Dark

GS20260918C1000
GS Sep 18 2026 1000.00 Call (GS260918C01000000)
option OPRA

EOD

Aug 19, 2026

45.76-15.541%(-8.42)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	49.0000	49.0000	42.8200	45.7600	-15.541%	8	375	0.000%
2026-08-18	56.5000	56.5000	49.6300	54.1800	-16.697%	5	373	-15.541%
2026-08-17	65.0400	65.0400	65.0400	65.0400	+12.526%	5	375	-29.643%
2026-08-14	58.0000	58.0000	56.7500	57.8000	-23.342%	12	375	-20.830%
2026-08-13	67.9500	75.4000	67.0200	75.4000	+23.102%	12	376	-39.310%
2026-08-12	72.0000	72.0000	61.2500	61.2500	+2.186%	4	370	-25.290%
2026-08-11	66.0000	67.0000	59.9400	59.9400	-9.865%	7	371	-23.657%
2026-08-07	68.2400	69.4500	66.5000	66.5000	+3.101%	13	370	-31.188%
2026-08-06	80.1500	84.9000	64.5000	64.5000	-33.615%	26	375	-29.054%
2026-08-05	93.8500	97.1600	92.0000	97.1600	+11.807%	6	379	-52.902%
2026-08-04	82.8800	89.2600	82.8800	86.9000	+49.185%	28	382	-47.342%
2026-08-03	60.2800	60.2800	58.2500	58.2500	+2.193%	4	363	-21.442%
2026-07-31	57.0000	57.0000	57.0000	57.0000	-10.236%	1	362	-19.719%
2026-07-30	56.0000	65.0000	54.9000	63.5000	+43.730%	20	363	-27.937%
2026-07-29	59.0000	59.0000	44.1800	44.1800	-40.873%	86	378	+3.576%
2026-07-28	69.5000	77.5000	69.5000	74.7200	-1.425%	5	366	-38.758%
2026-07-27	75.8000	75.8000	75.8000	75.8000	-23.310%	1	368	-39.631%
2026-07-23	98.8400	98.8400	98.8400	98.8400	-3.665%	2	367	-53.703%
2026-07-17	115.4400	115.4400	102.6000	102.6000	-23.416%	3	365	-55.400%
2026-07-16	137.0000	137.0000	133.9700	133.9700	-19.198%	4	363	-65.843%
2026-07-15	166.0000	166.0000	165.8000	165.8000	+2.892%	3	364	-72.400%
2026-07-14	123.1900	161.1400	123.1900	161.1400	+70.158%	11	367	-71.602%
2026-07-13	94.0600	94.7000	94.0600	94.7000	-3.858%	3	371	-51.679%
2026-07-10	96.1500	98.5000	96.1500	98.5000	-5.379%	3	371	-53.543%
2026-07-09	100.0000	104.1000	100.0000	104.1000	+39.957%	15	373	-56.042%
2026-07-08	81.5000	82.5000	74.3800	74.3800	-20.407%	8	373	-38.478%
2026-07-06	93.4500	93.4500	93.4500	93.4500	+25.100%	1	373	-51.033%
2026-07-02	83.3400	83.3400	73.8100	74.7000	-4.231%	6	372	-38.742%
2026-07-01	85.0000	85.0000	77.3000	78.0000	+6.007%	5	372	-41.333%
2026-06-30	72.3600	76.4000	72.0000	73.5800	-14.102%	11	370	-37.809%
2026-06-29	86.2200	86.2200	85.6600	85.6600	+7.075%	3	369	-46.580%
2026-06-26	87.5000	87.9000	80.0000	80.0000	-32.318%	18	372	-42.800%
2026-06-24	117.3500	118.2000	117.3500	118.2000	-14.964%	4	366	-61.286%
2026-06-22	139.4200	139.4200	139.0000	139.0000	-0.821%	5	366	-67.079%
2026-06-18	155.3000	155.3000	140.1500	140.1500	-7.766%	23	380	-67.349%
2026-06-17	151.2000	152.4000	151.2000	151.9500	+14.034%	3	380	-69.885%
2026-06-16	133.6000	133.6000	133.2500	133.2500	+8.589%	2	380	-65.659%
2026-06-15	135.4700	135.4700	122.7100	122.7100	+27.227%	19	380	-62.709%
2026-06-11	93.8000	96.4500	93.8000	96.4500	+20.834%	7	369	-52.556%
2026-06-10	93.0000	93.0000	79.8200	79.8200	-6.094%	8	364	-42.671%
2026-06-09	85.0000	85.0000	85.0000	85.0000	-22.727%	1	361	-46.165%
2026-06-08	116.0000	116.0000	110.0000	110.0000	-9.278%	4	361	-58.400%
2026-06-05	125.7400	125.7400	121.2500	121.2500	-13.541%	2	363	-62.260%
