Dark

GS20260821P800
GS Aug 21 2026 800.00 Put (GS260821P00800000)
option OPRA

EOD

Aug 19, 2026

0.0400+100.000%(+0.0200)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1100	0.1500	0.0200	0.0400	+100.000%	148	1,123	0.000%
2026-08-18	0.1400	0.1700	0.0100	0.0200	-33.333%	472	1,048	+100.000%
2026-08-17	0.0300	0.1600	0.0200	0.0300	-40.000%	252	971	+33.333%
2026-08-14	0.1300	0.1800	0.0300	0.0500	0.000%	643	935	-20.000%
2026-08-13	0.0500	0.1500	0.0400	0.0500	-72.222%	90	882	-20.000%
2026-08-12	0.0600	0.1800	0.0600	0.1800	+260.000%	10	854	-77.778%
2026-08-11	0.0100	0.3500	0.0100	0.0500	-50.000%	4	858	-20.000%
2026-08-10	0.1200	0.1400	0.1000	0.1000	-61.538%	39	859	-60.000%
2026-08-07	0.1000	0.2600	0.1000	0.2600	-83.226%	7	838	-84.615%
2026-08-06	1.5500	1.5500	1.5500	1.5500	+222.917%	1	838	-97.419%
2026-08-04	0.0100	0.5700	0.0100	0.4800	-4.000%	23	839	-91.667%
2026-08-03	0.4100	0.5000	0.4100	0.5000	-53.271%	3	857	-92.000%
2026-07-31	0.4900	1.0700	0.4900	1.0700	+59.701%	123	857	-96.262%
2026-07-30	1.3300	1.3500	0.6700	0.6700	-67.317%	397	862	-94.030%
2026-07-29	1.5600	2.2000	1.1000	2.0500	+56.489%	1,853	1,071	-98.049%
2026-07-28	1.4500	1.7600	1.1100	1.3100	+74.667%	140	633	-96.947%
2026-07-27	0.7800	1.0000	0.6600	0.7500	+7.143%	110	640	-94.667%
2026-07-24	0.9900	1.0600	0.7000	0.7000	-15.663%	3	639	-94.286%
2026-07-23	0.8300	0.8300	0.8300	0.8300	-35.659%	3	639	-95.181%
2026-07-21	1.2500	1.3700	1.2100	1.2900	+4.878%	62	636	-96.899%
2026-07-20	1.0900	1.2300	1.0400	1.2300	-12.766%	7	640	-96.748%
2026-07-17	1.0000	1.4100	1.0000	1.4100	+65.882%	5	642	-97.163%
2026-07-16	0.7500	0.8500	0.7500	0.8500	+30.769%	5	642	-95.294%
2026-07-15	0.6500	0.6500	0.6500	0.6500	0.000%	1	642	-93.846%
2026-07-14	1.2200	1.5000	0.6500	0.6500	-62.209%	119	642	-93.846%
2026-07-13	1.6700	1.7300	1.6100	1.7200	0.000%	6	655	-97.674%
2026-07-10	1.7200	1.7200	1.7200	1.7200	+4.242%	2	655	-97.674%
2026-07-09	1.5200	1.6800	1.4600	1.6500	-38.202%	5	657	-97.576%
2026-07-08	2.5100	2.6700	2.4500	2.6700	+33.500%	8	659	-98.502%
2026-07-06	2.2100	2.2100	1.9900	2.0000	-36.508%	14	661	-98.000%
2026-07-02	3.1300	3.2500	3.1300	3.1500	-25.000%	6	659	-98.730%
2026-07-01	4.2000	4.2000	4.2000	4.2000	+1.695%	1	659	-99.048%
2026-06-30	3.7000	4.1300	3.7000	4.1300	+8.684%	3	659	-99.031%
2026-06-29	3.8000	3.8000	3.8000	3.8000	+8.571%	10	660	-98.947%
2026-06-26	3.0700	4.1500	3.0000	3.5000	+29.151%	25	668	-98.857%
2026-06-23	2.6700	2.7100	2.6700	2.7100	+13.389%	3	661	-98.524%
2026-06-18	2.1500	2.3900	2.1500	2.3900	-0.417%	11	660	-98.326%
2026-06-17	2.4000	2.4000	2.4000	2.4000	-30.435%	1	660	-98.333%
2026-06-15	3.0900	3.4500	3.0900	3.4500	-61.279%	29	660	-98.841%
2026-06-11	9.0000	9.0000	8.9100	8.9100	+5.319%	33	636	-99.551%
2026-06-10	8.3700	8.6300	8.3700	8.4600	+13.253%	7	636	-99.527%
