Dark

GS20260821P910
GS Aug 21 2026 910.00 Put (GS260821P00910000)
option OPRA

EOD

Aug 19, 2026

0.0800+100.000%(+0.0400)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.0800	0.2300	0.0600	0.0800	+100.000%	191	376	0.000%
2026-08-18	0.1900	0.1900	0.0400	0.0400	-73.333%	97	362	+100.000%
2026-08-17	0.2400	0.2400	0.0300	0.1500	+15.385%	172	345	-46.667%
2026-08-14	0.4000	0.4400	0.1200	0.1300	-27.778%	184	255	-38.462%
2026-08-13	1.3600	1.3600	0.1800	0.1800	-45.455%	40	242	-55.556%
2026-08-12	0.7900	0.7900	0.2100	0.3300	-40.000%	149	242	-75.758%
2026-08-11	0.5700	0.6800	0.5500	0.5500	-21.429%	6	258	-85.455%
2026-08-10	0.7400	0.7400	0.7000	0.7000	-38.596%	21	257	-88.571%
2026-08-07	1.4300	1.4300	0.9600	1.1400	-21.379%	7	248	-92.982%
2026-08-06	1.0600	1.4500	1.0600	1.4500	+46.465%	122	248	-94.483%
2026-08-05	1.3500	1.3500	0.9900	0.9900	-42.105%	3	176	-91.919%
2026-08-04	1.9100	1.9600	1.7100	1.7100	-65.663%	10	175	-95.322%
2026-08-03	4.8500	4.9800	4.7700	4.9800	-2.353%	3	171	-98.394%
2026-07-31	4.8000	5.1000	4.6500	5.1000	+3.030%	3	171	-98.431%
2026-07-30	5.5200	5.5200	4.9500	4.9500	-64.414%	3	169	-98.384%
2026-07-29	6.0000	14.0000	5.8500	13.9100	+119.747%	28	169	-99.425%
2026-07-28	8.2500	8.5500	6.3300	6.3300	+66.579%	12	156	-98.736%
2026-07-24	3.2000	3.8000	3.2000	3.8000	+36.691%	9	157	-97.895%
2026-07-22	2.7800	2.7800	2.7800	2.7800	-19.420%	1	158	-97.122%
2026-07-21	3.9100	4.0000	3.4500	3.4500	-30.020%	35	159	-97.681%
2026-07-20	4.9300	4.9300	4.9300	4.9300	+9.556%	1	145	-98.377%
2026-07-17	6.0700	6.0700	4.5000	4.5000	+120.588%	6	144	-98.222%
2026-07-15	2.1500	2.1500	2.0400	2.0400	-21.538%	6	138	-96.078%
2026-07-14	4.7500	4.7500	2.5600	2.6000	-69.412%	58	140	-96.923%
2026-07-13	8.0100	8.5000	7.5000	8.5000	+3.659%	31	180	-99.059%
2026-07-09	8.2000	8.2000	8.2000	8.2000	-35.178%	1	180	-99.024%
2026-07-08	12.6500	12.6500	12.6500	12.6500	+25.248%	5	180	-99.368%
2026-07-07	10.0500	10.1000	10.0000	10.1000	+1.304%	4	180	-99.208%
2026-07-06	11.0800	11.0900	9.4000	9.9700	-30.377%	65	180	-99.198%
2026-07-02	12.3000	14.3200	12.3000	14.3200	+3.919%	36	152	-99.441%
2026-07-01	16.3000	16.5500	13.6000	13.7800	-15.043%	27	152	-99.419%
2026-06-30	15.6000	16.2200	15.5500	16.2200	+6.361%	7	146	-99.507%
2026-06-29	12.8000	15.2500	12.8000	15.2500	+10.909%	20	146	-99.475%
2026-06-26	13.7000	13.7500	13.7000	13.7500	+38.191%	2	145	-99.418%
2026-06-25	9.9500	9.9500	9.9500	9.9500	+11.798%	1	145	-99.196%
2026-06-23	9.8000	9.9800	8.9000	8.9000	+9.471%	21	144	-99.101%
2026-06-17	7.9400	8.1500	7.9400	8.1300	-14.421%	49	123	-99.016%
2026-06-16	9.5000	9.5000	9.5000	9.5000	-40.920%	5	123	-99.158%
2026-06-12	16.0500	16.0800	16.0000	16.0800	-27.174%	8	123	-99.502%
2026-06-11	22.0800	22.0800	22.0700	22.0800	-18.674%	7	121	-99.638%
2026-06-10	26.1000	27.1500	25.9500	27.1500	+42.072%	7	127	-99.705%
2026-06-09	17.9700	20.2000	17.9700	19.1100	-1.495%	9	125	-99.581%
2026-06-08	17.7200	19.4000	17.6000	19.4000	+27.800%	11	123	-99.588%
2026-06-05	13.0500	15.1800	13.0500	15.1800	+5.344%	6	118	-99.473%
2026-06-04	16.8400	16.8400	14.4100	14.4100	-22.941%	10	117	-99.445%
2026-06-03	18.9500	19.0500	18.1000	18.7000	+21.036%	11	114	-99.572%
