Dark

GS20260821P810
GS Aug 21 2026 810.00 Put (GS260821P00810000)
option OPRA

EOD

Aug 18, 2026

0.03000.000%(0.0000)387

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.1500	0.1700	0.0100	0.0300	0.000%	387	335	0.000%
2026-08-17	0.0100	0.1600	0.0100	0.0300	-50.000%	128	235	0.000%
2026-08-13	0.0300	0.0600	0.0200	0.0600	-90.625%	36	172	-50.000%
2026-08-04	0.9800	1.1600	0.6300	0.6400	-51.515%	4	153	-95.313%
2026-08-03	1.3600	2.6400	1.2900	1.3200	+24.528%	8	151	-97.727%
2026-07-31	0.8100	1.5200	0.7400	1.0600	-36.527%	88	150	-97.170%
2026-07-30	1.7300	1.7300	1.6700	1.6700	+42.735%	2	144	-98.204%
2026-07-27	1.5000	1.5000	0.7500	1.1700	+3.540%	107	144	-97.436%
2026-07-24	1.1300	1.1300	1.1300	1.1300	+7.619%	18	156	-97.345%
2026-07-21	1.3000	1.3100	1.0500	1.0500	-23.913%	36	174	-97.143%
2026-07-17	2.0800	2.0800	1.2900	1.3800	+76.923%	139	173	-97.826%
2026-07-16	0.7800	0.7800	0.7800	0.7800	-42.222%	2	188	-96.154%
2026-07-15	1.6700	1.6700	1.3500	1.3500	+64.634%	73	188	-97.778%
2026-07-14	0.9000	0.9000	0.8200	0.8200	-57.949%	8	115	-96.341%
2026-07-13	1.8600	2.0700	1.8000	1.9500	-23.529%	76	120	-98.462%
2026-07-07	2.6100	2.6100	2.5500	2.5500	+4.938%	3	107	-98.824%
2026-07-06	2.8000	2.8000	2.2300	2.4300	-32.500%	9	108	-98.765%
2026-07-02	3.4200	3.6000	3.4200	3.6000	-15.294%	8	102	-99.167%
2026-07-01	4.2500	4.2500	4.2500	4.2500	-7.609%	1	102	-99.294%
2026-06-29	4.0400	4.6000	4.0400	4.6000	+74.905%	7	102	-99.348%
2026-06-18	2.6300	2.6300	2.6300	2.6300	-22.647%	3	99	-98.859%
2026-06-17	3.4000	3.4000	3.4000	3.4000	-14.573%	1	99	-99.118%
2026-06-15	3.9000	3.9800	3.9000	3.9800	-60.000%	20	99	-99.246%
2026-06-11	9.9500	9.9500	9.9500	9.9500	+7.918%	2	109	-99.698%
2026-06-10	9.2200	9.2200	9.2200	9.2200	+10.024%	1	110	-99.675%
2026-06-09	8.1200	8.5500	8.0700	8.3800	+16.389%	6	109	-99.642%
2026-06-04	7.2000	7.2000	7.2000	7.2000	-5.263%	1	109	-99.583%
2026-05-29	7.6000	7.6000	7.6000	7.6000	-20.833%	20	109	-99.605%
2026-05-28	9.5500	9.6000	9.5500	9.6000	-16.811%	13	99	-99.688%
2026-05-21	10.7000	11.5400	10.7000	11.5400	-22.809%	3	88	-99.740%
2026-05-18	14.9500	14.9500	14.9500	14.9500	-13.384%	2	88	-99.799%
2026-05-13	17.4000	17.4000	17.1000	17.2600	-11.260%	25	88	-99.826%
2026-05-12	19.4500	19.4500	19.4500	19.4500	+10.198%	3	90	-99.846%
2026-05-07	18.2500	18.2500	17.5000	17.6500	+0.857%	13	90	-99.830%
2026-05-06	17.5000	17.5000	17.5000	17.5000	-22.669%	1	91	-99.829%
2026-05-05	22.4400	22.9200	22.4400	22.6300	+0.133%	24	92	-99.867%
2026-05-01	22.6000	22.6000	22.6000	22.6000	+0.668%	3	89	-99.867%
2026-04-27	21.8300	22.4500	21.8300	22.4500	0.000%	2	89	-99.866%
2026-04-22	22.4500	22.4500	22.4500	22.4500	-4.671%	2	89	-99.866%
2026-04-20	23.5500	23.5500	23.5500	23.5500	-5.422%	7	89	-99.873%