2026-06-09	7.5000	7.5000	7.3200	7.4700	+58.936%	49	636	-99.465%
2026-06-05	4.7000	4.7000	4.7000	4.7000	-3.093%	3	637	-99.149%
2026-06-04	5.7300	5.7300	4.8500	4.8500	-25.385%	8	637	-99.175%
2026-06-03	6.5000	6.5000	6.5000	6.5000	+24.046%	2	637	-99.385%
2026-06-02	5.5300	5.5300	5.2400	5.2400	-19.385%	3	637	-99.237%
2026-06-01	6.5000	6.5000	6.5000	6.5000	-2.985%	2	637	-99.385%
2026-05-29	7.2000	7.2000	6.7000	6.7000	-12.987%	5	635	-99.403%
2026-05-28	8.2500	8.3000	7.7000	7.7000	-12.500%	7	634	-99.481%
2026-05-27	8.5000	9.0500	8.5000	8.8000	+12.965%	19	634	-99.545%
2026-05-26	7.7100	7.7900	7.7100	7.7900	-5.576%	2	634	-99.487%
2026-05-22	8.9500	9.2600	8.2500	8.2500	-19.512%	11	634	-99.515%
2026-05-21	9.5400	10.2500	9.5000	10.2500	-5.530%	23	634	-99.610%
2026-05-20	12.3700	12.3700	10.8500	10.8500	-14.365%	4	634	-99.631%
2026-05-18	12.6700	12.6700	12.6700	12.6700	-7.179%	1	633	-99.684%
2026-05-15	13.4900	13.6500	13.1700	13.6500	+11.885%	14	633	-99.707%
2026-05-14	13.1600	13.1600	12.2000	12.2000	-15.862%	43	635	-99.672%
2026-05-13	14.5000	14.5000	14.5000	14.5000	-2.685%	1	635	-99.724%
2026-05-12	16.6000	16.6000	14.9000	14.9000	-7.223%	4	635	-99.732%
2026-05-08	15.6000	16.0600	15.6000	16.0600	-5.529%	3	635	-99.751%
2026-05-07	15.8000	17.0500	15.6500	17.0000	+7.595%	59	635	-99.765%
2026-05-06	15.5000	15.8000	15.5000	15.8000	-31.004%	6	591	-99.747%
2026-05-04	22.3500	22.9000	22.3500	22.9000	+15.657%	11	589	-99.825%
2026-05-01	21.4000	21.4000	19.2000	19.8000	-8.333%	6	579	-99.798%
2026-04-30	21.6000	21.6000	21.6000	21.6000	-9.244%	1	579	-99.815%
2026-04-29	20.5000	25.0000	20.5000	23.8000	+14.149%	9	579	-99.832%
2026-04-28	21.0000	21.0000	20.8500	20.8500	+3.474%	2	573	-99.808%
2026-04-27	20.1500	20.1500	20.1500	20.1500	-11.623%	1	573	-99.801%
2026-04-24	22.8000	22.8000	22.8000	22.8000	+12.871%	1	573	-99.825%
2026-04-23	20.6500	20.6500	19.4800	20.2000	-1.894%	6	573	-99.802%
2026-04-22	19.9500	20.5900	19.9500	20.5900	-2.556%	2	570	-99.806%
2026-04-21	21.1300	21.1300	21.1300	21.1300	+0.619%	4	570	-99.811%
2026-04-20	21.7500	22.3500	21.0000	21.0000	-22.936%	436	570	-99.810%
2026-04-16	26.5000	27.2500	26.5000	27.2500	-1.625%	2	182	-99.853%
2026-04-15	25.3500	27.7000	25.1500	27.7000	+13.061%	17	182	-99.856%
2026-04-14	24.5000	24.5000	24.5000	24.5000	-19.804%	4	180	-99.837%
2026-04-13	37.8000	37.8000	30.3500	30.5500	-7.424%	13	180	-99.869%
2026-04-08	31.8500	33.0000	31.8500	33.0000	-27.632%	4	171	-99.879%
2026-04-06	45.6000	45.6000	45.6000	45.6000	-4.603%	2	171	-99.912%
2026-04-01	47.8000	47.8000	47.8000	47.8000	-33.859%	1	171	-99.916%
2026-03-27	72.2700	72.2700	72.2700	72.2700	+24.819%	1	171	-99.945%
2026-03-25	58.7300	58.7300	57.9000	57.9000	-2.525%	48	172	-99.931%
2026-03-24	59.3500	59.4000	59.3500	59.4000	+8.931%	4	126	-99.933%
