Dark

GS20260821P900
GS Aug 21 2026 900.00 Put (GS260821P00900000)
option OPRA

EOD

Jul 1, 2026

12.35-11.470%(-1.60)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.6500	14.6500	11.8000	12.3500	-11.470%	45	505	0.000%
2026-06-30	13.7000	14.5700	13.4000	13.9500	+9.756%	63	496	-11.470%
2026-06-29	12.0000	13.3500	11.4000	12.7100	-8.561%	31	508	-2.832%
2026-06-26	12.6600	13.9000	12.4500	13.9000	+73.750%	28	503	-11.151%
2026-06-24	8.5500	8.5500	8.0000	8.0000	+15.942%	22	496	+54.375%
2026-06-23	9.2500	9.2500	6.9000	6.9000	+2.222%	43	479	+78.986%
2026-06-22	6.8500	6.8500	6.0000	6.7500	+36.364%	3	449	+82.963%
2026-06-18	4.9500	4.9500	4.9500	4.9500	-28.468%	1	446	+149.495%
2026-06-17	7.6000	8.5900	6.9200	6.9200	-19.064%	14	446	+78.468%
2026-06-16	9.0000	9.0000	8.5500	8.5500	-12.755%	3	446	+44.444%
2026-06-15	10.5000	10.5000	9.6500	9.8000	-26.038%	11	447	+26.020%
2026-06-12	15.4700	15.4700	13.0000	13.2500	-32.225%	79	443	-6.792%
2026-06-11	23.0000	23.0000	19.5500	19.5500	-17.371%	17	435	-36.829%
2026-06-10	21.0800	23.6600	21.0800	23.6600	+29.644%	3	430	-47.802%
2026-06-09	16.6000	18.3500	16.6000	18.2500	+4.286%	9	430	-32.329%
2026-06-08	16.5600	17.5000	16.5600	17.5000	-1.685%	2	430	-29.429%
2026-06-05	13.2500	17.8000	13.2500	17.8000	+46.021%	3	428	-30.618%
2026-06-04	15.0700	15.0700	12.1900	12.1900	-13.238%	4	425	+1.313%
2026-06-02	14.7500	14.8000	14.0500	14.0500	-8.469%	13	426	-12.100%
2026-06-01	17.6000	17.8400	15.3000	15.3500	-12.834%	20	431	-19.544%
2026-05-29	21.1000	21.1000	17.6100	17.6100	-23.568%	4	422	-29.869%
2026-05-28	23.1500	23.1900	23.0400	23.0400	-14.508%	18	420	-46.398%
2026-05-27	26.9500	26.9500	26.9500	26.9500	-0.185%	2	411	-54.174%
2026-05-26	23.0000	27.0000	23.0000	27.0000	+13.924%	34	409	-54.259%
2026-05-22	24.0000	24.7000	23.4000	23.7000	-14.901%	6	423	-47.890%
2026-05-21	31.0900	31.4500	27.8500	27.8500	-7.167%	10	420	-55.655%
2026-05-20	34.9000	37.0000	30.0000	30.0000	-28.741%	28	420	-58.833%
2026-05-19	41.7200	42.1000	41.7200	42.1000	+20.286%	3	390	-70.665%
2026-05-18	35.0000	35.0000	35.0000	35.0000	-4.241%	1	390	-64.714%
2026-05-15	36.5500	36.5500	36.5500	36.5500	+10.323%	2	390	-66.211%
2026-05-14	34.1600	34.1600	33.1300	33.1300	-13.499%	2	387	-62.723%
2026-05-13	38.5000	38.5000	38.3000	38.3000	-14.222%	2	392	-67.755%
2026-05-12	42.3500	44.6500	42.2500	44.6500	+12.753%	14	392	-72.340%
2026-05-11	43.2400	43.2400	39.6000	39.6000	-5.013%	11	392	-68.813%
2026-05-08	41.6900	41.6900	41.6900	41.6900	-8.374%	2	392	-70.377%
2026-05-07	43.4900	45.5000	43.4900	45.5000	+10.169%	6	390	-72.857%
2026-05-06	42.0000	42.0000	41.3000	41.3000	-18.621%	3	387	-70.097%
2026-05-05	50.0000	51.0400	49.9000	50.7500	-8.228%	26	385	-75.665%
2026-05-04	55.3000	55.3000	55.3000	55.3000	+10.822%	1	384	-77.667%
2026-05-01	47.2500	49.9000	47.2500	49.9000	-12.179%	29	384	-75.251%
2026-04-30	56.8200	56.8200	56.8200	56.8200	-6.469%	5	384	-78.265%
2026-04-29	49.9300	60.7500	49.9300	60.7500	+24.590%	73	389	-79.671%
2026-04-28	46.2700	51.1000	46.2700	48.7600	+3.723%	305	443	-74.672%
2026-04-27	49.9700	49.9700	46.7000	47.0100	-9.107%	231	372	-73.729%
2026-04-24	52.6200	54.8500	51.0900	51.7200	-0.443%	304	380	-76.121%
2026-04-23	51.7000	53.8000	50.5000	51.9500	+5.056%	122	312	-76.227%
