Dark

GS20260821P970
GS Aug 21 2026 970.00 Put (GS260821P00970000)
option OPRA

EOD

Aug 19, 2026

0.6300+26.000%(+0.1300)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.5900	0.9700	0.2100	0.6300	+26.000%	159	869	0.000%
2026-08-18	1.2400	1.2400	0.5000	0.5000	+8.696%	112	856	+26.000%
2026-08-17	0.9900	0.9900	0.3000	0.4600	-42.500%	448	845	+36.957%
2026-08-14	1.3500	1.4000	0.6900	0.8000	-33.884%	193	588	-21.250%
2026-08-13	1.7000	1.7000	0.9400	1.2100	-49.372%	111	499	-47.934%
2026-08-12	3.2300	3.2300	1.4800	2.3900	-31.714%	74	499	-73.640%
2026-08-11	3.3900	4.0200	2.7300	3.5000	-8.616%	92	495	-82.000%
2026-08-10	4.2500	4.2500	3.5000	3.8300	-16.376%	41	460	-83.551%
2026-08-07	6.1000	6.2500	4.5800	4.5800	-32.943%	4	439	-86.245%
2026-08-06	4.4700	6.9800	4.3800	6.8300	+84.595%	81	438	-90.776%
2026-08-05	4.7500	4.7500	3.5300	3.7000	-40.226%	7	467	-82.973%
2026-08-04	6.6800	7.9000	6.0200	6.1900	-54.718%	46	470	-89.822%
2026-08-03	17.0000	17.0000	13.6700	13.6700	-4.070%	6	466	-95.391%
2026-07-31	10.7000	16.6500	10.5500	14.2500	+9.195%	68	467	-95.579%
2026-07-30	19.6500	19.8100	13.0500	13.0500	-61.448%	27	473	-95.172%
2026-07-29	21.3600	33.8500	21.3600	33.8500	+150.370%	55	464	-98.139%
2026-07-28	20.4000	20.9900	12.3500	13.5200	+15.556%	164	459	-95.340%
2026-07-27	6.8500	14.3100	6.6700	11.7000	+13.592%	38	501	-94.615%
2026-07-24	9.0500	10.4000	8.3000	10.3000	+21.176%	31	493	-93.883%
2026-07-23	9.0000	9.2000	8.5000	8.5000	+25.926%	14	490	-92.588%
2026-07-22	7.2500	7.4500	6.6900	6.7500	-20.024%	91	479	-90.667%
2026-07-21	9.4800	9.4800	8.3300	8.4400	-35.077%	9	459	-92.536%
2026-07-20	10.0000	13.0000	9.9000	13.0000	+8.153%	117	454	-95.154%
2026-07-17	11.2000	12.1500	9.7000	12.0200	+57.124%	867	440	-94.759%
2026-07-16	5.1700	8.1500	5.1700	7.6500	+72.297%	19	362	-91.765%
2026-07-15	4.0600	4.4600	3.9800	4.4400	-23.448%	25	351	-85.811%
2026-07-14	6.8800	6.8800	5.8000	5.8000	-67.616%	17	365	-89.138%
2026-07-13	17.9100	17.9100	17.9100	17.9100	+15.029%	1	381	-96.482%
2026-07-10	17.3500	17.3500	15.5700	15.5700	-8.680%	2	382	-95.954%
2026-07-09	17.1000	17.1000	17.0500	17.0500	-38.000%	2	381	-96.305%
2026-07-08	24.3200	27.8000	24.3200	27.5000	+41.972%	6	382	-97.709%
2026-07-06	23.4500	24.4800	19.3700	19.3700	-32.929%	44	381	-96.748%
2026-07-02	28.1000	28.8800	27.0500	28.8800	+1.511%	5	367	-97.819%
2026-07-01	31.9000	32.0000	27.7100	28.4500	-11.646%	14	367	-97.786%
2026-06-30	31.9500	32.2500	31.9500	32.2000	+5.956%	12	374	-98.043%
2026-06-29	29.0000	30.3900	28.0000	30.3900	+84.182%	22	368	-97.927%
2026-06-25	16.4500	16.5000	16.4500	16.5000	-11.765%	4	348	-96.182%
2026-06-24	19.2500	19.2500	17.9100	18.7000	+24.667%	37	344	-96.631%
2026-06-23	16.0000	16.0000	15.0000	15.0000	+2.389%	6	334	-95.800%
2026-06-22	14.8200	14.8200	14.6500	14.6500	-2.980%	2	328	-95.700%
2026-06-18	15.1000	15.2000	15.1000	15.1000	-23.350%	12	325	-95.828%
