Dark

GS20260821P840
GS Aug 21 2026 840.00 Put (GS260821P00840000)
option OPRA

EOD

Aug 18, 2026

0.1000+400.000%(+0.0800)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0900	0.5300	0.0100	0.1000	+400.000%	328	472	0.000%
2026-08-17	0.0100	0.1500	0.0100	0.0200	-75.000%	298	308	+400.000%
2026-08-13	0.0400	2.8900	0.0100	0.0800	-69.231%	186	247	+25.000%
2026-08-07	0.2600	0.3700	0.2100	0.2600	-64.865%	41	201	-61.538%
2026-08-04	0.7400	0.7400	0.7400	0.7400	-31.481%	1	192	-86.486%
2026-08-03	1.0800	1.0800	1.0800	1.0800	-34.146%	1	192	-90.741%
2026-07-31	1.6400	1.6400	1.6400	1.6400	-53.803%	2	192	-93.902%
2026-07-29	2.7300	3.5500	2.7300	3.5500	+127.564%	7	192	-97.183%
2026-07-28	2.7300	2.7300	1.5600	1.5600	+18.182%	7	193	-93.590%
2026-07-22	1.3200	1.3700	1.2500	1.3200	-50.562%	76	188	-92.424%
2026-07-21	2.6700	2.6700	2.6700	2.6700	+78.000%	2	195	-96.255%
2026-07-17	1.5000	1.5000	1.5000	1.5000	+72.414%	1	196	-93.333%
2026-07-15	0.8700	0.8700	0.8700	0.8700	-15.534%	20	197	-88.506%
2026-07-14	1.1300	1.1300	1.0300	1.0300	-65.085%	2	217	-90.291%
2026-07-13	2.9500	2.9500	2.9500	2.9500	+6.498%	1	217	-96.610%
2026-07-10	2.9600	2.9600	2.7700	2.7700	-5.137%	3	217	-96.390%
2026-07-09	2.5500	2.9300	2.5500	2.9200	-32.093%	8	216	-96.575%
2026-07-08	4.6000	4.6000	4.2700	4.3000	+19.444%	4	218	-97.674%
2026-07-07	3.6000	3.6000	3.6000	3.6000	-45.455%	1	219	-97.222%
2026-06-30	6.7000	6.8500	6.6000	6.6000	+48.315%	10	218	-98.485%
2026-06-25	4.4000	4.4500	4.3000	4.4500	+3.488%	6	223	-97.753%
2026-06-24	4.5000	4.5000	4.3000	4.3000	+8.312%	8	223	-97.674%
2026-06-23	4.1000	4.1000	3.9700	3.9700	-19.960%	4	219	-97.481%
2026-06-15	4.9600	4.9600	4.9600	4.9600	-37.453%	27	222	-97.984%
2026-06-12	7.9800	7.9800	7.9300	7.9300	-30.439%	2	196	-98.739%
2026-06-11	11.4000	11.4000	11.4000	11.4000	-17.690%	1	197	-99.123%
2026-06-10	13.8500	13.8500	13.8500	13.8500	+4.766%	1	196	-99.278%
2026-06-09	13.0500	13.2200	13.0500	13.2200	+46.889%	2	196	-99.244%
2026-06-05	9.0000	9.0000	9.0000	9.0000	+20.805%	2	196	-98.889%
2026-06-04	7.4500	7.4500	7.4500	7.4500	-21.990%	1	198	-98.658%
2026-06-03	9.5500	9.5500	9.5500	9.5500	+19.375%	1	199	-98.953%
2026-06-02	8.1000	8.2000	7.9000	8.0000	-21.569%	33	198	-98.750%
2026-05-29	9.8000	10.2000	9.8000	10.2000	-23.596%	4	180	-99.020%
2026-05-28	13.1500	13.6000	12.8000	13.3500	-3.610%	18	177	-99.251%
2026-05-27	12.8500	13.8500	12.8500	13.8500	-3.147%	14	162	-99.278%
2026-05-26	14.3000	14.3000	14.3000	14.3000	+9.411%	25	151	-99.301%
2026-05-22	13.1500	13.1500	13.0100	13.0700	-12.575%	4	139	-99.235%
2026-05-21	15.5500	15.5500	14.9500	14.9500	-33.996%	15	137	-99.331%
2026-05-19	22.8000	22.8000	22.6500	22.6500	+10.488%	2	137	-99.558%
2026-05-18	19.8000	20.5000	19.8000	20.5000	-0.243%	6	136	-99.512%
2026-05-15	20.5500	20.5500	20.5500	20.5500	+10.782%	3	136	-99.513%
2026-05-14	18.5500	18.5500	18.5500	18.5500	-14.001%	3	136	-99.461%
2026-05-13	21.9000	21.9000	21.5700	21.5700	-2.177%	12	122	-99.536%
2026-05-12	26.1500	26.1500	22.0500	22.0500	-8.430%	23	122	-99.546%
2026-05-08	23.8400	24.2600	23.2400	24.0800	-8.267%	49	122	-99.585%
2026-05-07	23.7700	26.2500	23.7700	26.2500	+14.180%	30	121	-99.619%
2026-05-06	23.0100	23.4900	22.9900	22.9900	-22.904%	13	120	-99.565%
2026-05-05	29.5000	29.8200	29.3000	29.8200	+3.183%	18	120	-99.665%