2026-03-23	55.5200	55.5200	54.5300	54.5300	-21.933%	3	126	-99.927%
2026-03-20	69.8500	69.8500	69.8500	69.8500	-1.827%	1	128	-99.943%
2026-03-19	75.4700	75.4700	71.1500	71.1500	+6.992%	15	128	-99.944%
2026-03-18	66.5000	66.5000	66.5000	66.5000	-16.875%	1	126	-99.940%
2026-03-13	78.8900	80.0000	76.3000	80.0000	+0.313%	8	125	-99.950%
2026-03-12	79.7500	79.7500	79.7500	79.7500	+19.799%	2	117	-99.950%
2026-03-11	66.3700	66.5700	66.3600	66.5700	+3.611%	4	115	-99.940%
2026-03-09	69.9500	69.9500	64.2500	64.2500	-4.176%	3	117	-99.938%
2026-03-06	70.9000	70.9000	67.0500	67.0500	+10.062%	2	116	-99.940%
2026-03-05	61.0500	61.7200	60.8000	60.9200	+13.108%	38	116	-99.934%
2026-03-03	53.8600	53.8600	53.8600	53.8600	+2.669%	5	126	-99.926%
2026-03-02	55.1300	55.1300	52.4600	52.4600	+0.826%	2	126	-99.924%
2026-02-27	46.9500	52.0300	46.9500	52.0300	+51.030%	3	125	-99.923%
2026-02-26	34.4500	34.4500	34.4500	34.4500	-9.223%	1	123	-99.884%
2026-02-23	37.9500	37.9500	37.9500	37.9500	-4.648%	1	122	-99.895%
2026-02-20	39.8000	39.8000	39.8000	39.8000	-0.201%	1	122	-99.899%
2026-02-19	40.0800	40.7500	39.7600	39.8800	+15.027%	92	122	-99.900%
2026-02-18	34.6700	34.6700	34.6700	34.6700	-32.113%	1	107	-99.885%
2026-02-13	51.0700	51.0700	51.0700	51.0700	+68.159%	1	105	-99.922%
2026-02-12	30.3700	30.3700	30.3700	30.3700	-10.781%	1	105	-99.868%
2026-02-06	34.0400	34.0400	34.0400	34.0400	-19.241%	2	105	-99.882%
2026-02-05	42.1500	42.1500	42.1500	42.1500	+26.958%	2	103	-99.905%
2026-01-27	33.2000	33.2000	33.2000	33.2000	+9.031%	1	103	-99.880%
2026-01-21	30.4500	30.4500	30.4500	30.4500	+10.526%	2	102	-99.869%
2026-01-15	28.7400	28.7400	27.3000	27.5500	-21.060%	7	102	-99.855%
2026-01-14	34.7500	34.9000	34.7500	34.9000	+2.950%	2	103	-99.885%
2026-01-13	33.9000	33.9500	33.7000	33.9000	+2.016%	12	103	-99.882%
2026-01-06	33.2300	33.2300	33.2300	33.2300	+1.034%	2	103	-99.880%
2026-01-05	32.8900	32.8900	32.8900	32.8900	-21.876%	1	104	-99.878%
2026-01-02	42.4300	42.4300	42.0500	42.1000	-5.605%	3	104	-99.905%
2025-12-31	44.7000	44.7000	44.6000	44.6000	-30.799%	10	101	-99.910%
2025-11-28	67.3200	67.3200	64.1600	64.4500	-20.648%	43	101	-99.938%
2025-11-24	82.0500	82.0500	81.2200	81.2200	-6.267%	32	102	-99.951%
2025-11-17	86.5000	86.6500	86.5000	86.6500	+4.159%	2	101	-99.954%
2025-11-06	86.5600	86.5600	83.1400	83.1900	-6.212%	34	101	-99.952%
2025-11-05	86.0000	88.7000	86.0000	88.7000	+8.981%	4	99	-99.955%
2025-11-04	87.0400	87.0400	80.1100	81.3900	-2.480%	8	99	-99.951%
2025-11-03	83.3400	84.2600	82.9900	83.4600	+5.219%	18	103	-99.952%
2025-10-30	78.0400	79.3500	78.0400	79.3200	-1.783%	206	103	-99.950%
2025-10-29	80.0100	80.7600	80.0100	80.7600	+4.883%	2	2	-99.950%
2025-09-29	77.0000	77.0000	77.0000	77.0000	0.000%	1	1	-99.948%