Dark

GS20260821P845
GS Aug 21 2026 845.00 Put (GS260821P00845000)
option OPRA

EOD

Aug 19, 2026

0.5300+2550.000%(+0.5100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.5300	0.5300	0.5300	0.5300	+2,550.000%	1	839	0.000%
2026-08-18	0.0200	0.1400	0.0100	0.0200	-33.333%	399	839	+2,550.000%
2026-08-17	0.0600	0.1300	0.0100	0.0300	-82.353%	713	961	+1,666.667%
2026-08-14	0.0500	0.1900	0.0300	0.1700	+240.000%	238	692	+211.765%
2026-08-13	0.0500	0.1600	0.0200	0.0500	-79.167%	444	612	+960.000%
2026-08-12	0.1000	0.2700	0.1000	0.2400	+71.429%	38	378	+120.833%
2026-08-11	0.3700	0.3700	0.1400	0.1400	-41.667%	26	358	+278.571%
2026-08-10	0.2000	0.3400	0.2000	0.2400	-72.414%	34	352	+120.833%
2026-08-04	0.8700	0.8700	0.8700	0.8700	-11.224%	1	348	-39.080%
2026-08-03	1.1800	1.2800	0.9800	0.9800	-70.303%	4	349	-45.918%
2026-07-29	3.5000	3.5000	3.3000	3.3000	+91.860%	2	350	-83.939%
2026-07-28	2.7900	2.9300	1.6600	1.7200	+49.565%	32	350	-69.186%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-34.286%	6	351	-53.913%
2026-07-24	1.7500	1.7500	1.7500	1.7500	+25.000%	5	356	-69.714%
2026-07-22	1.4000	1.4000	1.4000	1.4000	-5.405%	10	361	-62.143%
2026-07-20	1.4800	1.4800	1.4800	1.4800	+4.965%	2	361	-64.189%
2026-07-16	1.2100	1.4100	1.2100	1.4100	+51.613%	4	361	-62.411%
2026-07-14	1.7700	1.7900	0.9300	0.9300	-71.028%	18	359	-43.011%
2026-07-13	2.7000	3.2100	2.7000	3.2100	+10.690%	2	348	-83.489%
2026-07-10	3.1000	3.1000	2.9000	2.9000	-39.331%	12	349	-81.724%
2026-07-08	4.8700	4.8700	4.5400	4.7800	+24.156%	6	346	-88.912%
2026-07-07	3.6000	3.8500	3.6000	3.8500	-33.160%	3	345	-86.234%
2026-07-02	5.8000	5.8000	5.7600	5.7600	+26.593%	150	195	-90.799%
2026-06-24	4.6000	4.6000	4.5500	4.5500	+12.346%	2	195	-88.352%
2026-06-23	4.2900	4.2900	4.0500	4.0500	-5.814%	2	196	-86.914%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-69.504%	10	196	-87.674%
2026-06-09	9.1500	14.1000	9.1500	14.1000	+53.261%	35	186	-96.241%
2026-06-05	9.2500	9.2500	9.2000	9.2000	-12.796%	10	193	-94.239%
2026-06-03	9.3500	10.5500	9.2000	10.5500	+2.427%	4	198	-94.976%
2026-05-29	10.3000	10.3100	10.3000	10.3000	-26.950%	11	195	-94.854%
2026-05-28	13.8500	14.3500	13.4500	14.1000	-2.422%	18	184	-96.241%
2026-05-27	14.7500	14.8000	14.4500	14.4500	-6.169%	50	169	-96.332%
2026-05-26	15.4000	15.4000	15.4000	15.4000	-4.938%	1	137	-96.558%
2026-05-21	16.3500	16.3500	16.2000	16.2000	-4.985%	6	138	-96.728%
2026-05-20	22.1500	22.1500	17.0500	17.0500	-19.765%	2	138	-96.891%
2026-05-15	21.2000	21.2500	21.2000	21.2500	+11.257%	3	138	-97.506%
2026-05-14	19.7500	19.7500	19.1000	19.1000	-17.601%	10	137	-97.225%
2026-05-13	23.1600	23.1800	23.1600	23.1800	-14.465%	12	139	-97.714%
2026-05-12	27.1500	27.1500	27.1000	27.1000	+14.831%	5	139	-98.044%
2026-05-11	23.6000	23.6000	23.6000	23.6000	-7.415%	2	139	-97.754%