2026-04-30	28.9000	28.9000	28.9000	28.9000	-3.183%	1	123	-99.654%
2026-04-27	29.8500	29.8500	29.8500	29.8500	+5.851%	9	123	-99.665%
2026-04-22	28.2000	28.2000	28.2000	28.2000	-33.254%	2	123	-99.645%
2026-04-10	42.5000	42.5500	42.2500	42.2500	+4.321%	8	123	-99.763%
2026-04-09	44.9500	45.7500	40.5000	40.5000	-6.789%	8	123	-99.753%
2026-04-08	43.4500	43.4500	43.4500	43.4500	-31.054%	1	128	-99.770%
2026-04-01	62.4200	63.0200	62.4200	63.0200	-13.255%	2	129	-99.841%
2026-03-31	72.7000	72.7000	72.6500	72.6500	-16.446%	2	128	-99.862%
2026-03-30	89.7500	89.7500	86.9500	86.9500	+4.949%	5	129	-99.885%
2026-03-26	82.8800	82.8800	82.8500	82.8500	+15.037%	10	125	-99.879%
2026-03-23	72.0200	72.0200	72.0200	72.0200	-15.320%	1	125	-99.861%
2026-03-20	85.0500	85.0500	85.0500	85.0500	-0.410%	1	125	-99.882%
2026-03-18	86.4200	86.4200	85.4000	85.4000	-3.991%	3	124	-99.883%
2026-03-17	88.9500	88.9500	88.9500	88.9500	-7.199%	2	126	-99.888%
2026-03-16	95.5400	95.8500	91.4500	95.8500	-5.099%	9	124	-99.896%
2026-03-13	98.3000	101.0000	98.2500	101.0000	+0.119%	3	122	-99.901%
2026-03-12	100.8800	100.8800	100.8800	100.8800	+13.796%	1	123	-99.901%
2026-03-11	81.5200	88.8000	81.5200	88.6500	-8.277%	5	123	-99.887%
2026-03-09	96.6000	96.6500	96.6000	96.6500	+20.556%	2	124	-99.897%
2026-03-05	77.7700	80.7000	77.7700	80.1700	+25.266%	3	124	-99.875%
2026-03-04	63.0000	64.0000	63.0000	64.0000	-16.176%	2	124	-99.844%
2026-03-03	76.3500	76.3500	76.3500	76.3500	+5.514%	1	123	-99.869%
2026-03-02	72.3600	72.3600	72.3600	72.3600	+7.759%	1	123	-99.862%
2026-02-27	62.3000	67.3000	62.3000	67.1500	+45.820%	4	122	-99.851%
2026-02-26	45.7000	47.4000	45.7000	46.0500	-9.082%	15	118	-99.783%
2026-02-25	50.6000	50.6500	50.6000	50.6500	+2.738%	5	114	-99.803%
2026-02-19	48.9000	49.3000	48.9000	49.3000	-4.734%	12	114	-99.797%
2026-02-17	51.7500	51.7500	51.7500	51.7500	+15.000%	1	105	-99.807%
2026-02-06	45.1000	45.1000	45.0000	45.0000	+10.974%	2	105	-99.778%
2026-02-02	41.3500	41.3500	40.5500	40.5500	-7.420%	2	104	-99.753%
2026-01-27	43.8000	43.8000	43.8000	43.8000	+4.162%	1	103	-99.772%
2026-01-26	43.5000	43.5000	41.8800	42.0500	-12.396%	5	102	-99.762%
2026-01-14	48.4000	48.4000	48.0000	48.0000	+1.911%	2	102	-99.792%
2026-01-07	47.2000	47.2000	47.1000	47.1000	-16.460%	8	101	-99.788%
2026-01-02	56.3800	56.3800	56.3800	56.3800	+1.861%	1	96	-99.823%
2025-12-22	55.2000	55.3500	55.2000	55.3500	-13.245%	2	97	-99.819%
2025-12-17	63.5500	63.8000	63.5500	63.8000	+0.472%	2	98	-99.843%
2025-12-16	62.7300	63.5000	62.7300	63.5000	-29.129%	13	98	-99.843%
2025-11-26	90.2400	90.2400	89.2000	89.6000	-19.728%	6	102	-99.888%
2025-11-19	112.5000	112.5000	111.6200	111.6200	-0.923%	2	102	-99.910%
2025-11-18	112.4000	113.3600	112.0000	112.6600	+6.133%	6	103	-99.911%
2025-11-14	106.4600	106.4600	106.1500	106.1500	+4.798%	4	103	-99.906%
2025-11-10	101.0700	105.0000	100.8000	101.2900	-8.077%	104	104	-99.901%
2025-11-07	110.4200	110.4200	110.1900	110.1900	+5.455%	2	147	-99.909%
2025-11-06	105.0800	105.2400	104.3100	104.4900	+2.091%	4	146	-99.904%
2025-11-04	102.1300	102.4000	102.1300	102.3500	-1.785%	4	144	-99.902%
2025-11-03	103.3900	104.3400	103.3900	104.2100	+5.156%	102	96	-99.904%
2025-10-30	99.0500	99.1000	99.0500	99.1000	-2.938%	2	96	-99.899%
2025-10-29	100.7000	104.0000	100.0000	102.1000	0.000%	192	96	-99.902%