2026-06-04	125.4500	141.0000	125.4500	140.2400	+32.740%	14	363	-67.370%
2026-06-03	96.0000	107.1000	95.7500	105.6500	-12.367%	16	366	-56.687%
2026-06-02	120.8500	123.0400	120.5600	120.5600	+13.202%	13	365	-62.044%
2026-06-01	87.7000	106.5000	87.7000	106.5000	+25.294%	16	376	-57.033%
2026-05-29	73.2000	85.0000	73.2000	85.0000	+12.882%	123	377	-46.165%
2026-05-28	64.0200	75.3000	64.0200	75.3000	+8.501%	199	364	-39.230%
2026-05-27	74.7300	74.7300	62.0000	69.4000	-0.857%	110	378	-34.063%
2026-05-26	81.0000	81.1100	66.0000	70.0000	-0.934%	73	410	-34.629%
2026-05-22	70.2500	74.7500	70.2500	70.6600	+7.386%	25	432	-35.239%
2026-05-21	70.9000	70.9000	57.1000	65.8000	+5.280%	8	438	-30.456%
2026-05-20	49.5000	62.5000	49.5000	62.5000	+65.870%	63	438	-26.784%
2026-05-19	38.0000	41.1500	36.7000	37.6800	-12.372%	38	416	+21.444%
2026-05-18	46.7500	51.2000	43.0000	43.0000	-13.306%	33	416	+6.419%
2026-05-15	50.0000	50.0000	46.0000	49.6000	-16.639%	19	416	-7.742%
2026-05-14	55.4000	60.3000	55.4000	59.5000	+19.000%	6	395	-23.092%
2026-05-13	51.6000	51.9700	50.0000	50.0000	+25.156%	7	373	-8.480%
2026-05-12	41.0500	42.8500	38.8800	39.9500	-4.881%	68	373	+14.543%
2026-05-08	41.6400	42.0000	41.6300	42.0000	+13.055%	23	373	+8.952%
2026-05-07	40.1000	41.0500	36.7000	37.1500	-15.855%	28	382	+23.176%
2026-05-06	44.2000	44.2000	44.1500	44.1500	+19.486%	21	380	+3.647%
2026-05-05	37.5200	37.5200	36.9500	36.9500	-14.368%	3	374	+23.843%
2026-05-01	44.3200	44.3500	41.0000	43.1500	+4.101%	9	383	+6.049%
2026-04-30	37.8100	41.4500	37.7600	41.4500	+17.522%	9	383	+10.398%
2026-04-29	38.2000	38.2000	35.0000	35.2700	-20.919%	4	385	+29.742%
2026-04-28	50.8500	50.8500	44.6000	44.6000	-2.000%	4	386	+2.601%
2026-04-24	45.5100	45.5100	45.5100	45.5100	-3.805%	1	383	+0.549%
2026-04-23	47.3100	47.3100	47.3100	47.3100	-2.353%	2	382	-3.276%
2026-04-22	52.0500	52.0500	48.4500	48.4500	+3.747%	3	382	-5.552%
2026-04-21	51.8800	51.8800	46.7000	46.7000	-1.373%	11	374	-2.013%
2026-04-20	45.4200	47.3500	44.7500	47.3500	+5.012%	7	374	-3.358%
2026-04-17	42.4000	45.7500	39.9000	45.0900	+20.144%	166	373	+1.486%
2026-04-16	35.1200	39.2400	34.9000	37.5300	+1.901%	358	361	+21.929%
2026-04-15	41.4200	41.4200	36.8300	36.8300	-7.625%	337	369	+24.247%
2026-04-14	35.6000	39.8700	33.6500	39.8700	+37.483%	127	354	+14.773%
2026-04-13	27.5000	29.0000	27.5000	29.0000	-28.395%	2	347	+57.793%
2026-04-10	40.4500	40.8000	40.4500	40.5000	-2.527%	9	348	+12.988%
2026-04-09	41.1500	41.5500	40.4300	41.5500	-1.071%	19	346	+10.132%
2026-04-08	44.3000	44.3000	41.0000	42.0000	+26.126%	17	353	+8.952%
2026-04-06	33.3000	33.3000	33.3000	33.3000	-3.478%	1	357	+37.417%
2026-04-02	34.5000	34.5000	34.5000	34.5000	+5.344%	1	356	+32.638%
2026-04-01	32.9000	34.7500	32.7500	32.7500	+17.384%	87	356	+39.725%
2026-03-31	22.2000	29.0600	22.2000	27.9000	+32.542%	41	406	+64.014%
2026-03-30	21.4000	21.8500	21.0500	21.0500	+2.934%	8	382	+117.387%
2026-03-27	21.2000	22.1600	20.4500	20.4500	-14.614%	17	380	+123.765%
2026-03-26	23.7000	24.1000	23.7000	23.9500	-14.464%	9	379	+91.065%
2026-03-25	28.9500	29.0500	28.0000	28.0000	+3.321%	26	375	+63.429%