2026-04-17	25.0200	25.0200	24.9000	24.9000	-10.108%	8	87	-99.880%
2026-04-15	27.7500	27.7500	27.7000	27.7000	-17.682%	2	93	-99.892%
2026-04-10	33.6500	33.6500	33.6500	33.6500	-5.478%	2	93	-99.911%
2026-04-09	35.6000	35.6000	35.6000	35.6000	+11.250%	1	92	-99.916%
2026-04-08	32.0000	32.0000	32.0000	32.0000	-36.268%	1	93	-99.906%
2026-04-06	50.1800	50.3400	50.1800	50.2100	-7.702%	26	93	-99.940%
2026-04-02	53.9900	54.4000	53.9900	54.4000	+5.837%	2	88	-99.945%
2026-04-01	53.2900	53.3200	51.4000	51.4000	-14.760%	9	88	-99.942%
2026-03-31	60.3000	60.3000	60.3000	60.3000	-19.546%	1	83	-99.950%
2026-03-30	75.7000	76.5300	74.9500	74.9500	+18.912%	16	83	-99.960%
2026-03-26	63.0300	63.0300	63.0300	63.0300	+3.498%	1	85	-99.952%
2026-03-25	60.7500	60.9000	60.7500	60.9000	-3.471%	10	85	-99.951%
2026-03-24	63.0900	63.0900	63.0900	63.0900	+1.512%	1	80	-99.952%
2026-03-23	58.1100	62.1500	57.9900	62.1500	-21.139%	6	81	-99.952%
2026-03-19	78.8200	79.2700	78.8100	78.8100	+3.154%	10	83	-99.962%
2026-03-16	76.4000	76.4000	76.4000	76.4000	-10.434%	1	80	-99.961%
2026-03-13	81.8000	85.3000	81.8000	85.3000	-0.304%	3	79	-99.965%
2026-03-12	85.5600	85.5600	85.5600	85.5600	+18.308%	1	78	-99.965%
2026-03-11	72.3800	72.3800	72.3200	72.3200	-1.270%	2	77	-99.959%
2026-03-06	76.3900	76.3900	73.1800	73.2500	+7.279%	9	76	-99.959%
2026-03-05	63.9700	68.2800	63.9700	68.2800	-0.756%	6	80	-99.956%
2026-03-03	68.8000	68.8000	68.8000	68.8000	+16.118%	1	80	-99.956%
2026-02-27	53.1000	59.2500	53.1000	59.2500	+51.923%	51	79	-99.949%
2026-02-26	39.0000	39.0000	39.0000	39.0000	-11.060%	1	57	-99.923%
2026-02-23	43.8500	43.8500	43.8500	43.8500	+9.762%	1	56	-99.932%
2026-02-19	39.6000	40.1000	39.6000	39.9500	+6.391%	17	55	-99.925%
2026-02-18	37.4000	37.5500	37.4000	37.5500	-19.507%	2	44	-99.920%
2026-02-13	48.2500	48.2500	46.6500	46.6500	+31.224%	3	43	-99.936%
2026-01-27	35.5500	35.5500	35.5500	35.5500	-21.436%	1	43	-99.916%
2025-12-22	45.2500	45.2500	45.2500	45.2500	-7.084%	1	42	-99.934%
2025-12-11	48.7000	48.7000	48.7000	48.7000	-22.943%	1	42	-99.938%
2025-12-04	63.2000	63.2000	63.2000	63.2000	-15.338%	1	42	-99.953%
2025-11-26	74.6500	74.6500	74.6500	74.6500	-21.824%	2	41	-99.960%
2025-11-20	95.4900	95.4900	95.4900	95.4900	-3.340%	1	41	-99.969%
2025-11-18	98.8900	98.9000	98.7800	98.7900	+12.543%	5	42	-99.970%
2025-11-14	87.8400	87.8400	87.7800	87.7800	-13.432%	4	39	-99.966%
2025-11-07	100.7400	101.4000	100.7400	101.4000	+15.136%	2	41	-99.970%
2025-11-06	88.3400	88.4700	88.0700	88.0700	-5.046%	10	42	-99.966%
2025-11-05	91.2700	92.7500	91.2700	92.7500	+4.767%	2	45	-99.968%
2025-11-03	88.5500	88.5500	88.5300	88.5300	+4.153%	2	44	-99.966%
2025-10-30	83.2900	85.0000	82.7200	85.0000	0.000%	92	44	-99.965%