Dark

GS20260821P850
GS Aug 21 2026 850.00 Put (GS260821P00850000)
option OPRA

EOD

Aug 19, 2026

0.4300+1333.333%(+0.4000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1500	0.4300	0.1500	0.4300	+1,333.333%	10	1,200	0.000%
2026-08-18	0.1600	0.1600	0.0100	0.0300	+50.000%	190	1,210	+1,333.333%
2026-08-17	0.0500	0.5200	0.0100	0.0200	-71.429%	935	1,080	+2,050.000%
2026-08-14	0.2200	0.2200	0.0500	0.0700	-63.158%	291	828	+514.286%
2026-08-13	0.0500	0.2200	0.0500	0.1900	+90.000%	63	757	+126.316%
2026-08-12	0.2200	0.4400	0.1000	0.1000	-50.000%	144	739	+330.000%
2026-08-11	0.2500	0.3000	0.1900	0.2000	-20.000%	11	733	+115.000%
2026-08-10	0.3900	0.3900	0.2500	0.2500	-16.667%	5	734	+72.000%
2026-08-07	1.1700	1.1700	0.3000	0.3000	-38.776%	3	733	+43.333%
2026-08-06	1.8800	1.8800	0.4900	0.4900	-43.023%	3	734	-12.245%
2026-08-05	2.0700	2.0700	0.8300	0.8600	+21.127%	17	735	-50.000%
2026-08-04	0.6500	0.7200	0.6500	0.7100	-36.607%	7	740	-39.437%
2026-08-03	1.3200	1.3200	1.1200	1.1200	-29.114%	434	739	-61.607%
2026-07-31	1.6100	1.6200	1.5800	1.5800	-24.762%	101	474	-72.785%
2026-07-30	2.7000	2.7000	1.7600	2.1000	-59.615%	6	400	-79.524%
2026-07-29	3.0800	5.2000	3.0800	5.2000	+170.833%	34	402	-91.731%
2026-07-28	1.7500	1.9200	1.7500	1.9200	+14.970%	13	406	-77.604%
2026-07-27	0.1500	1.7000	0.1500	1.6700	+10.596%	8	406	-74.251%
2026-07-24	1.5200	1.5200	1.5100	1.5100	+2.721%	2	404	-71.523%
2026-07-22	1.4700	1.4700	1.4700	1.4700	-5.769%	10	405	-70.748%
2026-07-21	1.5600	1.5600	1.5600	1.5600	-15.676%	1	405	-72.436%
2026-07-20	1.8500	1.8500	1.8500	1.8500	-17.778%	1	404	-76.757%
2026-07-17	2.4700	2.5900	1.8100	2.2500	+97.368%	10	405	-80.889%
2026-07-16	1.1400	1.1400	1.1400	1.1400	-7.317%	2	410	-62.281%
2026-07-14	2.0800	2.0800	1.2300	1.2300	-66.301%	75	412	-65.041%
2026-07-13	3.2900	3.6500	3.2900	3.6500	+10.606%	92	386	-88.219%
2026-07-10	3.4000	3.5700	3.2100	3.3000	-1.493%	115	315	-86.970%
2026-07-09	3.4000	3.4000	3.3500	3.3500	-33.925%	2	339	-87.164%
2026-07-08	5.3300	5.5000	4.7700	5.0700	+19.294%	33	340	-91.519%
2026-07-07	4.6200	4.6200	4.2500	4.2500	-0.468%	3	343	-89.882%
2026-07-06	4.2700	4.2700	4.2700	4.2700	-29.538%	5	342	-89.930%
2026-07-02	5.9000	6.0600	5.9000	6.0600	-20.263%	2	346	-92.904%
2026-06-30	7.1900	7.6000	7.1900	7.6000	+13.433%	5	346	-94.342%
2026-06-26	6.7500	6.7500	6.7000	6.7000	+52.968%	21	346	-93.582%
2026-06-25	4.3800	4.3800	4.3800	4.3800	-3.097%	2	345	-90.183%
2026-06-24	4.5200	4.5200	4.5200	4.5200	+18.635%	1	345	-90.487%
2026-06-22	3.8100	3.8100	3.8100	3.8100	-2.057%	2	346	-88.714%
