Dark

GS20260821P920
GS Aug 21 2026 920.00 Put (GS260821P00920000)
option OPRA

EOD

Aug 19, 2026

0.3200+433.333%(+0.2600)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3100	0.3200	0.0500	0.3200	+433.333%	121	474	0.000%
2026-08-18	0.1800	0.1900	0.0200	0.0600	-25.000%	331	455	+433.333%
2026-08-17	0.0100	0.4000	0.0100	0.0800	-65.217%	11	364	+300.000%
2026-08-14	0.2900	0.2900	0.1800	0.2300	+4.545%	7	366	+39.130%
2026-08-13	0.3500	0.3800	0.1700	0.2200	-55.102%	72	361	+45.455%
2026-08-12	0.8200	0.8200	0.3200	0.4900	-34.667%	87	358	-34.694%
2026-08-11	0.7000	0.7500	0.7000	0.7500	-19.355%	8	357	-57.333%
2026-08-10	0.9300	0.9300	0.9300	0.9300	-32.609%	2	353	-65.591%
2026-08-07	1.4200	1.5500	1.2500	1.3800	-6.757%	84	355	-76.812%
2026-08-05	1.7700	1.7700	1.4800	1.4800	-28.502%	18	303	-78.378%
2026-08-04	2.5100	2.6000	2.0700	2.0700	-60.192%	7	305	-84.541%
2026-08-03	6.0000	6.5500	4.8900	5.2000	+1.961%	33	306	-93.846%
2026-07-31	6.3300	6.3300	5.1000	5.1000	-3.774%	38	291	-93.725%
2026-07-30	7.9500	7.9500	5.3000	5.3000	-67.284%	53	284	-93.962%
2026-07-29	9.6000	16.2000	9.1500	16.2000	+128.169%	39	274	-98.025%
2026-07-28	7.8500	7.9000	7.0000	7.1000	+29.091%	202	279	-95.493%
2026-07-27	4.8400	5.5000	4.8400	5.5000	+26.437%	2	272	-94.182%
2026-07-24	4.3500	4.3500	4.3500	4.3500	+35.514%	10	271	-92.644%
2026-07-22	3.2100	3.2100	3.2100	3.2100	-14.400%	1	276	-90.031%
2026-07-21	4.0000	4.0000	3.7500	3.7500	-37.186%	22	276	-91.467%
2026-07-20	5.6600	5.9700	5.6600	5.9700	+13.714%	5	257	-94.640%
2026-07-17	7.0200	7.0200	5.1000	5.2500	+34.615%	7	255	-93.905%
2026-07-16	3.0000	3.9000	2.5100	3.9000	+83.099%	18	253	-91.795%
2026-07-15	2.1300	2.1300	2.1300	2.1300	-31.949%	1	238	-84.977%
2026-07-14	4.7500	5.6700	2.8300	3.1300	-66.843%	26	238	-89.776%
2026-07-13	9.1500	9.7200	9.1500	9.4400	+9.133%	23	240	-96.610%
2026-07-10	9.5500	9.5500	8.6500	8.6500	-3.675%	4	227	-96.301%
2026-07-09	8.8000	9.1100	8.8000	8.9800	-37.725%	6	230	-96.437%
2026-07-08	14.4200	14.4200	14.4200	14.4200	+28.750%	5	229	-97.781%
2026-07-07	11.5000	11.5000	11.1000	11.2000	+7.280%	22	224	-97.143%
2026-07-06	11.1500	11.1500	10.4400	10.4400	-36.612%	16	228	-96.935%
2026-07-02	13.8500	17.3000	13.8500	16.4700	+6.809%	11	206	-98.057%
2026-07-01	18.5500	18.5500	15.3700	15.4200	-13.855%	10	206	-97.925%
2026-06-30	17.7700	18.5000	16.4000	17.9000	+8.815%	83	200	-98.212%
2026-06-29	17.2100	17.2100	16.4500	16.4500	+0.305%	6	184	-98.055%
2026-06-26	16.2500	16.6300	15.7100	16.4000	+74.468%	18	178	-98.049%
2026-06-23	11.2400	11.2400	9.4000	9.4000	+14.774%	11	165	-96.596%
2026-06-22	8.1500	8.4000	8.1500	8.1900	-6.078%	12	155	-96.093%
2026-06-17	7.9500	9.0800	7.9500	8.7200	-53.936%	6	142	-96.330%
2026-06-12	17.3500	18.9300	17.3500	18.9300	-20.127%	3	142	-98.310%
2026-06-11	23.6000	23.7000	23.6000	23.7000	-17.277%	2	140	-98.650%
2026-06-10	28.4000	28.6500	28.3500	28.6500	+16.227%	6	139	-98.883%
2026-06-09	23.4300	25.2000	23.4300	24.6500	+11.893%	7	142	-98.702%
2026-06-05	22.0300	22.0300	22.0300	22.0300	+50.787%	1	142	-98.547%
2026-06-04	18.4500	18.4500	14.6100	14.6100	-28.732%	9	141	-97.810%
2026-06-03	20.5000	20.5000	20.5000	20.5000	+19.534%	1	141	-98.439%
2026-06-02	16.9000	17.1500	16.9000	17.1500	-40.493%	6	141	-98.134%
2026-05-26	27.1100	28.8200	27.1100	28.8200	+0.769%	2	145	-98.890%
