Dark

GS20260821P780
GS Aug 21 2026 780.00 Put (GS260821P00780000)
option OPRA

EOD

Aug 19, 2026

0.0300+50.000%(+0.0100)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1200	0.1200	0.0300	0.0300	+50.000%	32	928	0.000%
2026-08-18	0.1300	0.1700	0.0100	0.0200	-66.667%	150	918	+50.000%
2026-08-17	0.0100	0.1200	0.0100	0.0600	+500.000%	7	914	-50.000%
2026-08-14	0.0400	0.1400	0.0100	0.0100	-75.000%	945	914	+200.000%
2026-08-13	0.1700	0.1800	0.0300	0.0400	-66.667%	289	360	-25.000%
2026-08-12	0.1700	0.1800	0.0200	0.1200	+100.000%	210	247	-75.000%
2026-08-11	0.3200	0.3200	0.0600	0.0600	-25.000%	64	221	-50.000%
2026-08-10	0.2200	0.2600	0.0700	0.0800	-11.111%	204	202	-62.500%
2026-08-07	0.1400	0.1900	0.0900	0.0900	-85.484%	132	203	-66.667%
2026-08-03	0.9600	0.9800	0.6200	0.6200	+55.000%	5	197	-95.161%
2026-07-30	0.9800	1.0100	0.3600	0.4000	-71.631%	127	200	-92.500%
2026-07-29	1.1900	2.8500	0.8900	1.4100	-10.759%	141	194	-97.872%
2026-07-28	1.5800	1.5800	1.5800	1.5800	+139.394%	1	199	-98.101%
2026-07-27	0.7000	1.1400	0.6400	0.6600	+10.000%	16	198	-95.455%
2026-07-22	0.7800	0.7800	0.6000	0.6000	-48.718%	4	197	-95.000%
2026-07-21	1.2700	1.2700	1.1700	1.1700	+44.444%	30	197	-97.436%
2026-07-16	0.8100	0.8100	0.8100	0.8100	-44.521%	1	197	-96.296%
2026-07-13	1.4600	1.4600	1.4600	1.4600	-25.128%	1	197	-97.945%
2026-07-06	1.9500	1.9500	1.9500	1.9500	-19.753%	10	197	-98.462%
2026-07-02	2.4300	2.4300	2.4300	2.4300	-21.865%	1	206	-98.765%
2026-06-26	3.1100	3.1100	3.1100	3.1100	+11.470%	10	206	-99.035%
2026-06-15	3.0000	3.0000	2.7000	2.7900	-47.850%	3	206	-98.925%
2026-06-08	5.3500	5.3500	5.3500	5.3500	+11.925%	4	206	-99.439%
2026-06-02	4.5200	4.7800	4.5200	4.7800	-16.140%	2	202	-99.372%
2026-05-29	5.3500	5.7000	5.3500	5.7000	-19.718%	2	202	-99.474%
2026-05-27	7.3000	7.3000	7.1000	7.1000	-5.333%	4	202	-99.577%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+2.180%	1	203	-99.600%
2026-05-22	7.3400	7.3400	7.3400	7.3400	-10.488%	4	203	-99.591%
2026-05-21	7.8500	8.2000	7.8500	8.2000	-3.529%	7	201	-99.634%
2026-05-20	10.5200	10.5200	8.5000	8.5000	-32.806%	4	201	-99.647%
2026-05-11	11.0000	12.6500	10.9500	12.6500	-4.887%	16	201	-99.763%
2026-05-08	13.2700	13.3000	13.2700	13.3000	-2.564%	2	199	-99.774%
2026-05-07	13.6500	13.8000	13.6500	13.6500	+5.000%	19	200	-99.780%
2026-05-06	13.0000	13.0000	13.0000	13.0000	-18.750%	2	206	-99.769%
2026-05-05	16.0500	16.0500	16.0000	16.0000	-13.043%	3	206	-99.813%
2026-05-04	18.3500	18.4000	18.3000	18.4000	+5.747%	6	203	-99.837%
2026-04-27	17.4000	17.4000	17.4000	17.4000	+7.607%	2	202	-99.828%
2026-04-23	16.1700	16.1700	16.1700	16.1700	-5.934%	2	204	-99.814%
2026-04-22	17.1900	17.1900	17.1900	17.1900	-25.098%	2	206	-99.825%
2026-04-14	23.5000	23.5000	22.9500	22.9500	-9.467%	3	205	-99.869%
2026-04-10	26.6000	26.6000	25.1500	25.3500	-9.497%	4	205	-99.882%
2026-04-09	28.0100	28.0100	28.0100	28.0100	+3.549%	10	204	-99.893%
2026-04-08	27.0500	27.0500	27.0500	27.0500	-34.185%	1	204	-99.889%
