Dark

GS20260821P950
GS Aug 21 2026 950.00 Put (GS260821P00950000)
option OPRA

EOD

Aug 19, 2026

0.2300+4.545%(+0.0100)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2500	0.3700	0.1000	0.2300	+4.545%	124	567	0.000%
2026-08-18	0.3100	0.3400	0.1600	0.2200	+4.762%	278	555	+4.545%
2026-08-17	0.3600	0.6800	0.1100	0.2100	-50.000%	300	655	+9.524%
2026-08-14	0.6000	0.6700	0.4200	0.4200	-19.231%	40	650	-45.238%
2026-08-13	0.8800	0.8800	0.5000	0.5200	-58.065%	40	656	-55.769%
2026-08-12	2.3300	2.8200	0.8300	1.2400	-29.143%	120	651	-81.452%
2026-08-11	1.6000	2.1300	1.5000	1.7500	-16.667%	36	646	-86.857%
2026-08-10	2.3700	2.3700	2.1000	2.1000	-24.188%	12	643	-89.048%
2026-08-07	3.6300	4.6400	2.6400	2.7700	-23.901%	41	638	-91.697%
2026-08-06	2.5500	3.6400	2.5000	3.6400	+40.541%	27	627	-93.681%
2026-08-05	3.0500	3.0600	2.2200	2.5900	-31.842%	41	624	-91.120%
2026-08-04	5.1300	5.1300	3.8000	3.8000	-57.778%	134	613	-93.947%
2026-08-03	11.0000	11.5000	8.7500	9.0000	-7.216%	29	547	-97.444%
2026-07-31	7.4000	11.2800	7.4000	9.7000	+9.111%	38	548	-97.629%
2026-07-30	18.0700	18.0700	8.7500	8.8900	-65.847%	145	548	-97.413%
2026-07-29	13.7500	26.0300	13.7500	26.0300	+150.288%	154	537	-99.116%
2026-07-28	11.1500	16.5000	8.7500	10.4000	+9.015%	141	495	-97.788%
2026-07-27	5.4000	10.5900	5.4000	9.5400	+41.753%	110	514	-97.589%
2026-07-24	6.2200	6.7300	6.2200	6.7300	+8.374%	11	508	-96.582%
2026-07-23	5.6000	7.0300	5.6000	6.2100	+47.857%	31	509	-96.296%
2026-07-22	5.6500	5.6500	4.2000	4.2000	-33.439%	24	496	-94.524%
2026-07-21	7.2700	7.2700	6.3100	6.3100	-33.927%	28	496	-96.355%
2026-07-20	7.2000	9.7000	7.2000	9.5500	+9.770%	33	487	-97.592%
2026-07-17	10.0700	10.0700	7.6000	8.7000	+53.982%	18	475	-97.356%
2026-07-16	3.2300	6.2000	3.2300	5.6500	+90.878%	83	477	-95.929%
2026-07-15	3.5200	4.1000	2.9600	2.9600	-19.783%	25	421	-92.230%
2026-07-14	6.4100	7.1500	3.6900	3.6900	-72.947%	438	424	-93.767%
2026-07-13	13.0000	15.1500	12.9500	13.6400	+7.656%	35	518	-98.314%
2026-07-10	13.9300	13.9300	12.5000	12.6700	-8.188%	23	513	-98.185%
2026-07-09	14.4800	14.4800	12.7500	13.8000	-40.620%	39	513	-98.333%
2026-07-08	19.8800	23.2400	19.8800	23.2400	+40.423%	2	514	-99.010%
2026-07-07	17.0000	17.0000	16.0700	16.5500	+2.731%	6	514	-98.610%
2026-07-06	17.6500	17.7000	15.8500	16.1100	-29.187%	222	514	-98.572%
2026-07-02	19.4600	24.6000	19.4600	22.7500	+8.748%	12	389	-98.989%
2026-07-01	25.5000	25.5500	20.9000	20.9200	-20.456%	16	389	-98.901%
2026-06-30	25.4000	26.4500	25.1000	26.3000	+13.118%	74	384	-99.125%
2026-06-29	23.5500	24.0000	23.0500	23.2500	+1.974%	210	332	-99.011%
2026-06-26	19.0000	23.8800	19.0000	22.8000	+70.787%	12	162	-98.991%
2026-06-25	12.8500	13.5000	12.8500	13.3500	-12.745%	11	159	-98.277%
2026-06-24	13.2000	15.3000	13.2000	15.3000	+30.769%	12	159	-98.497%
2026-06-23	12.8900	12.8900	11.7000	11.7000	+1.739%	22	158	-98.034%
2026-06-22	11.7600	11.7600	11.5000	11.5000	-6.122%	3	164	-98.000%
2026-06-18	12.2500	12.2500	12.2500	12.2500	+7.174%	2	163	-98.122%
2026-06-17	13.0000	13.0000	11.4300	11.4300	-21.281%	4	163	-97.988%
2026-06-16	14.8500	15.3100	14.5200	14.5200	-13.674%	25	163	-98.416%
2026-06-15	16.5000	16.8200	16.1500	16.8200	-22.488%	19	162	-98.633%
2026-06-12	24.9000	24.9000	21.4000	21.7000	-34.043%	50	156	-98.940%
2026-06-11	32.9000	32.9000	32.9000	32.9000	-9.863%	38	156	-99.301%
