Dark

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

EOD

Jun 30, 2026

7.60+13.433%(+0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	7.1900	7.6000	7.1900	7.6000	+13.433%	5	346	0.000%
2026-06-26	6.7500	6.7500	6.7000	6.7000	+52.968%	21	346	+13.433%
2026-06-25	4.3800	4.3800	4.3800	4.3800	-3.097%	2	345	+73.516%
2026-06-24	4.5200	4.5200	4.5200	4.5200	+18.635%	1	345	+68.142%
2026-06-22	3.8100	3.8100	3.8100	3.8100	-2.057%	2	346	+99.475%
2026-06-18	3.8900	3.8900	3.8900	3.8900	-9.535%	1	330	+95.373%
2026-06-17	4.7900	4.7900	4.2000	4.3000	-18.095%	16	330	+76.744%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-38.596%	1	330	+44.762%
2026-06-12	8.5700	8.5700	8.5500	8.5500	-38.929%	2	331	-11.111%
2026-06-10	14.0000	14.0000	14.0000	14.0000	-5.405%	1	331	-45.714%
2026-06-09	9.6500	14.8000	9.5000	14.8000	+47.264%	26	331	-48.649%
2026-06-08	10.2100	10.3000	9.8000	10.0500	+4.145%	11	317	-24.378%
2026-06-05	9.7600	9.7600	9.2800	9.6500	+22.152%	10	308	-21.244%
2026-06-04	8.0000	8.0000	7.9000	7.9000	-21.705%	6	309	-3.797%
2026-06-03	11.0000	11.7500	10.0900	10.0900	+14.011%	69	288	-24.678%
2026-06-02	8.8500	8.8500	8.8500	8.8500	-9.694%	1	250	-14.124%
2026-06-01	10.0800	10.4800	9.5500	9.8000	-13.274%	28	251	-22.449%
2026-05-29	12.9500	12.9500	10.9000	11.3000	-15.609%	11	231	-32.743%
2026-05-28	16.5000	16.5000	13.3900	13.3900	-17.090%	107	227	-43.241%
2026-05-27	16.0000	17.5000	16.0000	16.1500	+11.765%	52	122	-52.941%
2026-05-22	14.5200	14.5200	14.4500	14.4500	-46.082%	2	114	-47.405%
2026-05-19	26.8000	26.8000	26.8000	26.8000	+21.818%	2	114	-71.642%
2026-05-15	22.2500	22.2500	22.0000	22.0000	+6.024%	3	114	-65.455%
2026-05-14	21.5100	21.5100	20.4000	20.7500	-13.578%	12	114	-63.373%
2026-05-13	24.6700	24.6700	24.0100	24.0100	-3.458%	12	114	-68.347%
2026-05-11	26.4500	26.4500	24.8700	24.8700	-8.229%	9	114	-69.441%
2026-05-08	26.0000	27.1000	25.5900	27.1000	-3.214%	31	106	-71.956%
2026-05-07	26.1800	28.7200	26.1800	28.0000	+6.262%	26	104	-72.857%
2026-05-06	27.2200	27.2200	26.3500	26.3500	-20.272%	13	103	-71.157%
2026-05-05	33.0900	33.4500	32.4400	33.0500	+2.640%	42	102	-77.005%
2026-05-01	31.9400	32.2000	31.8200	32.2000	-0.923%	7	99	-76.398%
2026-04-30	32.5000	32.5000	32.5000	32.5000	-16.581%	1	99	-76.615%
2026-04-29	38.9600	38.9600	38.9600	38.9600	+28.411%	1	100	-80.493%
2026-04-28	30.3400	30.3400	30.3400	30.3400	-9.702%	1	99	-74.951%
2026-04-21	33.6000	33.6000	33.6000	33.6000	-15.301%	9	98	-77.381%
2026-04-14	39.6700	39.6700	39.6700	39.6700	-11.844%	1	98	-80.842%
2026-04-13	55.0000	55.0000	45.0000	45.0000	-1.639%	2	97	-83.111%
2026-04-10	45.7500	45.7500	45.7500	45.7500	-7.201%	1	96	-83.388%
2026-04-09	48.7500	49.3000	48.7000	49.3000	+8.950%	5	96	-84.584%
2026-04-08	45.1000	48.4000	45.1000	45.2500	-29.506%	10	97	-83.204%
