Dark

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

EOD

Aug 19, 2026

0.0800+100.000%(+0.0400)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0600	0.0900	0.0100	0.0800	+100.000%	79	915	0.000%
2026-08-18	0.1100	0.1700	0.0100	0.0400	-20.000%	539	861	+100.000%
2026-08-17	0.1100	0.1100	0.0400	0.0500	-66.667%	144	631	+60.000%
2026-08-14	0.2500	0.4100	0.1200	0.1500	-11.765%	45	563	-46.667%
2026-08-13	0.4200	0.4200	0.0800	0.1700	-34.615%	44	560	-52.941%
2026-08-12	2.0000	2.0000	0.1500	0.2600	-35.000%	198	541	-69.231%
2026-08-11	0.5000	0.5500	0.4000	0.4000	-46.667%	39	554	-80.000%
2026-08-10	1.0000	1.0000	0.5500	0.7500	-7.407%	12	568	-89.333%
2026-08-07	0.9400	0.9400	0.7600	0.8100	-26.364%	15	570	-90.123%
2026-08-06	0.8000	1.1000	0.6100	1.1000	+37.500%	20	572	-92.727%
2026-08-05	1.6800	1.6800	0.8000	0.8000	-44.828%	26	564	-90.000%
2026-08-04	1.2000	1.8000	1.2000	1.4500	-54.688%	69	587	-94.483%
2026-08-03	3.9800	3.9800	3.2000	3.2000	-26.437%	3	604	-97.500%
2026-07-31	3.4000	4.3500	3.4000	4.3500	+22.535%	2	604	-98.161%
2026-07-30	5.5000	6.0000	3.5500	3.5500	-70.042%	88	604	-97.746%
2026-07-29	7.0200	11.8500	7.0200	11.8500	+173.041%	85	603	-99.325%
2026-07-28	7.0500	7.5000	3.9000	4.3400	+6.634%	42	563	-98.157%
2026-07-27	2.1100	4.6000	2.1100	4.0700	+38.435%	30	558	-98.034%
2026-07-24	2.7800	2.9400	2.6800	2.9400	+40.000%	19	535	-97.279%
2026-07-22	2.5000	2.5000	2.1000	2.1000	-33.962%	10	525	-96.190%
2026-07-21	3.2900	3.4000	3.0000	3.1800	-29.956%	32	526	-97.484%
2026-07-20	4.0000	4.5400	3.9700	4.5400	+4.850%	31	532	-98.238%
2026-07-17	4.3200	4.4500	3.7800	4.3300	+49.310%	21	530	-98.152%
2026-07-16	2.5000	3.0600	1.3500	2.9000	-1.024%	27	532	-97.241%
2026-07-15	1.9200	2.9300	1.8300	2.9300	+50.256%	4	528	-97.270%
2026-07-14	2.7000	4.5400	1.9500	1.9500	-71.942%	71	531	-95.897%
2026-07-13	7.2400	7.2400	6.9000	6.9500	+8.087%	65	535	-98.849%
2026-07-10	6.5000	6.9000	6.3100	6.4300	-4.030%	65	474	-98.756%
2026-07-09	7.2200	7.2200	6.6800	6.7000	-35.078%	8	475	-98.806%
2026-07-08	10.2500	11.5000	10.0500	10.3200	+21.412%	14	477	-99.225%
2026-07-07	8.7000	8.7000	8.1200	8.5000	0.000%	8	470	-99.059%
2026-07-06	9.8000	9.8000	8.5000	8.5000	-29.519%	140	464	-99.059%
2026-07-02	11.0000	13.2500	11.0000	12.0600	-2.348%	80	505	-99.337%
2026-07-01	14.6500	14.6500	11.8000	12.3500	-11.470%	45	505	-99.352%
2026-06-30	13.7000	14.5700	13.4000	13.9500	+9.756%	63	496	-99.427%
2026-06-29	12.0000	13.3500	11.4000	12.7100	-8.561%	31	508	-99.371%
2026-06-26	12.6600	13.9000	12.4500	13.9000	+73.750%	28	503	-99.424%
2026-06-24	8.5500	8.5500	8.0000	8.0000	+15.942%	22	496	-99.000%
2026-06-23	9.2500	9.2500	6.9000	6.9000	+2.222%	43	479	-98.841%
2026-06-22	6.8500	6.8500	6.0000	6.7500	+36.364%	3	449	-98.815%
2026-06-18	4.9500	4.9500	4.9500	4.9500	-28.468%	1	446	-98.384%
2026-06-17	7.6000	8.5900	6.9200	6.9200	-19.064%	14	446	-98.844%
