Dark

GS20260821P940
GS Aug 21 2026 940.00 Put (GS260821P00940000)
option OPRA

EOD

Aug 19, 2026

0.1600+14.286%(+0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2500	0.3400	0.1600	0.1600	+14.286%	13	449	0.000%
2026-08-18	0.1200	0.3400	0.0900	0.1400	+7.692%	105	446	+14.286%
2026-08-17	0.2400	0.2600	0.0800	0.1300	-45.833%	204	401	+23.077%
2026-08-14	0.4500	0.6500	0.2400	0.2400	-54.717%	128	381	-33.333%
2026-08-13	1.4000	1.4000	0.3500	0.5300	-13.115%	178	375	-69.811%
2026-08-12	0.6100	0.6100	0.6100	0.6100	-51.200%	20	355	-73.770%
2026-08-11	1.2000	1.4600	1.2000	1.2500	-24.242%	17	335	-87.200%
2026-08-10	1.5600	1.6700	1.5600	1.6500	-21.053%	3	332	-90.303%
2026-08-07	2.2600	2.4000	2.0900	2.0900	-22.015%	7	334	-92.344%
2026-08-06	2.2900	2.6800	2.0000	2.6800	+44.865%	18	330	-94.030%
2026-08-05	2.7100	2.7100	1.7600	1.8500	-43.939%	6	338	-91.351%
2026-08-04	3.7900	4.2300	3.2600	3.3000	-63.855%	18	337	-95.152%
2026-08-03	9.2500	9.2500	9.1300	9.1300	+3.868%	2	337	-98.248%
2026-07-31	6.1800	8.7900	6.1800	8.7900	+17.200%	3	338	-98.180%
2026-07-30	14.1500	14.1500	7.3000	7.5000	-62.871%	138	339	-97.867%
2026-07-29	13.0100	20.2000	12.2100	20.2000	+136.257%	24	344	-99.208%
2026-07-28	9.4000	12.7000	7.9700	8.5500	+53.226%	118	339	-98.129%
2026-07-27	5.5800	5.5800	5.5800	5.5800	-8.525%	1	312	-97.133%
2026-07-24	5.3000	6.1000	5.3000	6.1000	-3.633%	8	311	-97.377%
2026-07-23	6.3300	6.3300	6.3300	6.3300	+48.592%	2	311	-97.472%
2026-07-22	4.3900	4.7300	4.2600	4.2600	-21.835%	4	311	-96.244%
2026-07-21	5.8000	6.1000	5.4500	5.4500	-27.815%	130	313	-97.064%
2026-07-20	7.6500	8.1500	7.5500	7.5500	-2.202%	15	220	-97.881%
2026-07-17	7.7200	7.7200	7.7200	7.7200	+63.907%	1	221	-97.927%
2026-07-16	3.3900	4.7100	3.3900	4.7100	+34.571%	16	221	-96.603%
2026-07-14	6.9800	6.9800	3.5000	3.5000	-73.077%	172	222	-95.429%
2026-07-13	12.1100	13.0000	11.5700	13.0000	+14.236%	20	268	-98.769%
2026-07-10	11.3500	11.3800	11.2700	11.3800	-4.929%	5	254	-98.594%
2026-07-09	12.6500	12.6500	11.5700	11.9700	-17.505%	83	256	-98.663%
2026-07-07	14.6700	14.6700	14.5100	14.5100	-0.684%	2	253	-98.897%
2026-07-06	14.6300	14.6300	14.6100	14.6100	-32.236%	7	253	-98.905%
2026-07-02	17.6500	21.9700	17.5500	21.5600	+9.165%	15	247	-99.258%
2026-07-01	21.2500	21.2500	19.7500	19.7500	-12.804%	9	247	-99.190%
2026-06-30	22.0100	23.7300	20.1000	22.6500	+9.792%	27	241	-99.294%
2026-06-29	20.5300	21.6000	20.3000	20.6300	+3.253%	7	234	-99.224%
2026-06-26	20.0000	20.0000	19.1500	19.9800	+47.454%	4	230	-99.199%
2026-06-24	13.5500	13.5500	13.5500	13.5500	+22.624%	2	230	-98.819%
2026-06-23	11.0000	11.0500	10.9500	11.0500	+6.557%	10	229	-98.552%
2026-06-17	10.3700	10.5000	10.3500	10.3700	-46.957%	48	225	-98.457%
2026-06-12	21.5400	21.5400	19.5500	19.5500	-34.985%	9	225	-99.182%
2026-06-11	35.0000	35.0000	29.7700	30.0700	-10.612%	3	222	-99.468%
2026-06-10	33.7000	33.7000	33.6400	33.6400	+16.644%	2	221	-99.524%
2026-06-09	24.6800	29.0600	24.6800	28.8400	+17.810%	56	221	-99.445%
2026-06-08	23.8000	25.7500	23.2000	24.4800	+2.857%	10	201	-99.346%
2026-06-05	22.0000	23.8000	22.0000	23.8000	+26.260%	5	192	-99.328%
2026-06-04	21.3300	21.9900	17.5500	18.8500	-22.587%	9	194	-99.151%
2026-06-03	24.3500	24.3500	24.3500	24.3500	+31.267%	1	193	-99.343%