2026-05-08	25.1600	25.4900	24.4600	25.4900	-3.739%	48	139	-97.921%
2026-05-07	24.9600	26.6400	24.8700	26.4800	+12.203%	24	139	-97.998%
2026-05-06	24.8300	24.8300	23.6000	23.6000	-24.865%	13	139	-97.754%
2026-05-05	31.4900	31.4900	31.4100	31.4100	-11.346%	12	139	-98.313%
2026-05-04	31.9500	35.4300	31.9500	35.4300	+16.738%	2	139	-98.504%
2026-04-30	30.3500	30.3500	30.3500	30.3500	-0.263%	1	138	-98.254%
2026-04-27	30.6000	30.6000	30.4300	30.4300	-8.756%	2	139	-98.258%
2026-04-24	32.7500	33.5000	32.7500	33.3500	+1.306%	12	139	-98.411%
2026-04-21	32.5700	32.9200	32.5700	32.9200	-19.175%	2	136	-98.390%
2026-04-16	40.6000	40.7300	40.6000	40.7300	+9.489%	2	136	-98.699%
2026-04-15	37.2000	37.2000	37.2000	37.2000	-1.064%	1	137	-98.575%
2026-04-14	37.6500	37.6500	37.6000	37.6000	-15.978%	2	137	-98.590%
2026-04-10	43.8500	44.7500	43.8500	44.7500	+3.708%	29	138	-98.816%
2026-04-09	46.7000	47.6000	43.1500	43.1500	-7.898%	12	128	-98.772%
2026-04-08	43.1700	46.8500	43.1700	46.8500	-31.204%	6	129	-98.869%
2026-04-02	68.4000	68.4000	68.1000	68.1000	-19.217%	10	135	-99.222%
2026-03-31	84.3000	84.3000	84.3000	84.3000	-4.961%	1	135	-99.371%
2026-03-30	88.7000	88.7000	88.7000	88.7000	-2.367%	2	135	-99.402%
2026-03-20	87.9000	90.8500	87.6000	90.8500	-0.438%	24	135	-99.417%
2026-03-17	91.2500	91.2500	91.2500	91.2500	-13.343%	1	137	-99.419%
2026-03-13	101.6500	105.3000	101.6500	105.3000	+0.333%	3	136	-99.497%
2026-03-12	105.0000	105.0000	104.9500	104.9500	+14.951%	2	136	-99.495%
2026-03-11	91.3000	91.3000	91.3000	91.3000	+2.989%	1	137	-99.419%
2026-03-06	86.8500	88.6500	86.8500	88.6500	+11.327%	2	136	-99.402%
2026-03-05	79.7400	79.7400	79.6300	79.6300	+18.058%	2	136	-99.334%
2026-03-04	67.4500	67.4500	67.4500	67.4500	-23.002%	1	137	-99.214%
2026-03-03	87.6000	87.6000	87.6000	87.6000	+21.836%	1	136	-99.395%
2026-03-02	69.5600	71.9000	68.9500	71.9000	+3.528%	3	136	-99.263%
2026-02-27	69.2000	69.4500	69.2000	69.4500	+18.213%	2	136	-99.237%
2026-02-24	58.7500	58.7500	58.7500	58.7500	+32.022%	1	136	-99.098%
2026-02-09	44.2500	44.6000	44.2500	44.5000	-2.090%	12	136	-98.809%
2026-01-27	45.4500	45.4500	45.4500	45.4500	+2.020%	2	130	-98.834%
2026-01-26	44.5500	44.5500	44.5500	44.5500	+12.075%	1	130	-98.810%
2026-01-21	39.6000	39.7500	39.6000	39.7500	-14.882%	2	129	-98.667%
2026-01-07	46.5000	46.7000	46.5000	46.7000	-13.758%	2	130	-98.865%
2025-12-26	54.1000	54.1500	54.1000	54.1500	-1.545%	2	131	-99.021%
2025-12-23	56.5000	56.5000	55.0000	55.0000	-14.927%	102	132	-99.036%
2025-12-16	64.4100	64.6500	64.4100	64.6500	-40.557%	2	32	-99.180%
2025-11-14	108.8100	108.8100	108.6000	108.7600	+7.651%	62	31	-99.513%
2025-11-13	101.7700	101.7700	101.0300	101.0300	+15.555%	2	1	-99.475%
2025-11-12	87.5000	87.5000	87.4300	87.4300	0.000%	2	1	-99.394%