2026-06-18	3.8900	3.8900	3.8900	3.8900	-9.535%	1	330	-88.946%
2026-06-17	4.7900	4.7900	4.2000	4.3000	-18.095%	16	330	-90.000%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-38.596%	1	330	-91.810%
2026-06-12	8.5700	8.5700	8.5500	8.5500	-38.929%	2	331	-94.971%
2026-06-10	14.0000	14.0000	14.0000	14.0000	-5.405%	1	331	-96.929%
2026-06-09	9.6500	14.8000	9.5000	14.8000	+47.264%	26	331	-97.095%
2026-06-08	10.2100	10.3000	9.8000	10.0500	+4.145%	11	317	-95.721%
2026-06-05	9.7600	9.7600	9.2800	9.6500	+22.152%	10	308	-95.544%
2026-06-04	8.0000	8.0000	7.9000	7.9000	-21.705%	6	309	-94.557%
2026-06-03	11.0000	11.7500	10.0900	10.0900	+14.011%	69	288	-95.738%
2026-06-02	8.8500	8.8500	8.8500	8.8500	-9.694%	1	250	-95.141%
2026-06-01	10.0800	10.4800	9.5500	9.8000	-13.274%	28	251	-95.612%
2026-05-29	12.9500	12.9500	10.9000	11.3000	-15.609%	11	231	-96.195%
2026-05-28	16.5000	16.5000	13.3900	13.3900	-17.090%	107	227	-96.789%
2026-05-27	16.0000	17.5000	16.0000	16.1500	+11.765%	52	122	-97.337%
2026-05-22	14.5200	14.5200	14.4500	14.4500	-46.082%	2	114	-97.024%
2026-05-19	26.8000	26.8000	26.8000	26.8000	+21.818%	2	114	-98.396%
2026-05-15	22.2500	22.2500	22.0000	22.0000	+6.024%	3	114	-98.045%
2026-05-14	21.5100	21.5100	20.4000	20.7500	-13.578%	12	114	-97.928%
2026-05-13	24.6700	24.6700	24.0100	24.0100	-3.458%	12	114	-98.209%
2026-05-11	26.4500	26.4500	24.8700	24.8700	-8.229%	9	114	-98.271%
2026-05-08	26.0000	27.1000	25.5900	27.1000	-3.214%	31	106	-98.413%
2026-05-07	26.1800	28.7200	26.1800	28.0000	+6.262%	26	104	-98.464%
2026-05-06	27.2200	27.2200	26.3500	26.3500	-20.272%	13	103	-98.368%
2026-05-05	33.0900	33.4500	32.4400	33.0500	+2.640%	42	102	-98.699%
2026-05-01	31.9400	32.2000	31.8200	32.2000	-0.923%	7	99	-98.665%
2026-04-30	32.5000	32.5000	32.5000	32.5000	-16.581%	1	99	-98.677%
2026-04-29	38.9600	38.9600	38.9600	38.9600	+28.411%	1	100	-98.896%
2026-04-28	30.3400	30.3400	30.3400	30.3400	-9.702%	1	99	-98.583%
2026-04-21	33.6000	33.6000	33.6000	33.6000	-15.301%	9	98	-98.720%
2026-04-14	39.6700	39.6700	39.6700	39.6700	-11.844%	1	98	-98.916%
2026-04-13	55.0000	55.0000	45.0000	45.0000	-1.639%	2	97	-99.044%
2026-04-10	45.7500	45.7500	45.7500	45.7500	-7.201%	1	96	-99.060%
2026-04-09	48.7500	49.3000	48.7000	49.3000	+8.950%	5	96	-99.128%
2026-04-08	45.1000	48.4000	45.1000	45.2500	-29.506%	10	97	-99.050%
2026-04-06	64.2200	64.2200	64.1900	64.1900	-6.971%	3	100	-99.330%
2026-04-02	70.6000	70.7000	68.9000	69.0000	+3.604%	12	103	-99.377%
2026-04-01	66.6000	66.6000	66.6000	66.6000	-21.509%	3	103	-99.354%