2026-06-02	16.2500	16.3000	15.4000	15.4500	-10.745%	66	121	-99.482%
2026-06-01	19.8500	19.8500	17.2200	17.3100	-15.807%	14	139	-99.538%
2026-05-29	23.2000	23.2000	20.5600	20.5600	-29.103%	12	128	-99.611%
2026-05-27	31.0000	33.6500	29.0000	29.0000	+13.725%	12	125	-99.724%
2026-05-26	24.0100	25.5000	24.0100	25.5000	-8.929%	3	125	-99.686%
2026-05-22	28.0000	28.0000	28.0000	28.0000	-9.968%	3	125	-99.714%
2026-05-21	31.8900	31.9000	30.7500	31.1000	-4.160%	15	122	-99.743%
2026-05-20	33.0400	33.0400	32.3500	32.4500	-13.857%	4	122	-99.753%
2026-05-14	37.2000	37.6700	36.8500	37.6700	-16.009%	5	120	-99.788%
2026-05-11	45.3500	45.3500	44.8500	44.8500	-27.310%	3	119	-99.822%
2026-05-04	57.8500	61.7500	57.8500	61.7000	+14.898%	4	119	-99.870%
2026-05-01	53.9000	53.9000	53.7000	53.7000	-2.981%	2	120	-99.851%
2026-04-28	55.5000	55.5000	55.3500	55.3500	+6.442%	2	120	-99.855%
2026-04-27	52.0000	52.0000	51.9500	52.0000	-1.235%	40	119	-99.846%
2026-04-23	52.6500	52.6500	52.6500	52.6500	+6.904%	13	79	-99.848%
2026-04-21	47.8500	49.2500	47.8000	49.2500	-6.635%	5	92	-99.838%
2026-04-20	53.0000	53.0000	52.7500	52.7500	-8.069%	2	95	-99.848%
2026-04-17	57.4700	57.4700	57.3800	57.3800	-12.034%	8	95	-99.861%
2026-04-16	65.8600	65.8600	65.2300	65.2300	-2.714%	8	87	-99.877%
2026-04-15	66.9800	67.0500	66.9800	67.0500	-1.758%	2	80	-99.881%
2026-04-13	68.2500	68.2500	68.2500	68.2500	-8.019%	5	80	-99.883%
2026-04-08	74.2000	74.2000	74.2000	74.2000	-22.789%	1	75	-99.892%
2026-04-06	96.1000	96.1000	96.1000	96.1000	-10.646%	1	74	-99.917%
2026-03-31	107.7000	107.7000	107.5500	107.5500	-12.894%	4	73	-99.926%
2026-03-26	119.0400	123.6700	118.7300	123.4700	-6.498%	99	73	-99.935%
2026-03-17	131.9500	132.0500	131.6500	132.0500	+7.271%	4	97	-99.939%
2026-03-11	123.1000	123.1000	123.1000	123.1000	+28.029%	1	96	-99.935%
2026-03-04	96.1500	96.4000	96.1500	96.1500	-5.698%	12	97	-99.917%
2026-03-02	102.4000	102.4000	101.6900	101.9600	+25.181%	41	102	-99.922%
2026-02-24	88.4500	88.4500	81.4500	81.4500	-0.245%	3	102	-99.902%
2026-02-19	78.4500	81.6500	78.4500	81.6500	+13.877%	2	102	-99.902%
2026-02-10	71.5000	71.8500	71.5000	71.7000	-5.658%	12	102	-99.888%
2026-02-04	76.0000	76.0000	76.0000	76.0000	+13.264%	1	103	-99.895%
2026-01-29	67.1000	67.1000	67.1000	67.1000	-1.829%	1	102	-99.881%
2026-01-27	68.2500	68.3500	68.2500	68.3500	+6.547%	2	102	-99.883%
2026-01-20	64.2500	64.2500	64.1500	64.1500	-26.213%	2	102	-99.875%
2026-01-02	86.9400	86.9400	86.9400	86.9400	-5.858%	1	103	-99.908%
2025-12-18	92.5500	92.5500	92.2500	92.3500	-4.191%	8	104	-99.913%
2025-12-16	95.2200	96.3900	95.2200	96.3900	-38.389%	13	100	-99.917%
2025-11-18	156.7700	156.7700	156.4500	156.4500	+2.989%	2	106	-99.949%
2025-11-05	154.3700	155.3000	151.9100	151.9100	+4.355%	44	107	-99.947%
2025-11-04	145.3900	145.5700	145.3900	145.5700	+1.520%	2	88	-99.945%
2025-10-30	142.0800	145.0500	141.8400	143.3900	+1.336%	164	87	-99.944%
2025-10-28	141.5000	141.5000	141.5000	141.5000	-1.394%	1	1	-99.943%
2025-10-27	143.5000	143.5000	143.5000	143.5000	-4.588%	2	2	-99.944%
2025-10-24	152.5000	152.5000	150.4000	150.4000	-7.871%	2	2	-99.947%
2025-10-20	170.0000	170.0000	163.2500	163.2500	0.000%	5	2	-99.951%