Dark

GS20260821P1020
GS Aug 21 2026 1020.00 Put (GS260821P01020000)
option OPRA

EOD

Aug 19, 2026

8.90+78.000%(+3.90)351

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	6.0000	12.8700	5.9600	8.9000	+78.000%	351	579	0.000%
2026-08-18	6.0400	8.8700	5.0000	5.0000	+23.457%	306	787	+78.000%
2026-08-17	5.8900	6.0500	3.0500	4.0500	-42.060%	204	706	+119.753%
2026-08-14	9.9000	10.2000	6.9000	6.9900	-9.806%	438	676	+27.325%
2026-08-13	9.1800	9.6600	6.1100	7.7500	-38.247%	73	417	+14.839%
2026-08-12	9.2000	13.3000	8.6200	12.5500	-6.691%	12	400	-29.084%
2026-08-11	12.2000	13.5000	12.2000	13.4500	-18.237%	87	396	-33.829%
2026-08-10	16.4600	16.4600	15.4200	16.4500	+6.129%	11	393	-45.897%
2026-08-07	19.6400	19.6400	15.5000	15.5000	-30.023%	63	398	-42.581%
2026-08-06	14.8000	22.1500	14.8000	22.1500	+94.298%	23	433	-59.819%
2026-08-05	13.0000	13.3800	10.5000	11.4000	-35.955%	95	437	-21.930%
2026-08-04	17.8000	18.6100	16.3000	17.8000	-46.627%	43	455	-50.000%
2026-08-03	32.0000	33.4500	31.7500	33.3500	+3.894%	12	449	-73.313%
2026-07-31	25.1500	32.1000	24.8500	32.1000	+6.468%	88	446	-72.274%
2026-07-30	45.4000	45.7500	29.7400	30.1500	-38.369%	73	469	-70.481%
2026-07-29	48.4500	53.5700	48.4500	48.9200	+72.557%	38	465	-81.807%
2026-07-28	33.7000	41.1000	25.7500	28.3500	-3.833%	81	491	-68.607%
2026-07-27	15.7000	29.4800	14.9000	29.4800	+34.305%	117	552	-69.810%
2026-07-24	19.5200	22.2900	19.5000	21.9500	+19.619%	34	431	-59.453%
2026-07-23	18.6000	22.7500	17.5500	18.3500	+40.613%	71	413	-51.499%
2026-07-22	16.7800	16.7800	12.6200	13.0500	-25.086%	49	367	-31.801%
2026-07-21	20.6000	20.6500	17.4200	17.4200	-34.659%	36	363	-48.909%
2026-07-20	19.8800	26.6600	19.8800	26.6600	+18.436%	16	330	-66.617%
2026-07-17	24.6000	24.6000	20.0500	22.5100	+28.408%	39	329	-60.462%
2026-07-16	11.3100	17.5300	11.3100	17.5300	+104.551%	127	331	-49.230%
2026-07-15	9.8000	9.8000	8.5700	8.5700	-13.609%	23	263	+3.851%
2026-07-14	18.9200	18.9200	9.9200	9.9200	-72.017%	98	247	-10.282%
2026-07-13	32.1000	36.6200	32.1000	35.4500	+11.303%	21	256	-74.894%
2026-07-10	30.9500	31.8500	30.8500	31.8500	+1.433%	6	241	-72.057%
2026-07-09	32.7800	32.7800	31.4000	31.4000	-29.691%	3	243	-71.656%
2026-07-08	43.3500	48.4600	40.0000	44.6600	+20.021%	131	245	-80.072%
2026-07-07	38.5400	38.8200	36.9700	37.2100	+0.269%	106	221	-76.082%
2026-07-06	38.4600	38.4600	36.3700	37.1100	-25.928%	5	217	-76.017%
2026-07-02	44.4800	50.1000	44.3000	50.1000	+3.619%	8	218	-82.236%
2026-07-01	47.1100	48.4500	47.1100	48.3500	-8.080%	4	218	-81.593%
2026-06-30	49.7100	52.6000	49.7100	52.6000	+6.998%	2	218	-83.080%
2026-06-29	49.4800	49.4800	47.0500	49.1600	+1.361%	8	216	-81.896%
