7900	53.7900	-21.703%	52	70	+32.553%
2026-01-28	69.0000	69.0000	68.7000	68.7000	+0.073%	2	18	+3.785%
2026-01-26	68.6500	68.6500	68.6500	68.6500	-23.382%	2	16	+3.860%
2026-01-22	89.5000	89.6000	89.5000	89.6000	-0.885%	9	15	-20.424%
2026-01-21	88.8500	90.4500	88.7500	90.4000	+10.056%	4	16	-21.128%
2026-01-20	84.6500	90.8800	82.1400	82.1400	-9.993%	3	16	-13.197%
2026-01-16	91.0500	92.9500	91.0500	91.2600	-5.966%	5	13	-21.872%
2026-01-15	93.4000	100.4200	93.4000	97.0500	+29.937%	5	13	-26.533%
2026-01-14	74.6900	74.6900	74.6900	74.6900	-5.813%	1	14	-4.539%
2026-01-12	81.8600	81.8600	79.3000	79.3000	-1.491%	2	14	-10.088%
2026-01-08	80.0000	80.5000	80.0000	80.5000	-12.500%	30	13	-11.429%
2026-01-07	92.0000	92.0000	92.0000	92.0000	-3.158%	10	40	-22.500%
2026-01-06	95.0000	95.0000	95.0000	95.0000	+50.913%	20	40	-24.947%
2026-01-02	62.8000	62.9500	62.8000	62.9500	+16.251%	2	23	+13.264%
2025-12-16	54.5000	54.5000	54.1500	54.1500	-23.495%	2	22	+31.671%
2025-12-11	70.7800	70.7800	70.7800	70.7800	+24.394%	1	22	+0.735%
2025-12-09	56.9000	56.9000	56.9000	56.9000	+19.789%	8	21	+25.308%
2025-12-08	47.5000	47.5000	47.5000	47.5000	+10.852%	8	21	+50.105%
2025-12-05	42.6500	42.8500	42.6500	42.8500	+43.311%	2	13	+66.394%
2025-12-01	29.9000	30.0000	29.9000	29.9000	-8.702%	4	13	+138.462%
2025-11-14	32.8000	32.8000	32.7500	32.7500	-9.904%	2	14	+117.710%
2025-11-13	36.0500	36.3500	36.0500	36.3500	+10.152%	2	14	+96.149%
2025-11-11	31.7500	33.0000	31.7500	33.0000	+2.167%	4	14	+116.061%
2025-11-10	31.9500	32.6500	31.9500	32.3000	+27.921%	4	13	+120.743%
2025-11-07	25.4500	25.4500	25.2500	25.2500	+5.649%	2	11	+182.376%
2025-10-29	25.4500	25.4500	23.9000	23.9000	+22.564%	2	10	+198.326%
2025-10-21	19.5500	19.5500	19.5000	19.5000	-1.763%	2	9	+265.641%
2025-10-20	19.7500	19.9000	19.7500	19.8500	-14.329%	3	8	+259.194%
2025-10-15	23.1900	23.8300	23.1000	23.1700	-4.650%	14	6	+207.726%
2025-10-14	24.4500	24.4500	24.3000	24.3000	-10.497%	2	1	+193.416%
2025-09-15	27.1500	27.1500	27.1500	27.1500	+1.306%	2	1	+162.615%
2025-09-11	26.6100	26.8000	26.6100	26.8000	0.000%	2	1	+166.045%