Dark

GS20260821P1040
GS Aug 21 2026 1040.00 Put (GS260821P01040000)
option OPRA

EOD

Aug 19, 2026

21.85+74.800%(+9.35)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	17.7500	24.7900	16.0000	21.8500	+74.800%	96	723	0.000%
2026-08-18	14.0000	17.8000	12.5000	12.5000	+38.122%	20	738	+74.800%
2026-08-17	9.2000	11.3700	7.8000	9.0500	-40.656%	50	746	+141.436%
2026-08-14	19.5900	19.5900	15.2500	15.2500	0.000%	106	743	+43.279%
2026-08-13	14.0000	15.2500	11.7700	15.2500	-29.070%	17	676	+43.279%
2026-08-12	15.7500	23.1500	15.7500	21.5000	-10.788%	9	665	+1.628%
2026-08-11	24.0500	24.1000	24.0500	24.1000	-5.712%	2	665	-9.336%
2026-08-10	22.0000	26.6000	22.0000	25.5600	+1.228%	17	665	-14.515%
2026-08-07	26.3000	26.3000	24.6500	25.2500	-8.514%	32	660	-13.465%
2026-08-06	22.3000	27.6000	22.2500	27.6000	+67.679%	3	657	-20.833%
2026-08-05	19.7000	19.7000	16.4600	16.4600	-34.160%	8	657	+32.746%
2026-08-04	25.2000	26.0100	23.2000	25.0000	-41.793%	30	652	-12.600%
2026-08-03	42.9500	42.9500	42.9500	42.9500	-8.792%	2	649	-49.127%
2026-07-31	47.2300	47.2300	47.0000	47.0900	+20.435%	13	648	-53.599%
2026-07-30	46.9000	46.9000	39.0000	39.1000	-39.567%	38	647	-44.118%
2026-07-29	62.0000	70.1100	62.0000	64.7000	+73.273%	307	640	-66.229%
2026-07-28	54.0000	54.0000	33.9500	37.3400	+14.716%	73	509	-41.484%
2026-07-27	21.2000	33.9200	21.2000	32.5500	+30.200%	13	466	-32.873%
2026-07-24	25.0000	25.0000	25.0000	25.0000	+2.459%	1	462	-12.600%
2026-07-23	22.6500	25.6100	22.6500	24.4000	+37.853%	24	461	-10.451%
2026-07-22	18.7500	19.6000	17.1800	17.7000	-25.000%	52	461	+23.446%
2026-07-21	26.9800	28.1000	23.6000	23.6000	-31.455%	8	459	-7.415%
2026-07-20	28.4000	34.4300	28.4000	34.4300	+16.043%	4	460	-36.538%
2026-07-17	28.1000	30.4200	26.1500	29.6700	+33.169%	61	463	-26.357%
2026-07-16	12.6000	22.4000	12.6000	22.2800	+110.189%	55	462	-1.930%
2026-07-15	12.9500	14.4300	10.6000	10.6000	-15.335%	38	427	+106.132%
2026-07-14	24.3000	24.3000	12.5200	12.5200	-71.859%	68	423	+74.521%
2026-07-13	45.1900	45.1900	44.1900	44.4900	+14.517%	9	418	-50.888%
2026-07-10	40.4100	42.5000	38.8000	38.8500	-7.676%	325	411	-43.758%
2026-07-09	44.8900	45.0900	39.9600	42.0800	-18.196%	124	249	-48.075%
2026-07-08	51.0000	51.4400	51.0000	51.4400	+8.045%	5	223	-57.523%
2026-07-07	46.0400	49.7500	45.3400	47.6100	+3.816%	177	222	-54.106%
2026-07-06	51.5900	51.5900	44.3700	45.8600	-21.887%	15	171	-52.355%
2026-07-01	68.0000	68.0000	58.7100	58.7100	-3.754%	8	172	-62.783%
2026-06-30	61.6500	61.6500	60.9000	61.0000	+1.379%	7	172	-64.180%
2026-06-29	60.1700	60.1700	60.1700	60.1700	+4.136%	1	171	-63.686%
2026-06-26	56.0500	57.7800	56.0500	57.7800	+45.103%	5	171	-62.184%
2026-06-25	34.0000	39.8200	34.0000	39.8200	+1.323%	10	167	-45.128%