2026-04-22	47.8600	49.4500	47.8600	49.4500	-5.594%	7	247	-75.025%
2026-04-21	45.9500	52.4500	43.8000	52.3800	+11.756%	161	213	-76.422%
2026-04-20	49.6600	50.4200	46.8700	46.8700	-21.909%	143	213	-73.651%
2026-04-16	60.5100	60.5100	60.0200	60.0200	+2.862%	2	213	-79.424%
2026-04-14	59.5000	60.2400	58.3500	58.3500	-12.650%	5	214	-78.835%
2026-04-13	78.0000	78.0000	66.8000	66.8000	+1.690%	13	215	-81.512%
2026-04-10	65.6900	65.6900	65.6900	65.6900	-5.618%	40	211	-81.200%
2026-04-08	69.6000	69.6000	69.6000	69.6000	-23.255%	1	171	-82.256%
2026-04-06	90.4600	90.6900	90.4600	90.6900	-0.766%	4	170	-86.382%
2026-04-01	90.3000	91.7300	90.3000	91.3900	-30.818%	30	170	-86.486%
2026-03-27	132.1000	132.1000	132.1000	132.1000	+13.439%	10	169	-90.651%
2026-03-26	113.1900	117.1400	111.4500	116.4500	+7.426%	97	179	-89.395%
2026-03-23	108.4500	108.4500	108.4000	108.4000	-10.004%	2	158	-88.607%
2026-03-20	120.4000	120.4500	120.4000	120.4500	-0.207%	2	159	-89.747%
2026-03-18	120.4500	120.7000	120.4500	120.7000	-10.923%	2	159	-89.768%
2026-03-13	135.5000	135.5000	135.5000	135.5000	-1.268%	5	158	-90.886%
2026-03-12	137.2400	137.2400	137.2400	137.2400	+26.012%	2	163	-91.001%
2026-03-10	108.9100	108.9100	108.9100	108.9100	-6.096%	3	163	-88.660%
2026-03-09	127.5800	127.5800	115.9800	115.9800	-5.960%	12	163	-89.352%
2026-03-06	123.3300	123.3300	123.3300	123.3300	+6.319%	5	152	-89.986%
2026-03-05	116.0000	116.0000	116.0000	116.0000	+61.111%	1	147	-89.353%
2026-02-25	72.1000	72.1000	72.0000	72.0000	+2.026%	2	146	-82.847%
2026-02-19	70.5700	70.5700	70.5700	70.5700	+4.162%	2	146	-82.500%
2026-02-18	67.8500	67.8500	67.7500	67.7500	-9.121%	10	148	-81.771%
2026-02-17	74.6000	74.6000	74.5500	74.5500	-19.787%	2	153	-83.434%
2026-02-13	92.9400	92.9400	92.9400	92.9400	+19.768%	3	153	-86.712%
2026-02-12	58.0500	77.7000	58.0500	77.6000	+15.134%	5	153	-84.085%
2026-02-10	67.3000	67.4000	67.3000	67.4000	+6.730%	2	155	-81.677%
2026-02-09	63.6000	63.6000	63.1500	63.1500	-15.007%	3	155	-80.443%
2026-02-04	71.4000	74.3000	71.2500	74.3000	+17.119%	18	156	-83.378%
2026-01-30	63.4400	63.4400	63.4400	63.4400	-6.527%	2	159	-80.533%
2026-01-23	67.8700	67.8700	67.8700	67.8700	+23.692%	20	159	-81.803%
2026-01-16	54.3200	54.8700	54.1200	54.8700	-10.049%	6	137	-77.492%
2026-01-15	61.0000	61.0000	61.0000	61.0000	-6.728%	5	137	-79.754%
2026-01-13	65.4000	65.4000	65.4000	65.4000	-2.022%	5	142	-81.116%
2026-01-09	66.7000	66.7500	66.7000	66.7500	-3.401%	2	137	-81.498%
2026-01-08	69.1000	69.1000	69.1000	69.1000	-15.412%	1	136	-82.127%
2026-01-02	81.6900	81.6900	81.6900	81.6900	-12.114%	1	136	-84.882%
2025-12-17	92.9000	92.9500	92.9000	92.9500	+0.813%	7	137	-86.713%
2025-12-16	90.0600	92.4900	89.7000	92.2000	-20.661%	103	132	-86.605%
2025-11-28	116.4500	116.4500	116.0000	116.2100	-17.070%	37	111	-89.373%
2025-11-24	141.0200	141.0200	140.1300	140.1300	-5.947%	2	111	-91.187%
2025-11-18	149.4100	149.4100	148.9900	148.9900	+4.967%	2	111	-91.711%
2025-11-06	147.5200	147.7900	141.4000	141.9400	-3.658%	19	111	-91.299%
2025-11-05	146.9100	147.3300	146.9100	147.3300	+7.942%	3	112	-91.617%
2025-10-30	135.1300	136.6600	134.9800	136.4900	-7.652%	226	111	-90.952%
2025-10-29	147.8000	147.8000	147.8000	147.8000	0.000%	1	1	-91.644%