2026-04-01	41.0500	41.1000	41.0500	41.1000	-29.623%	10	204	-99.927%
2026-03-31	58.4500	58.4500	58.4000	58.4000	-7.712%	2	204	-99.949%
2026-03-27	63.2800	63.2800	63.2800	63.2800	+28.201%	1	203	-99.953%
2026-03-25	49.3600	49.3600	49.3600	49.3600	-5.350%	3	204	-99.939%
2026-03-24	51.4000	52.1500	51.4000	52.1500	-17.156%	6	207	-99.942%
2026-03-16	62.9500	62.9500	62.9500	62.9500	-9.359%	3	205	-99.952%
2026-03-13	68.4300	69.4500	68.4300	69.4500	+0.188%	3	202	-99.957%
2026-03-12	70.9000	70.9000	67.8300	69.3200	+22.495%	6	202	-99.957%
2026-03-11	56.7400	56.7400	56.5900	56.5900	+9.142%	2	200	-99.947%
2026-03-10	51.8500	51.8500	51.8500	51.8500	-12.119%	1	199	-99.942%
2026-03-06	59.0000	59.0000	59.0000	59.0000	+38.044%	1	198	-99.949%
2026-03-04	42.7400	42.7400	42.7400	42.7400	-14.211%	1	197	-99.930%
2026-03-03	61.4000	61.4000	49.8200	49.8200	-2.218%	5	197	-99.940%
2026-02-27	40.4000	50.9500	40.4000	50.9500	+58.230%	3	193	-99.941%
2026-02-25	32.2000	32.2000	32.2000	32.2000	-10.556%	1	190	-99.907%
2026-02-24	39.3500	39.8000	36.0000	36.0000	+7.143%	5	190	-99.917%
2026-02-19	34.1000	34.6500	33.5000	33.6000	+13.898%	55	189	-99.911%
2026-02-18	29.3500	29.5000	29.3500	29.5000	-9.786%	2	154	-99.898%
2026-02-17	32.6000	32.7000	32.6000	32.7000	+24.335%	2	155	-99.908%
2026-02-02	26.6000	26.6000	26.2500	26.3000	-9.154%	4	154	-99.886%
2026-01-23	28.9500	28.9500	28.9500	28.9500	+21.384%	2	156	-99.896%
2026-01-16	23.6000	23.8500	23.6000	23.8500	-21.803%	3	156	-99.874%
2026-01-14	30.4000	30.7000	30.3500	30.5000	+0.993%	27	156	-99.902%
2026-01-09	30.2000	30.2500	30.2000	30.2000	-17.823%	5	156	-99.901%
2026-01-02	36.7500	36.7500	36.7500	36.7500	-22.550%	1	155	-99.918%
2025-12-05	47.3600	47.5700	47.3000	47.4500	-23.591%	4	156	-99.937%
2025-11-26	62.1000	62.1000	62.1000	62.1000	-13.582%	1	155	-99.952%
2025-11-24	73.7500	73.7500	71.7700	71.8600	-3.349%	44	155	-99.958%
2025-11-14	75.3800	75.3800	74.3500	74.3500	+14.121%	26	165	-99.960%
2025-11-13	58.1100	65.1500	58.0700	65.1500	+11.999%	33	178	-99.954%
2025-11-12	63.1500	63.1500	57.9800	58.1700	-12.815%	62	187	-99.948%
2025-11-11	68.8300	70.0700	66.7200	66.7200	-3.820%	56	186	-99.955%
2025-11-10	71.1100	71.1100	69.2700	69.3700	-11.619%	103	212	-99.957%
2025-11-07	78.5200	78.5200	78.4900	78.4900	+6.398%	2	132	-99.962%
2025-11-06	73.5600	73.7700	73.5600	73.7700	-4.960%	2	132	-99.959%
2025-11-05	76.9200	77.6200	76.9200	77.6200	+7.836%	6	132	-99.961%
2025-11-04	71.7500	71.9800	71.7500	71.9800	+2.521%	2	131	-99.958%
2025-10-30	69.7200	71.8700	69.0800	70.2100	-20.034%	240	131	-99.957%
2025-10-23	87.8500	87.8500	87.8000	87.8000	-5.286%	2	10	-99.966%
2025-10-17	92.9000	92.9000	92.7000	92.7000	+22.054%	2	9	-99.968%
2025-10-13	75.4500	75.9500	75.4500	75.9500	+2.983%	2	8	-99.961%
2025-10-08	73.7500	73.7500	73.7500	73.7500	+2.931%	2	8	-99.959%
2025-09-17	71.6500	71.6500	71.6500	71.6500	-14.140%	1	6	-99.958%
2025-09-09	83.4500	83.4500	83.4500	83.4500	0.000%	5	5	-99.964%