Dark

GS20260821P1000
GS Aug 21 2026 1000.00 Put (GS260821P01000000)
option OPRA

EOD

Aug 19, 2026

2.84+75.309%(+1.22)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.3000	5.0000	1.3000	2.8400	+75.309%	225	856	0.000%
2026-08-18	2.0600	3.0000	1.6100	1.6200	-6.358%	219	899	+75.309%
2026-08-17	2.2700	2.5000	1.2000	1.7300	-42.333%	199	843	+64.162%
2026-08-14	5.9500	5.9900	2.9800	3.0000	-12.791%	124	802	-5.333%
2026-08-13	4.9500	5.0000	3.0900	3.4400	-47.481%	161	766	-17.442%
2026-08-12	5.0300	6.8000	4.0000	6.5500	-21.084%	43	742	-56.641%
2026-08-11	8.0000	9.7000	7.0900	8.3000	-11.040%	55	749	-65.783%
2026-08-10	9.3700	10.5000	8.4300	9.3300	-6.700%	40	744	-69.561%
2026-08-07	12.4400	12.4400	9.7000	10.0000	-32.203%	114	729	-71.600%
2026-08-06	8.5500	14.7500	8.5500	14.7500	+94.848%	15	708	-80.746%
2026-08-05	10.8500	10.8500	6.9500	7.5700	-38.455%	46	706	-62.483%
2026-08-04	12.5400	14.2000	11.1900	12.3000	-42.254%	76	712	-76.911%
2026-08-03	27.3500	27.8900	21.3000	21.3000	-8.584%	82	660	-86.667%
2026-07-31	21.7000	31.3500	21.7000	23.3000	+7.870%	298	696	-87.811%
2026-07-30	31.9500	31.9500	21.6000	21.6000	-53.478%	142	486	-86.852%
2026-07-29	25.4500	46.4300	25.4500	46.4300	+105.898%	397	421	-93.883%
2026-07-28	31.9800	31.9800	18.7000	22.5500	+9.360%	83	352	-87.406%
2026-07-27	10.7700	22.3000	10.7600	20.6200	+25.350%	89	370	-86.227%
2026-07-24	13.3000	17.5000	13.2500	16.4500	+20.513%	45	378	-82.736%
2026-07-23	13.6700	17.3000	13.0500	13.6500	+42.932%	71	365	-79.194%
2026-07-22	11.2000	11.8000	8.7000	9.5500	-22.041%	73	342	-70.262%
2026-07-21	15.6500	15.6500	12.2500	12.2500	-38.349%	143	338	-76.816%
2026-07-20	18.0300	20.0100	17.9500	19.8700	+15.188%	56	344	-85.707%
2026-07-17	23.5100	23.6300	15.2000	17.2500	+37.232%	172	330	-83.536%
2026-07-16	7.9800	13.3600	7.9800	12.5700	+87.612%	122	334	-77.407%
2026-07-15	6.8700	7.8700	6.7000	6.7000	-10.667%	27	317	-57.612%
2026-07-14	13.8500	13.8500	7.5000	7.5000	-71.963%	232	312	-62.133%
2026-07-13	24.6300	28.7300	24.6300	26.7500	+12.917%	49	222	-89.383%
2026-07-10	26.0000	26.0000	23.6900	23.6900	-11.273%	21	217	-88.012%
2026-07-09	27.5500	27.5700	24.8500	26.7000	-26.345%	46	211	-89.363%
2026-07-08	33.2200	41.4000	33.2200	36.2500	+24.699%	73	218	-92.166%
2026-07-07	32.0000	32.0000	28.8700	29.0700	+0.069%	30	207	-90.230%
2026-07-06	33.4600	33.4600	29.0500	29.0500	-31.599%	17	208	-90.224%
2026-07-02	35.2000	42.4700	34.8800	42.4700	+9.742%	73	207	-93.313%
2026-07-01	43.0000	43.4100	36.5800	38.7000	-12.344%	159	207	-92.661%
2026-06-30	45.1000	45.3700	43.8400	44.1500	+6.155%	53	167	-93.567%
2026-06-29	40.5700	41.5900	36.7400	41.5900	-0.976%	25	155	-93.171%
2026-06-26	40.1900	42.0000	38.7000	42.0000	+68.000%	34	156	-93.238%
2026-06-25	25.7500	27.0500	21.8500	25.0000	-3.101%	29	142	-88.640%
2026-06-24	26.0000	26.0000	24.6200	25.8000	+21.070%	21	130	-88.992%