2026-06-26	53.6700	53.6700	48.5000	48.5000	+65.134%	14	213	-81.649%
2026-06-25	29.3700	29.3700	29.3700	29.3700	-3.925%	1	212	-69.697%
2026-06-24	30.1000	30.5700	30.1000	30.5700	+21.310%	6	211	-70.886%
2026-06-23	26.8000	26.8000	25.2000	25.2000	+5.219%	2	210	-64.683%
2026-06-22	25.4900	25.4900	23.9500	23.9500	-1.033%	6	208	-62.839%
2026-06-18	24.5000	24.5000	24.2000	24.2000	-10.037%	6	209	-63.223%
2026-06-17	26.0700	26.9000	23.2000	26.9000	-20.036%	28	209	-66.914%
2026-06-15	32.5100	34.1300	32.3500	33.6400	-29.313%	44	209	-73.543%
2026-06-12	46.8400	47.5900	42.0000	47.5900	-26.240%	35	179	-81.299%
2026-06-11	64.0400	69.3900	64.0400	64.5200	-8.026%	19	170	-86.206%
2026-06-10	61.8000	70.2700	61.8000	70.1500	+13.511%	79	163	-87.313%
2026-06-09	51.8000	62.6000	51.8000	61.8000	+30.517%	7	156	-85.599%
2026-06-08	48.2000	48.2000	47.3500	47.3500	+14.372%	9	152	-81.204%
2026-06-05	41.4000	41.4000	41.4000	41.4000	+13.580%	1	153	-78.502%
2026-06-04	43.3500	43.3500	36.4500	36.4500	-29.904%	25	153	-75.583%
2026-06-03	50.0000	53.2500	50.0000	52.0000	+23.398%	64	154	-82.885%
2026-06-02	44.4000	44.6500	42.0300	42.1400	-15.720%	21	94	-78.880%
2026-06-01	60.0000	60.0000	50.0000	50.0000	-13.240%	20	91	-82.200%
2026-05-29	63.1000	63.3500	57.0700	57.6300	-14.368%	19	74	-84.557%
2026-05-26	64.4000	67.4000	64.4000	67.3000	-3.305%	13	61	-86.776%
2026-05-22	69.6500	69.6500	69.6000	69.6000	-9.669%	2	54	-87.213%
2026-05-21	85.3500	85.6500	75.3300	77.0500	-16.022%	17	52	-88.449%
2026-05-20	91.9500	91.9500	91.7000	91.7500	-21.346%	4	52	-90.300%
2026-04-23	116.3500	116.6500	116.3500	116.6500	-2.032%	2	41	-92.370%
2026-04-21	119.0800	119.0800	119.0700	119.0700	-11.735%	2	40	-92.525%
2026-04-16	135.0500	135.0500	134.9000	134.9000	-2.282%	2	39	-93.403%
2026-04-15	138.6000	138.6000	138.0500	138.0500	+16.646%	2	39	-93.553%
2026-02-09	119.0500	119.0500	118.3500	118.3500	-22.113%	10	39	-92.480%
2026-02-05	150.7000	151.9500	150.7000	151.9500	+28.608%	2	34	-94.143%
2026-02-02	118.4000	118.4000	118.1500	118.1500	-10.459%	12	34	-92.467%
2026-01-23	131.7000	131.9500	131.7000	131.9500	+4.872%	2	28	-93.255%
2026-01-20	125.4800	125.8700	125.4700	125.8200	-23.351%	50	28	-92.926%
2025-12-31	164.6000	164.6000	164.1500	164.1500	-5.362%	2	3	-94.578%
2025-12-09	173.4500	173.4500	173.4500	173.4500	-2.676%	1	3	-94.869%
2025-12-08	176.2500	178.2200	176.2500	178.2200	-2.909%	2	4	-95.006%
2025-12-05	183.5600	183.5600	183.5600	183.5600	-5.161%	1	3	-95.151%
2025-12-04	193.5500	193.5500	193.5500	193.5500	-0.606%	1	2	-95.402%
2025-12-03	196.0900	196.0900	194.7300	194.7300	-2.508%	2	2	-95.430%
2025-11-12	199.7400	199.7400	199.7400	199.7400	0.000%	1	1	-95.544%