Dark

GS20260821P870
GS Aug 21 2026 870.00 Put (GS260821P00870000)
option OPRA

EOD

Aug 19, 2026

0.0400-20.000%(-0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0300	0.0400	0.0200	0.0400	-20.000%	31	425	0.000%
2026-08-18	0.0900	0.0900	0.0200	0.0500	-61.538%	573	428	-20.000%
2026-08-17	0.4900	0.4900	0.1300	0.1300	0.000%	5	241	-69.231%
2026-08-14	0.1700	0.1700	0.0800	0.1300	+18.182%	112	241	-69.231%
2026-08-13	0.2000	0.2000	0.0900	0.1100	-84.286%	45	154	-63.636%
2026-08-12	0.7200	1.0600	0.7000	0.7000	+141.379%	6	150	-94.286%
2026-08-11	0.3000	0.3000	0.2900	0.2900	-29.268%	2	148	-86.207%
2026-08-10	0.3900	0.4100	0.3900	0.4100	-2.381%	7	149	-90.244%
2026-08-07	0.4500	0.4500	0.4200	0.4200	-25.000%	2	147	-90.476%
2026-08-06	0.5600	0.5600	0.5600	0.5600	-75.439%	8	147	-92.857%
2026-07-31	1.9100	2.2800	1.9100	2.2800	+5.069%	2	147	-98.246%
2026-07-30	2.0000	2.1700	2.0000	2.1700	-71.818%	2	148	-98.157%
2026-07-29	4.6000	7.7000	4.6000	7.7000	+184.133%	62	147	-99.481%
2026-07-28	4.3500	4.4200	2.4100	2.7100	+53.107%	21	143	-98.524%
2026-07-24	1.7700	1.7700	1.7700	1.7700	-28.916%	1	144	-97.740%
2026-07-20	2.4900	2.4900	2.4900	2.4900	-19.677%	1	145	-98.394%
2026-07-17	3.1000	3.1000	3.1000	3.1000	+86.747%	2	144	-98.710%
2026-07-15	1.6600	1.6600	1.6600	1.6600	+13.699%	3	146	-97.590%
2026-07-14	2.2000	2.2000	1.4600	1.4600	-69.263%	44	149	-97.260%
2026-07-13	4.6000	4.7800	4.6000	4.7500	0.000%	12	134	-99.158%
2026-07-09	4.6600	4.7500	4.6600	4.7500	-25.549%	2	126	-99.158%
2026-07-08	7.6500	7.6500	6.3800	6.3800	+19.252%	20	127	-99.373%
2026-07-07	5.7500	5.7500	5.3500	5.3500	-31.847%	4	107	-99.252%
2026-07-02	7.4500	8.0500	7.4500	7.8500	-5.422%	55	104	-99.490%
2026-07-01	7.9600	8.3000	7.9500	8.3000	-13.990%	18	104	-99.518%
2026-06-30	9.6000	9.6500	9.6000	9.6500	+2.116%	2	89	-99.585%
2026-06-29	8.8000	9.4500	8.3000	9.4500	+4.075%	10	89	-99.577%
2026-06-26	9.0800	9.0800	9.0800	9.0800	+83.434%	10	87	-99.559%
2026-06-23	5.3600	5.3600	4.9500	4.9500	+4.211%	5	87	-99.192%
2026-06-22	4.7500	4.7500	4.7500	4.7500	-26.242%	2	89	-99.158%
2026-06-16	6.6000	6.6000	6.4400	6.4400	-9.168%	4	89	-99.379%
2026-06-15	7.1600	7.1600	7.0900	7.0900	-32.283%	2	92	-99.436%
2026-06-12	10.6000	10.6000	10.4700	10.4700	-27.292%	44	93	-99.618%
2026-06-11	14.1500	14.4500	14.1500	14.4000	-21.739%	24	91	-99.722%
2026-06-10	18.2500	18.4000	18.2500	18.4000	+7.602%	2	96	-99.783%
2026-06-09	11.6500	17.1000	11.4500	17.1000	+28.186%	43	96	-99.766%
2026-06-03	12.2500	13.4000	12.2500	13.3400	+20.724%	5	80	-99.700%
2026-06-01	11.7500	11.7500	11.0500	11.0500	-18.450%	11	81	-99.638%
2026-05-29	13.4000	13.5500	13.4000	13.5500	-19.056%	2	75	-99.705%