2026-06-23	26.7000	26.7000	20.4000	21.3100	+3.951%	37	129	-86.673%
2026-06-22	19.6000	21.0000	19.6000	20.5000	+1.235%	16	109	-86.146%
2026-06-18	20.2100	20.2500	19.9000	20.2500	-1.220%	48	103	-85.975%
2026-06-17	22.7200	22.7200	18.4000	20.5000	-17.172%	37	103	-86.146%
2026-06-16	24.8500	24.8500	24.7500	24.7500	-10.131%	2	103	-88.525%
2026-06-15	26.4200	27.5400	26.4200	27.5400	-19.638%	45	103	-89.688%
2026-06-12	39.0700	39.2800	34.2700	34.2700	-39.559%	20	68	-91.713%
2026-06-11	57.2000	58.5500	56.0000	56.7000	-5.184%	14	75	-94.991%
2026-06-10	57.9400	59.8000	57.0500	59.8000	+19.576%	12	78	-95.251%
2026-06-09	42.0000	52.0500	42.0000	50.0100	+15.098%	25	79	-94.321%
2026-06-08	40.5800	43.4500	40.5800	43.4500	+4.072%	8	63	-93.464%
2026-06-05	34.7000	41.7500	34.7000	41.7500	+34.895%	6	63	-93.198%
2026-06-04	42.0100	42.0100	30.9500	30.9500	-26.624%	7	61	-90.824%
2026-06-03	40.2000	45.3000	39.9000	42.1800	+20.549%	29	57	-93.267%
2026-06-02	36.8800	36.8800	34.9700	34.9900	-20.495%	19	51	-91.883%
2026-06-01	44.3900	44.4500	42.7000	44.0100	-7.832%	23	48	-93.547%
2026-05-29	53.2000	53.2000	47.4800	47.7500	-22.609%	39	56	-94.052%
2026-05-27	62.0000	71.8000	61.7000	61.7000	-2.574%	6	30	-95.397%
2026-05-26	57.6100	63.3300	57.3500	63.3300	+6.886%	15	30	-95.516%
2026-05-22	62.1500	62.1500	59.2500	59.2500	-12.932%	7	23	-95.207%
2026-05-21	66.5500	73.2000	66.5500	68.0500	-18.988%	20	16	-95.827%
2026-05-15	84.0000	84.0000	84.0000	84.0000	-2.890%	2	16	-96.619%
2026-05-11	86.6500	86.6500	86.5000	86.5000	-17.744%	3	16	-96.717%
2026-04-21	105.0900	105.4800	105.0900	105.1600	+5.002%	4	14	-97.299%
2026-04-20	99.9000	100.1500	99.9000	100.1500	-5.830%	20	14	-97.164%
2026-04-17	106.6000	106.6000	106.3500	106.3500	-12.935%	2	9	-97.330%
2026-04-16	120.3700	122.1500	120.3700	122.1500	+3.080%	2	10	-97.675%
2026-04-14	118.4000	118.5000	118.4000	118.5000	-24.714%	6	10	-97.603%
2026-04-07	157.9000	157.9000	157.4000	157.4000	+7.075%	10	8	-98.196%
2026-02-23	146.7500	147.0000	146.7500	147.0000	+10.071%	10	13	-98.068%
2026-02-19	133.1000	133.5500	133.1000	133.5500	+16.536%	2	8	-97.873%
2026-01-28	114.9500	114.9500	114.6000	114.6000	+0.721%	20	8	-97.522%
2026-01-20	113.1600	113.7800	113.1600	113.7800	+6.936%	2	8	-97.504%
2026-01-15	111.2500	111.2500	106.4000	106.4000	-9.831%	6	7	-97.331%
2026-01-08	118.0000	118.0000	118.0000	118.0000	+4.323%	2	9	-97.593%
2026-01-06	113.1100	113.1100	113.1100	113.1100	+2.196%	5	9	-97.489%
2026-01-05	110.6800	110.6800	110.6800	110.6800	-35.237%	3	4	-97.434%
2025-12-05	170.9000	170.9000	170.9000	170.9000	-3.881%	1	4	-98.338%
2025-12-03	179.8000	179.8000	177.8000	177.8000	-11.144%	2	5	-98.403%
2025-12-01	200.6000	200.6000	200.1000	200.1000	+9.076%	2	4	-98.581%
2025-11-12	187.4500	187.4500	183.4500	183.4500	-17.765%	3	4	-98.452%
2025-11-04	223.0800	223.0800	223.0800	223.0800	0.000%	4	2	-98.727%