2026-06-10	36.5000	36.5000	36.5000	36.5000	+15.033%	2	119	-99.370%
2026-06-09	33.9000	36.0000	31.4300	31.7300	+22.984%	4	117	-99.275%
2026-06-08	25.3500	26.2000	25.2000	25.8000	-12.926%	53	119	-99.109%
2026-06-05	21.3400	29.6300	21.3400	29.6300	+54.726%	11	107	-99.224%
2026-06-04	25.7000	25.7000	19.0000	19.1500	-29.802%	11	111	-98.799%
2026-06-03	27.2800	27.2800	27.2800	27.2800	+17.586%	1	110	-99.157%
2026-06-02	23.2000	23.2000	23.2000	23.2000	-8.119%	1	111	-99.009%
2026-06-01	25.2500	25.2500	25.2500	25.2500	-14.869%	2	111	-99.089%
2026-05-29	33.8500	33.8500	29.5700	29.6600	-17.451%	8	111	-99.225%
2026-05-28	35.9500	35.9500	35.9300	35.9300	-12.259%	3	115	-99.360%
2026-05-27	40.9500	40.9500	40.9500	40.9500	-2.985%	3	117	-99.438%
2026-05-26	42.2100	42.2100	42.2100	42.2100	+7.679%	1	117	-99.455%
2026-05-22	41.3500	41.3500	38.9000	39.2000	-7.438%	7	117	-99.413%
2026-05-21	44.5700	44.5700	42.2000	42.3500	-11.085%	8	117	-99.457%
2026-05-20	53.0100	53.0100	47.6300	47.6300	-19.408%	4	117	-99.517%
2026-05-18	59.1000	59.1000	59.1000	59.1000	+4.602%	1	116	-99.611%
2026-05-15	58.6000	58.6000	56.5000	56.5000	+13.454%	3	116	-99.593%
2026-05-14	51.5000	53.1200	49.8000	49.8000	-14.138%	13	116	-99.538%
2026-05-13	58.6000	58.6000	58.0000	58.0000	-5.306%	3	108	-99.603%
2026-05-12	61.2500	61.2500	61.2500	61.2500	+0.410%	5	108	-99.624%
2026-05-11	62.5000	62.6000	59.0000	61.0000	-1.613%	27	108	-99.623%
2026-05-06	63.2800	64.0000	62.0000	62.0000	-16.611%	3	100	-99.629%
2026-05-05	74.3500	74.3500	74.3500	74.3500	+2.340%	2	99	-99.691%
2026-04-30	82.9100	82.9100	72.6500	72.6500	-1.758%	3	99	-99.683%
2026-04-28	74.2500	74.2500	73.9500	73.9500	-2.825%	10	100	-99.689%
2026-04-23	76.1000	76.1000	76.1000	76.1000	-15.162%	2	96	-99.698%
2026-04-16	87.8400	89.7000	87.8400	89.7000	+8.164%	2	98	-99.744%
2026-04-14	82.9300	82.9300	82.9300	82.9300	-31.406%	1	98	-99.723%
2026-04-01	121.0000	121.0000	120.9000	120.9000	-3.704%	2	98	-99.810%
2026-03-02	125.6000	125.6000	125.5500	125.5500	+38.271%	2	98	-99.817%
2026-02-26	90.8500	92.8500	90.8000	90.8000	-6.101%	13	98	-99.747%
2026-02-25	96.7000	96.7000	96.7000	96.7000	-0.871%	1	103	-99.762%
2026-02-20	97.5500	97.5500	97.5500	97.5500	+0.308%	4	103	-99.764%
2026-02-17	97.2500	97.2500	97.2500	97.2500	-3.903%	4	99	-99.763%
2026-02-12	103.1500	103.3000	101.2000	101.2000	+15.723%	19	99	-99.773%
2026-02-11	87.6500	87.6500	87.4500	87.4500	-5.511%	2	85	-99.737%
2026-02-06	92.5500	92.5500	92.5500	92.5500	+4.754%	1	85	-99.751%
2026-01-28	88.4000	88.4000	87.6500	88.3500	-1.008%	4	84	-99.740%
2026-01-27	89.2500	89.2500	89.2500	89.2500	-2.181%	1	84	-99.742%
2026-01-23	91.2400	91.2400	91.2400	91.2400	+14.984%	1	83	-99.748%
2026-01-20	79.3500	79.3500	79.3500	79.3500	-6.647%	1	82	-99.710%
2026-01-06	85.0000	85.0000	85.0000	85.0000	-22.061%	40	82	-99.729%
2025-12-19	109.0200	109.0800	109.0200	109.0600	-31.353%	6	46	-99.789%
2025-11-26	159.6500	159.6500	158.8700	158.8700	-5.799%	2	46	-99.855%
2025-11-11	168.6500	168.6500	168.6500	168.6500	-1.311%	1	46	-99.864%
2025-10-30	170.8200	171.5600	170.2700	170.8900	+0.111%	92	47	-99.865%
2025-10-28	170.4500	170.7000	170.4500	170.7000	-1.614%	2	3	-99.865%
2025-10-27	172.5000	173.5000	172.5000	173.5000	-4.144%	2	1	-99.867%
2025-10-24	184.0500	184.0500	181.0000	181.0000	-7.298%	2	1	-99.873%
2025-10-20	202.0500	202.0500	195.2500	195.2500	0.000%	5	1	-99.882%