2026-06-02	21.5000	21.5000	18.5500	18.5500	-19.348%	106	192	-99.137%
2026-06-01	24.6500	24.6500	22.9000	23.0000	-16.485%	4	202	-99.304%
2026-05-29	31.0500	31.1000	27.5400	27.5400	-26.067%	8	203	-99.419%
2026-05-27	37.2500	37.2500	37.2500	37.2500	+3.905%	10	207	-99.570%
2026-05-22	36.0500	36.0500	34.6000	35.8500	-18.615%	33	207	-99.554%
2026-05-21	38.0500	44.0500	38.0500	44.0500	-26.498%	14	218	-99.637%
2026-05-19	60.8500	63.2000	59.8500	59.9300	+14.152%	17	218	-99.733%
2026-05-15	56.9000	56.9000	50.6000	52.5000	-2.071%	11	220	-99.695%
2026-05-13	59.2500	60.0000	53.0000	53.6100	-4.693%	18	216	-99.702%
2026-05-12	60.0600	62.6000	56.2500	56.2500	-0.018%	3	211	-99.716%
2026-05-11	56.2600	56.2600	56.2600	56.2600	-0.706%	1	211	-99.716%
2026-05-06	59.5000	59.5000	56.6600	56.6600	-12.427%	115	211	-99.718%
2026-05-01	64.5500	64.7000	64.5500	64.7000	-7.571%	7	110	-99.753%
2026-04-28	62.7000	70.0000	62.3500	70.0000	-16.238%	12	110	-99.771%
2026-04-16	83.5100	83.5700	83.5100	83.5700	-6.948%	2	111	-99.809%
2026-04-10	89.6000	89.8100	89.6000	89.8100	+3.468%	2	112	-99.822%
2026-04-08	86.6000	86.8000	86.4000	86.8000	-24.258%	22	113	-99.816%
2026-04-01	114.5500	115.3000	114.3500	114.6000	-23.534%	16	112	-99.860%
2026-03-20	149.8700	149.8700	149.8700	149.8700	-13.295%	1	107	-99.893%
2026-03-13	172.8500	172.8500	172.8500	172.8500	+11.523%	1	107	-99.907%
2026-03-09	154.9900	154.9900	154.9900	154.9900	+30.134%	1	108	-99.897%
2026-03-02	118.7500	119.1000	118.7500	119.1000	+38.892%	2	108	-99.866%
2026-02-26	87.6500	87.6500	85.7500	85.7500	-8.825%	8	108	-99.813%
2026-02-25	94.0500	94.0500	94.0500	94.0500	-2.991%	2	103	-99.830%
2026-02-24	103.8500	103.8500	96.9500	96.9500	+27.902%	4	103	-99.835%
2026-02-12	75.8000	75.8000	75.8000	75.8000	-6.937%	1	100	-99.789%
2026-02-11	81.4500	81.4500	81.4500	81.4500	+11.575%	1	101	-99.804%
2026-02-10	73.0000	73.0000	73.0000	73.0000	-14.470%	1	100	-99.781%
2026-02-06	85.3500	85.3500	85.3500	85.3500	-23.692%	1	101	-99.813%
2026-02-05	111.3500	111.8500	111.3500	111.8500	+20.269%	2	100	-99.857%
2026-02-04	93.2000	93.2000	92.8500	93.0000	+21.252%	34	99	-99.828%
2026-02-02	76.7000	76.7000	76.7000	76.7000	-5.890%	5	82	-99.791%
2026-01-28	81.2500	81.5000	81.2500	81.5000	-2.976%	8	77	-99.804%
2026-01-27	84.0000	84.0000	84.0000	84.0000	+13.976%	1	76	-99.810%
2026-01-22	73.7000	73.7000	73.7000	73.7000	-0.874%	1	75	-99.783%
2026-01-21	74.2000	74.3500	74.2000	74.3500	-4.557%	2	74	-99.785%
2026-01-20	78.1500	78.1500	77.9000	77.9000	-7.041%	6	73	-99.795%
2026-01-12	84.2000	84.2000	83.8000	83.8000	-2.987%	2	71	-99.809%
2026-01-08	86.2300	86.4000	86.2300	86.3800	+4.298%	4	70	-99.815%
2026-01-06	82.8200	82.8200	82.8200	82.8200	-18.804%	1	69	-99.807%
2026-01-02	102.3100	102.3100	102.0000	102.0000	-8.149%	3	68	-99.843%
2025-12-16	110.7000	111.0500	110.7000	111.0500	-21.685%	2	69	-99.856%
2025-11-12	141.8000	141.8000	141.8000	141.8000	-19.583%	10	69	-99.887%
2025-11-05	175.5000	176.3300	175.5000	176.3300	+5.562%	2	74	-99.909%
2025-11-04	167.7500	167.7500	166.1100	167.0400	+1.040%	4	74	-99.904%
2025-10-30	163.6800	165.3200	163.1200	165.3200	-13.626%	148	75	-99.903%
2025-10-20	191.4000	191.4000	191.4000	191.4000	+11.441%	1	1	-99.916%
2025-10-07	171.7500	171.7500	171.7500	171.7500	0.000%	1	1	-99.907%