2026-06-16	9.0000	9.0000	8.5500	8.5500	-12.755%	3	446	-99.064%
2026-06-15	10.5000	10.5000	9.6500	9.8000	-26.038%	11	447	-99.184%
2026-06-12	15.4700	15.4700	13.0000	13.2500	-32.225%	79	443	-99.396%
2026-06-11	23.0000	23.0000	19.5500	19.5500	-17.371%	17	435	-99.591%
2026-06-10	21.0800	23.6600	21.0800	23.6600	+29.644%	3	430	-99.662%
2026-06-09	16.6000	18.3500	16.6000	18.2500	+4.286%	9	430	-99.562%
2026-06-08	16.5600	17.5000	16.5600	17.5000	-1.685%	2	430	-99.543%
2026-06-05	13.2500	17.8000	13.2500	17.8000	+46.021%	3	428	-99.551%
2026-06-04	15.0700	15.0700	12.1900	12.1900	-13.238%	4	425	-99.344%
2026-06-02	14.7500	14.8000	14.0500	14.0500	-8.469%	13	426	-99.431%
2026-06-01	17.6000	17.8400	15.3000	15.3500	-12.834%	20	431	-99.479%
2026-05-29	21.1000	21.1000	17.6100	17.6100	-23.568%	4	422	-99.546%
2026-05-28	23.1500	23.1900	23.0400	23.0400	-14.508%	18	420	-99.653%
2026-05-27	26.9500	26.9500	26.9500	26.9500	-0.185%	2	411	-99.703%
2026-05-26	23.0000	27.0000	23.0000	27.0000	+13.924%	34	409	-99.704%
2026-05-22	24.0000	24.7000	23.4000	23.7000	-14.901%	6	423	-99.662%
2026-05-21	31.0900	31.4500	27.8500	27.8500	-7.167%	10	420	-99.713%
2026-05-20	34.9000	37.0000	30.0000	30.0000	-28.741%	28	420	-99.733%
2026-05-19	41.7200	42.1000	41.7200	42.1000	+20.286%	3	390	-99.810%
2026-05-18	35.0000	35.0000	35.0000	35.0000	-4.241%	1	390	-99.771%
2026-05-15	36.5500	36.5500	36.5500	36.5500	+10.323%	2	390	-99.781%
2026-05-14	34.1600	34.1600	33.1300	33.1300	-13.499%	2	387	-99.759%
2026-05-13	38.5000	38.5000	38.3000	38.3000	-14.222%	2	392	-99.791%
2026-05-12	42.3500	44.6500	42.2500	44.6500	+12.753%	14	392	-99.821%
2026-05-11	43.2400	43.2400	39.6000	39.6000	-5.013%	11	392	-99.798%
2026-05-08	41.6900	41.6900	41.6900	41.6900	-8.374%	2	392	-99.808%
2026-05-07	43.4900	45.5000	43.4900	45.5000	+10.169%	6	390	-99.824%
2026-05-06	42.0000	42.0000	41.3000	41.3000	-18.621%	3	387	-99.806%
2026-05-05	50.0000	51.0400	49.9000	50.7500	-8.228%	26	385	-99.842%
2026-05-04	55.3000	55.3000	55.3000	55.3000	+10.822%	1	384	-99.855%
2026-05-01	47.2500	49.9000	47.2500	49.9000	-12.179%	29	384	-99.840%
2026-04-30	56.8200	56.8200	56.8200	56.8200	-6.469%	5	384	-99.859%
2026-04-29	49.9300	60.7500	49.9300	60.7500	+24.590%	73	389	-99.868%
2026-04-28	46.2700	51.1000	46.2700	48.7600	+3.723%	305	443	-99.836%
2026-04-27	49.9700	49.9700	46.7000	47.0100	-9.107%	231	372	-99.830%
2026-04-24	52.6200	54.8500	51.0900	51.7200	-0.443%	304	380	-99.845%
2026-04-23	51.7000	53.8000	50.5000	51.9500	+5.056%	122	312	-99.846%
2026-04-22	47.8600	49.4500	47.8600	49.4500	-5.594%	7	247	-99.838%
2026-04-21	45.9500	52.4500	43.8000	52.3800	+11.756%	161	213	-99.847%
2026-04-20	49.6600	50.4200	46.8700	46.8700	-21.909%	143	213	-99.829%
2026-04-16	60.5100	60.5100	60.0200	60.0200	+2.862%	2	213	-99.867%
2026-04-14	59.5000	60.2400	58.3500	58.3500	-12.650%	5	214	-99.863%