2026-04-06	64.2200	64.2200	64.1900	64.1900	-6.971%	3	100	-88.160%
2026-04-02	70.6000	70.7000	68.9000	69.0000	+3.604%	12	103	-88.986%
2026-04-01	66.6000	66.6000	66.6000	66.6000	-21.509%	3	103	-88.589%
2026-03-31	87.2000	87.2000	84.8500	84.8500	-13.330%	4	103	-91.043%
2026-03-27	97.9000	97.9000	97.9000	97.9000	+10.434%	1	99	-92.237%
2026-03-26	87.1700	88.6500	86.8500	88.6500	-6.586%	4	100	-91.427%
2026-03-20	94.9000	94.9000	94.9000	94.9000	+4.114%	1	101	-91.992%
2026-03-18	91.8000	91.8000	91.1500	91.1500	-16.606%	9	102	-91.662%
2026-03-13	110.2000	110.2000	109.3000	109.3000	-0.636%	2	110	-93.047%
2026-03-12	110.0000	110.0000	110.0000	110.0000	+25.571%	1	110	-93.091%
2026-03-11	87.6000	87.6000	87.6000	87.6000	+4.398%	2	111	-91.324%
2026-03-10	83.9100	83.9100	83.9100	83.9100	-8.205%	1	113	-90.943%
2026-03-09	91.4100	91.4100	91.4100	91.4100	+0.561%	5	112	-91.686%
2026-03-06	90.9000	90.9000	90.9000	90.9000	+5.147%	1	107	-91.639%
2026-03-05	86.4500	86.4500	86.4500	86.4500	+14.807%	1	106	-91.209%
2026-03-02	81.3500	81.3500	75.2500	75.3000	+14.962%	10	105	-89.907%
2026-02-27	65.5000	65.5000	65.5000	65.5000	+3.329%	2	110	-88.397%
2026-02-24	63.3900	63.3900	63.3900	63.3900	+17.803%	2	110	-88.011%
2026-02-19	53.8100	53.8100	53.8100	53.8100	-1.483%	1	109	-85.876%
2026-02-17	54.6200	54.6200	54.6200	54.6200	-22.049%	1	108	-86.086%
2026-02-13	70.0700	70.0700	70.0700	70.0700	+61.452%	1	106	-89.154%
2026-02-09	43.3500	43.4500	43.2500	43.4000	+2.310%	17	106	-82.488%
2026-02-02	42.4200	42.4200	42.4200	42.4200	-10.412%	1	106	-82.084%
2026-01-27	47.3500	47.3500	47.3500	47.3500	-1.354%	1	107	-83.949%
2026-01-23	48.0000	48.0000	48.0000	48.0000	+21.212%	4	106	-84.167%
2026-01-15	40.8000	40.8000	39.6000	39.6000	-22.353%	2	106	-80.808%
2026-01-14	51.4000	51.4000	51.0000	51.0000	+2.102%	10	107	-85.098%
2026-01-08	49.5700	49.9500	49.5700	49.9500	-20.588%	4	102	-84.785%
2025-12-31	63.1000	63.1000	62.9000	62.9000	+13.333%	2	101	-87.917%
2025-12-24	55.5000	55.5000	55.5000	55.5000	-21.665%	1	100	-86.306%
2025-12-17	70.8500	70.8500	70.8500	70.8500	+4.963%	2	100	-89.273%
2025-12-09	67.3700	67.5000	67.3700	67.5000	-28.775%	21	99	-88.741%
2025-11-26	95.9300	95.9300	94.7700	94.7700	-23.132%	4	81	-91.981%
2025-11-17	123.3800	123.4200	123.2900	123.2900	+9.232%	11	81	-93.836%
2025-11-14	111.7900	112.8700	111.5300	112.8700	+9.529%	65	72	-93.267%
2025-11-13	102.8500	103.0500	102.8500	103.0500	+13.842%	2	39	-92.625%
2025-11-12	89.8900	90.5200	89.8900	90.5200	-15.037%	2	39	-91.604%
2025-11-10	106.8400	106.8400	106.5400	106.5400	-7.501%	2	40	-92.867%
2025-11-05	114.4100	115.1800	114.4100	115.1800	+6.737%	2	41	-93.402%
2025-11-04	108.5500	108.5500	107.8500	107.9100	+0.409%	4	40	-92.957%
2025-10-29	105.6700	107.5000	105.5200	107.4700	0.000%	78	39	-92.928%