2026-06-24	39.7500	39.7500	36.1000	39.3000	+23.391%	23	158	-44.402%
2026-06-23	32.1300	32.1300	31.8500	31.8500	+5.990%	3	144	-31.397%
2026-06-22	29.1500	30.3500	29.1500	30.0500	-9.215%	8	144	-27.288%
2026-06-18	28.7000	33.7500	28.7000	33.1000	+0.608%	17	164	-33.988%
2026-06-17	32.7800	33.0900	27.1500	32.9000	-10.281%	48	164	-33.587%
2026-06-16	37.8200	37.8200	35.2000	36.6700	-9.680%	12	164	-40.415%
2026-06-15	41.0000	42.2800	39.5100	40.6000	-18.621%	18	169	-46.182%
2026-06-12	56.4000	56.4000	49.3800	49.8900	-25.225%	10	162	-56.204%
2026-06-11	74.5800	80.5200	66.7200	66.7200	-13.542%	23	159	-67.251%
2026-06-10	66.2200	77.5800	66.2200	77.1700	+14.751%	37	157	-71.686%
2026-06-09	62.4500	77.8300	59.5900	67.2500	+14.274%	20	150	-67.509%
2026-06-08	57.5000	58.8500	57.4500	58.8500	+0.598%	16	148	-62.872%
2026-06-05	49.2500	58.5000	48.7500	58.5000	+33.045%	6	144	-62.650%
2026-06-04	47.7000	47.7000	42.5900	43.9700	-25.864%	4	145	-50.307%
2026-06-03	60.8700	61.8000	59.3100	59.3100	+19.360%	4	145	-63.160%
2026-06-02	49.9500	53.3000	49.6800	49.6900	-17.664%	122	143	-56.027%
2026-06-01	63.7000	63.7000	60.3500	60.3500	-11.145%	5	133	-63.795%
2026-05-29	66.9100	68.9000	66.1000	67.9200	-12.643%	153	131	-67.830%
2026-05-28	76.3000	77.7500	76.3000	77.7500	-7.605%	3	101	-71.897%
2026-05-26	78.2500	87.1000	78.2500	84.1500	-2.208%	5	100	-74.034%
2026-05-21	86.2500	86.3500	85.9500	86.0500	-18.560%	12	100	-74.608%
2026-05-14	105.9500	105.9500	105.6600	105.6600	-6.537%	2	100	-79.320%
2026-05-13	113.0000	113.0500	113.0000	113.0500	-5.239%	2	100	-80.672%
2026-05-11	119.2500	119.3000	119.2500	119.3000	+1.662%	20	100	-81.685%
2026-05-06	124.1800	124.1800	117.3500	117.3500	-11.098%	128	102	-81.380%
2026-04-28	132.1500	132.1500	132.0000	132.0000	+1.149%	2	5	-83.447%
2026-04-23	130.6500	130.6500	130.5000	130.5000	-31.316%	2	6	-83.257%
2026-04-07	190.1000	190.1000	190.0000	190.0000	+0.290%	2	6	-88.500%
2026-03-02	189.7500	189.7500	189.4500	189.4500	+13.443%	6	8	-88.467%
2026-02-13	166.9000	167.2500	166.8500	167.0000	+7.395%	4	6	-86.916%
2026-02-04	155.2500	155.5000	155.2500	155.5000	+15.682%	6	6	-85.949%
2026-02-02	134.4200	134.4200	134.4200	134.4200	+1.182%	4	3	-83.745%
2026-01-21	132.8500	132.8500	132.8500	132.8500	+8.600%	1	5	-83.553%
2026-01-16	122.3300	122.3300	122.3300	122.3300	-16.367%	4	2	-82.138%
2026-01-08	144.9300	146.5600	144.9300	146.2700	-10.148%	6	2	-85.062%
2025-12-11	162.1000	162.7900	162.1000	162.7900	-6.146%	2	1	-86.578%
2025-12-10	173.4500	173.4500	173.4500	173.4500	-2.116%	1	1	-87.403%
2025-12-09	177.2000	177.2000	177.2000	177.2000	-12.795%	1	2	-87.669%
2025-12-05	203.2000	203.2000	203.2000	203.2000	-3.215%	1	1	-89.247%
2025-12-04	209.9500	209.9500	209.9500	209.9500	0.000%	1	1	-89.593%