2026-04-13	78.0000	78.0000	66.8000	66.8000	+1.690%	13	215	-99.880%
2026-04-10	65.6900	65.6900	65.6900	65.6900	-5.618%	40	211	-99.878%
2026-04-08	69.6000	69.6000	69.6000	69.6000	-23.255%	1	171	-99.885%
2026-04-06	90.4600	90.6900	90.4600	90.6900	-0.766%	4	170	-99.912%
2026-04-01	90.3000	91.7300	90.3000	91.3900	-30.818%	30	170	-99.912%
2026-03-27	132.1000	132.1000	132.1000	132.1000	+13.439%	10	169	-99.939%
2026-03-26	113.1900	117.1400	111.4500	116.4500	+7.426%	97	179	-99.931%
2026-03-23	108.4500	108.4500	108.4000	108.4000	-10.004%	2	158	-99.926%
2026-03-20	120.4000	120.4500	120.4000	120.4500	-0.207%	2	159	-99.934%
2026-03-18	120.4500	120.7000	120.4500	120.7000	-10.923%	2	159	-99.934%
2026-03-13	135.5000	135.5000	135.5000	135.5000	-1.268%	5	158	-99.941%
2026-03-12	137.2400	137.2400	137.2400	137.2400	+26.012%	2	163	-99.942%
2026-03-10	108.9100	108.9100	108.9100	108.9100	-6.096%	3	163	-99.927%
2026-03-09	127.5800	127.5800	115.9800	115.9800	-5.960%	12	163	-99.931%
2026-03-06	123.3300	123.3300	123.3300	123.3300	+6.319%	5	152	-99.935%
2026-03-05	116.0000	116.0000	116.0000	116.0000	+61.111%	1	147	-99.931%
2026-02-25	72.1000	72.1000	72.0000	72.0000	+2.026%	2	146	-99.889%
2026-02-19	70.5700	70.5700	70.5700	70.5700	+4.162%	2	146	-99.887%
2026-02-18	67.8500	67.8500	67.7500	67.7500	-9.121%	10	148	-99.882%
2026-02-17	74.6000	74.6000	74.5500	74.5500	-19.787%	2	153	-99.893%
2026-02-13	92.9400	92.9400	92.9400	92.9400	+19.768%	3	153	-99.914%
2026-02-12	58.0500	77.7000	58.0500	77.6000	+15.134%	5	153	-99.897%
2026-02-10	67.3000	67.4000	67.3000	67.4000	+6.730%	2	155	-99.881%
2026-02-09	63.6000	63.6000	63.1500	63.1500	-15.007%	3	155	-99.873%
2026-02-04	71.4000	74.3000	71.2500	74.3000	+17.119%	18	156	-99.892%
2026-01-30	63.4400	63.4400	63.4400	63.4400	-6.527%	2	159	-99.874%
2026-01-23	67.8700	67.8700	67.8700	67.8700	+23.692%	20	159	-99.882%
2026-01-16	54.3200	54.8700	54.1200	54.8700	-10.049%	6	137	-99.854%
2026-01-15	61.0000	61.0000	61.0000	61.0000	-6.728%	5	137	-99.869%
2026-01-13	65.4000	65.4000	65.4000	65.4000	-2.022%	5	142	-99.878%
2026-01-09	66.7000	66.7500	66.7000	66.7500	-3.401%	2	137	-99.880%
2026-01-08	69.1000	69.1000	69.1000	69.1000	-15.412%	1	136	-99.884%
2026-01-02	81.6900	81.6900	81.6900	81.6900	-12.114%	1	136	-99.902%
2025-12-17	92.9000	92.9500	92.9000	92.9500	+0.813%	7	137	-99.914%
2025-12-16	90.0600	92.4900	89.7000	92.2000	-20.661%	103	132	-99.913%
2025-11-28	116.4500	116.4500	116.0000	116.2100	-17.070%	37	111	-99.931%
2025-11-24	141.0200	141.0200	140.1300	140.1300	-5.947%	2	111	-99.943%
2025-11-18	149.4100	149.4100	148.9900	148.9900	+4.967%	2	111	-99.946%
2025-11-06	147.5200	147.7900	141.4000	141.9400	-3.658%	19	111	-99.944%
2025-11-05	146.9100	147.3300	146.9100	147.3300	+7.942%	3	112	-99.946%
2025-10-30	135.1300	136.6600	134.9800	136.4900	-7.652%	226	111	-99.941%
2025-10-29	147.8000	147.8000	147.8000	147.8000	0.000%	1	1	-99.946%