2026-03-31	87.2000	87.2000	84.8500	84.8500	-13.330%	4	103	-99.493%
2026-03-27	97.9000	97.9000	97.9000	97.9000	+10.434%	1	99	-99.561%
2026-03-26	87.1700	88.6500	86.8500	88.6500	-6.586%	4	100	-99.515%
2026-03-20	94.9000	94.9000	94.9000	94.9000	+4.114%	1	101	-99.547%
2026-03-18	91.8000	91.8000	91.1500	91.1500	-16.606%	9	102	-99.528%
2026-03-13	110.2000	110.2000	109.3000	109.3000	-0.636%	2	110	-99.607%
2026-03-12	110.0000	110.0000	110.0000	110.0000	+25.571%	1	110	-99.609%
2026-03-11	87.6000	87.6000	87.6000	87.6000	+4.398%	2	111	-99.509%
2026-03-10	83.9100	83.9100	83.9100	83.9100	-8.205%	1	113	-99.488%
2026-03-09	91.4100	91.4100	91.4100	91.4100	+0.561%	5	112	-99.530%
2026-03-06	90.9000	90.9000	90.9000	90.9000	+5.147%	1	107	-99.527%
2026-03-05	86.4500	86.4500	86.4500	86.4500	+14.807%	1	106	-99.503%
2026-03-02	81.3500	81.3500	75.2500	75.3000	+14.962%	10	105	-99.429%
2026-02-27	65.5000	65.5000	65.5000	65.5000	+3.329%	2	110	-99.344%
2026-02-24	63.3900	63.3900	63.3900	63.3900	+17.803%	2	110	-99.322%
2026-02-19	53.8100	53.8100	53.8100	53.8100	-1.483%	1	109	-99.201%
2026-02-17	54.6200	54.6200	54.6200	54.6200	-22.049%	1	108	-99.213%
2026-02-13	70.0700	70.0700	70.0700	70.0700	+61.452%	1	106	-99.386%
2026-02-09	43.3500	43.4500	43.2500	43.4000	+2.310%	17	106	-99.009%
2026-02-02	42.4200	42.4200	42.4200	42.4200	-10.412%	1	106	-98.986%
2026-01-27	47.3500	47.3500	47.3500	47.3500	-1.354%	1	107	-99.092%
2026-01-23	48.0000	48.0000	48.0000	48.0000	+21.212%	4	106	-99.104%
2026-01-15	40.8000	40.8000	39.6000	39.6000	-22.353%	2	106	-98.914%
2026-01-14	51.4000	51.4000	51.0000	51.0000	+2.102%	10	107	-99.157%
2026-01-08	49.5700	49.9500	49.5700	49.9500	-20.588%	4	102	-99.139%
2025-12-31	63.1000	63.1000	62.9000	62.9000	+13.333%	2	101	-99.316%
2025-12-24	55.5000	55.5000	55.5000	55.5000	-21.665%	1	100	-99.225%
2025-12-17	70.8500	70.8500	70.8500	70.8500	+4.963%	2	100	-99.393%
2025-12-09	67.3700	67.5000	67.3700	67.5000	-28.775%	21	99	-99.363%
2025-11-26	95.9300	95.9300	94.7700	94.7700	-23.132%	4	81	-99.546%
2025-11-17	123.3800	123.4200	123.2900	123.2900	+9.232%	11	81	-99.651%
2025-11-14	111.7900	112.8700	111.5300	112.8700	+9.529%	65	72	-99.619%
2025-11-13	102.8500	103.0500	102.8500	103.0500	+13.842%	2	39	-99.583%
2025-11-12	89.8900	90.5200	89.8900	90.5200	-15.037%	2	39	-99.525%
2025-11-10	106.8400	106.8400	106.5400	106.5400	-7.501%	2	40	-99.596%
2025-11-05	114.4100	115.1800	114.4100	115.1800	+6.737%	2	41	-99.627%
2025-11-04	108.5500	108.5500	107.8500	107.9100	+0.409%	4	40	-99.602%
2025-10-29	105.6700	107.5000	105.5200	107.4700	0.000%	78	39	-99.600%