2026-05-28	16.7400	16.7400	16.7400	16.7400	-13.039%	1	76	-99.761%
2026-05-27	19.3000	19.7500	19.2500	19.2500	-6.098%	7	75	-99.792%
2026-05-26	19.0500	20.5000	19.0100	20.5000	+16.147%	24	68	-99.805%
2026-05-22	17.6500	17.6500	17.6400	17.6500	-22.075%	3	77	-99.773%
2026-05-20	22.7500	22.7500	22.6500	22.6500	-10.119%	35	75	-99.823%
2026-05-14	25.0000	25.2000	25.0000	25.2000	-13.551%	5	53	-99.841%
2026-05-13	28.8400	29.1500	28.6500	29.1500	-20.027%	24	51	-99.863%
2026-05-12	36.4500	36.4500	36.4500	36.4500	+11.196%	2	51	-99.890%
2026-05-08	32.1300	33.5900	31.4700	32.7800	-4.903%	72	51	-99.878%
2026-05-07	31.4100	34.6000	31.4100	34.4700	+14.177%	60	51	-99.884%
2026-05-06	31.0700	31.9000	30.1900	30.1900	-30.358%	36	44	-99.868%
2026-04-29	43.3500	43.3500	43.3500	43.3500	+6.250%	6	38	-99.908%
2026-04-24	41.0000	41.0000	40.8000	40.8000	+8.223%	20	41	-99.902%
2026-04-22	37.7000	37.7000	37.7000	37.7000	-9.047%	3	47	-99.894%
2026-04-21	41.4500	41.4500	41.4500	41.4500	-0.837%	3	47	-99.903%
2026-04-17	41.3500	41.8000	41.3500	41.8000	-9.719%	2	47	-99.904%
2026-04-15	46.3000	46.4000	46.2000	46.3000	-37.390%	10	47	-99.914%
2026-04-06	73.9500	73.9500	73.9500	73.9500	-7.505%	1	44	-99.946%
2026-04-02	82.8500	82.9000	79.8500	79.9500	-24.290%	18	41	-99.950%
2026-03-27	105.5000	105.6000	105.5000	105.6000	+6.775%	2	41	-99.962%
2026-03-26	98.8200	98.9000	98.8200	98.9000	+16.216%	2	41	-99.960%
2026-03-23	85.1000	85.1000	85.1000	85.1000	-19.603%	4	41	-99.953%
2026-03-17	105.9000	105.9000	105.7500	105.8500	-6.912%	4	37	-99.962%
2026-03-13	113.7100	113.7100	113.7100	113.7100	+8.244%	5	37	-99.965%
2026-03-11	99.6500	105.0500	99.6500	105.0500	-6.105%	4	37	-99.962%
2026-03-06	111.8800	111.8800	111.8800	111.8800	+57.800%	5	33	-99.964%
2026-02-23	71.0500	71.0500	70.9000	70.9000	+4.649%	6	28	-99.944%
2026-02-13	67.9000	67.9000	67.7500	67.7500	+19.069%	2	25	-99.941%
2026-02-06	56.9000	56.9000	56.9000	56.9000	-6.798%	1	25	-99.930%
2026-02-04	61.0500	61.0500	61.0500	61.0500	+8.824%	7	25	-99.934%
2026-01-23	54.6500	56.1700	54.6300	56.1000	+2.653%	9	18	-99.929%
2026-01-07	54.6000	54.6500	54.6000	54.6500	-24.097%	2	14	-99.927%
2025-12-31	71.9000	72.2000	71.9000	72.0000	+3.226%	10	10	-99.944%
2025-12-19	69.4700	69.7500	69.4700	69.7500	-30.982%	6	10	-99.943%
2025-11-12	100.9200	101.4600	100.7500	101.0600	-17.502%	20	11	-99.960%
2025-11-06	123.3100	123.3100	122.5000	122.5000	+1.156%	7	12	-99.967%
2025-10-29	121.3500	121.3500	121.1000	121.1000	-7.663%	2	9	-99.967%
2025-10-15	128.0000	133.5000	128.0000	131.1500	+2.541%	5	8	-99.970%
2025-10-14	127.8000	127.9000	127.8000	127.9000	+1.027%	2	4	-99.969%
2025-10-08	126.6000	126.6000	126.6000	126.6000	0.000%	3	3	-99.968%