2026-05-22	31.4000	31.4000	28.6000	28.6000	-10.681%	37	143	-98.881%
2026-05-21	37.0000	37.0000	32.0200	32.0200	-9.955%	4	143	-99.001%
2026-05-20	35.5600	35.5600	35.5600	35.5600	-29.234%	12	143	-99.100%
2026-05-19	50.9200	52.1000	50.2500	50.2500	+17.958%	19	127	-99.363%
2026-05-18	42.6000	42.6000	42.6000	42.6000	-4.463%	1	127	-99.249%
2026-05-15	44.5900	44.5900	44.5900	44.5900	-5.429%	2	127	-99.282%
2026-05-13	47.1500	47.1500	47.1500	47.1500	-10.954%	1	124	-99.321%
2026-05-12	52.9500	52.9500	52.9500	52.9500	+7.951%	1	122	-99.396%
2026-05-11	49.4000	49.4000	49.0500	49.0500	-10.329%	4	122	-99.348%
2026-05-07	51.3000	54.7000	51.3000	54.7000	-18.052%	2	124	-99.415%
2026-05-04	59.9500	66.9000	59.9500	66.7500	+14.592%	6	124	-99.521%
2026-05-01	58.3500	58.3500	58.2500	58.2500	-0.614%	6	119	-99.451%
2026-04-28	58.6100	58.6100	58.6100	58.6100	+3.515%	1	119	-99.454%
2026-04-27	58.6500	58.6500	56.6200	56.6200	-8.971%	4	118	-99.435%
2026-04-24	62.5500	62.5500	62.2000	62.2000	+2.084%	2	119	-99.486%
2026-04-21	57.9500	60.9300	57.9500	60.9300	+6.391%	64	125	-99.475%
2026-04-20	56.9000	57.4000	56.7200	57.2700	-16.394%	54	125	-99.441%
2026-04-16	68.5000	68.5000	68.5000	68.5000	-2.906%	1	109	-99.533%
2026-04-15	65.3700	70.5500	65.3700	70.5500	+4.441%	3	110	-99.546%
2026-04-14	67.5500	67.7500	67.5500	67.5500	-15.085%	10	109	-99.526%
2026-04-08	79.5500	79.5500	79.5500	79.5500	-23.436%	1	109	-99.598%
2026-04-07	103.8000	103.9000	103.8000	103.9000	-19.768%	2	109	-99.692%
2026-03-26	129.3900	129.5000	129.3900	129.5000	-12.066%	2	109	-99.753%
2026-03-16	147.2700	147.2700	147.2700	147.2700	-4.246%	1	109	-99.783%
2026-03-12	153.8000	153.8000	153.8000	153.8000	+9.740%	1	108	-99.792%
2026-03-09	140.1500	140.1500	140.1500	140.1500	+29.529%	1	109	-99.772%
2026-03-02	108.2000	108.2000	108.2000	108.2000	+24.755%	1	109	-99.704%
2026-02-27	86.7300	86.7300	86.7300	86.7300	+10.837%	10	110	-99.631%
2026-02-26	78.2500	78.2500	78.2500	78.2500	+2.221%	10	110	-99.591%
2026-02-18	76.4500	76.5500	76.4500	76.5500	-17.847%	10	100	-99.582%
2026-02-13	93.1800	93.1800	93.1800	93.1800	+29.058%	1	100	-99.657%
2026-02-11	72.2000	72.2000	72.2000	72.2000	+10.567%	1	100	-99.557%
2026-02-10	65.3000	65.3000	65.3000	65.3000	-17.132%	1	100	-99.510%
2026-02-06	78.8000	78.8000	78.8000	78.8000	-4.658%	1	100	-99.594%
2026-02-04	80.4500	82.8500	80.4500	82.6500	+6.057%	31	100	-99.613%
2026-01-23	75.9000	77.9400	75.8700	77.9300	-1.604%	9	101	-99.589%
2026-01-14	80.0000	80.0000	79.2000	79.2000	+3.937%	61	101	-99.596%
2026-01-12	76.1500	76.2000	76.1500	76.2000	-1.804%	2	40	-99.580%
2026-01-08	77.2100	77.6000	77.2100	77.6000	+6.301%	4	40	-99.588%
2026-01-06	73.8200	74.0000	73.0000	73.0000	-16.476%	3	40	-99.562%
2025-12-24	87.4500	87.4500	87.4000	87.4000	-13.121%	2	38	-99.634%
2025-12-16	100.3300	100.6000	100.3300	100.6000	-31.354%	2	38	-99.682%
2025-11-11	146.5500	146.5500	146.5500	146.5500	-8.998%	1	38	-99.782%
2025-11-05	161.1400	161.3000	161.0400	161.0400	+8.117%	3	39	-99.801%
2025-10-30	149.1500	149.4200	148.6000	148.9500	+0.676%	76	39	-99.785%
2025-10-28	148.3000	148.3000	147.9500	147.9500	-1.753%	2	1	-99.784%
2025-10-27	150.5000	150.5900	150.5000	150.5900	-4.810%	2	2	-99.788%
2025-10-24	160.5000	160.5000	158.2000	158.2000	-7.268%	2	2	-99.798%
2025-10-20	175.7000	175.7000	170.6000	170.6000	0.000%	3	2	-99.812%