2026-06-15	19.5200	20.8500	19.5200	19.7000	-23.643%	37	325	-96.802%
2026-06-12	25.8000	25.8000	25.8000	25.8000	-34.518%	1	306	-97.558%
2026-06-11	44.2500	44.2500	39.4000	39.4000	+19.213%	53	307	-98.401%
2026-06-09	33.0500	33.0500	32.9500	33.0500	-0.452%	4	256	-98.094%
2026-06-08	31.2500	33.2000	30.1500	33.2000	-10.992%	20	252	-98.102%
2026-06-05	27.5000	37.3000	26.2000	37.3000	+62.882%	3	242	-98.311%
2026-06-04	26.9800	27.8000	22.8500	22.9000	-31.744%	17	241	-97.249%
2026-06-03	33.4500	33.5500	33.4500	33.5500	+20.467%	2	243	-98.122%
2026-06-02	27.8500	27.8500	27.8500	27.8500	-10.161%	93	244	-97.738%
2026-06-01	34.3000	34.3000	30.5000	31.0000	-14.506%	9	152	-97.968%
2026-05-29	37.6700	37.8600	36.2600	36.2600	-21.515%	108	153	-98.263%
2026-05-28	47.4000	48.2000	46.2000	46.2000	-12.417%	6	54	-98.636%
2026-05-27	52.7500	52.7500	52.7500	52.7500	+13.441%	1	51	-98.806%
2026-05-26	43.9800	46.5000	43.9800	46.5000	+2.649%	7	51	-98.645%
2026-05-22	45.6000	45.6000	45.3000	45.3000	-11.696%	2	53	-98.609%
2026-05-21	52.1000	58.3500	51.1500	51.3000	-8.978%	32	53	-98.772%
2026-05-20	62.2000	62.2000	56.0000	56.3600	-16.006%	21	53	-98.882%
2026-05-18	67.1000	67.2500	67.0700	67.1000	+1.651%	14	27	-99.061%
2026-05-15	66.6000	66.6000	66.0100	66.0100	-4.264%	4	27	-99.046%
2026-05-13	68.9500	68.9500	68.9500	68.9500	-0.505%	2	21	-99.086%
2026-05-11	69.3000	69.3000	69.3000	69.3000	-24.469%	1	19	-99.091%
2026-05-05	92.1500	92.1500	91.7500	91.7500	+9.552%	2	19	-99.313%
2026-04-30	83.7500	83.7500	83.7500	83.7500	-1.296%	1	20	-99.248%
2026-04-28	84.7500	84.8500	84.7500	84.8500	+1.132%	10	20	-99.258%
2026-04-27	83.6000	83.9000	83.6000	83.9000	-16.226%	2	20	-99.249%
2026-04-16	100.1500	100.1500	100.1500	100.1500	-9.547%	2	19	-99.371%
2026-04-08	108.0900	110.7200	108.0900	110.7200	-16.670%	4	19	-99.431%
2026-04-01	132.8700	132.8700	132.8700	132.8700	+24.178%	1	17	-99.526%
2026-02-25	107.2500	107.2500	107.0000	107.0000	-12.795%	2	15	-99.411%
2026-02-24	122.7000	122.7000	122.7000	122.7000	+41.278%	7	15	-99.487%
2026-02-10	86.8500	86.8500	86.8500	86.8500	-13.685%	1	12	-99.275%
2026-02-03	100.6200	100.6200	100.6200	100.6200	+8.955%	1	12	-99.374%
2026-01-30	92.3500	92.3500	92.3500	92.3500	-7.419%	1	13	-99.318%
2026-01-23	99.7500	99.7500	99.7500	99.7500	+4.112%	1	13	-99.368%
2026-01-20	95.5300	95.8800	95.5300	95.8100	+18.065%	4	13	-99.342%
2026-01-15	81.1500	81.1500	81.1500	81.1500	-20.128%	2	11	-99.224%
2026-01-08	101.6500	101.6500	101.6000	101.6000	+9.013%	10	9	-99.380%
2026-01-05	94.0000	94.0000	93.2000	93.2000	-18.439%	2	3	-99.324%
2025-12-12	114.9300	114.9300	113.5000	114.2700	-3.021%	6	3	-99.449%
2025-12-11	117.2700	117.8300	117.2700	117.8300	-32.243%	2	1	-99.465%
2025-11-12	173.9000	173.9000	173.9000	173.9000	-3.174%	1	1	-99.638%
2025-11-11	179.6000	179.6000	179.6000	179.6000	0.000%	1	1	-99.649%