2026-03-24	24.7500	28.9000	24.7500	27.1000	-1.812%	6	375	+68.856%
2026-03-23	25.8000	28.0000	25.1000	27.6000	+19.068%	43	373	+65.797%
2026-03-20	22.3800	24.0000	21.7000	23.1800	+8.826%	131	381	+97.412%
2026-03-19	19.8000	21.6500	18.8300	21.3000	+6.500%	57	390	+114.836%
2026-03-18	20.4500	20.7000	19.9500	20.0000	+0.503%	51	383	+128.800%
2026-03-17	19.9000	19.9000	19.9000	19.9000	+9.221%	9	400	+129.950%
2026-03-16	18.6500	18.7000	17.9800	18.2200	+1.054%	5	399	+151.153%
2026-03-13	19.0500	19.8500	17.8400	18.0300	-7.728%	114	398	+153.799%
2026-03-12	21.6500	22.0000	19.3000	19.5400	-22.306%	67	353	+134.186%
2026-03-11	25.8000	26.1500	23.8500	25.1500	-21.406%	23	370	+81.948%
2026-03-10	30.0000	32.0000	30.0000	32.0000	+9.215%	9	366	+43.000%
2026-03-09	25.3500	29.3000	24.6500	29.3000	+6.856%	40	359	+56.177%
2026-03-06	27.0500	29.8500	26.6000	27.4200	-31.364%	15	341	+66.885%
2026-03-03	39.9500	39.9500	39.9500	39.9500	-8.894%	10	339	+14.543%
2026-03-02	40.4000	44.0000	40.4000	43.8500	+11.294%	25	339	+4.356%
2026-02-27	48.9600	48.9600	38.8500	39.4000	-39.755%	16	331	+16.142%
2026-02-26	62.0000	65.5000	62.0000	65.4000	+10.660%	3	319	-30.031%
2026-02-25	58.8500	59.1000	58.8500	59.1000	+9.444%	2	319	-22.572%
2026-02-24	53.3000	54.0000	53.3000	54.0000	-8.707%	7	319	-15.259%
2026-02-20	57.3500	59.3000	57.3500	59.1500	-12.214%	5	316	-22.637%
2026-02-18	66.7000	67.6500	66.7000	67.3800	+11.834%	22	319	-32.087%
2026-02-17	57.7000	60.2500	57.7000	60.2500	+9.248%	6	324	-24.050%
2026-02-13	54.0600	55.1500	54.0600	55.1500	-22.324%	2	325	-17.026%
2026-02-10	69.1000	71.0000	69.1000	71.0000	+18.333%	2	325	-35.549%
2026-02-06	58.0000	60.0000	58.0000	60.0000	+22.699%	2	326	-23.733%
2026-02-05	45.5500	50.7500	45.0200	48.9000	-15.544%	16	325	-6.421%
2026-02-04	60.0000	60.0000	57.2500	57.9000	-3.805%	3	328	-20.967%
2026-02-02	58.6400	60.1900	58.6400	60.1900	-7.186%	2	327	-23.974%
2026-01-30	66.3200	66.3200	63.0600	64.8500	+3.512%	4	327	-29.437%
2026-01-26	62.1000	62.6500	62.1000	62.6500	+0.967%	2	328	-26.959%
2026-01-23	65.5600	65.5600	62.0500	62.0500	-21.456%	2	328	-26.253%
2026-01-21	78.8500	83.9500	78.8500	79.0000	+6.757%	4	326	-42.076%
2026-01-20	75.0000	75.0000	74.0000	74.0000	-11.058%	2	325	-38.162%
2026-01-16	92.0000	92.0000	81.5500	83.2000	-6.105%	213	143	-45.000%
2026-01-15	84.0100	89.3400	84.0100	88.6100	+26.315%	11	143	-48.358%
2026-01-14	70.5000	70.5000	70.0000	70.1500	-2.718%	33	137	-34.768%
2026-01-13	72.1100	72.1100	72.1100	72.1100	-0.948%	2	126	-36.541%
2026-01-12	72.8000	72.8000	72.8000	72.8000	-7.965%	2	124	-37.143%
2026-01-07	79.1600	79.1600	79.1000	79.1000	-5.721%	2	126	-42.149%
2026-01-05	66.2500	83.9000	66.2500	83.9000	+40.890%	10	131	-45.459%
2026-01-02	53.3000	59.5500	53.3000	59.5500	+11.768%	4	131	-23.157%
2025-12-29	53.2800	53.2800	53.2800	53.2800	-8.328%	1	132	-14.114%
2025-12-26	58.1000	58.4000	58.1000	58.1200	+2.867%	3	133	-21.266%
2025-12-22	55.4700	57.0500	55.4700	56.5000	+3.442%	8	132	-19.009%
2025-12-19	54.7400	54.7400	54.5000	54.6200	+3.840%	49	133	-16.221%
2025-12-18	50.9400	52.6000	50.9400	52.6000	-10.085%	12	109	-13.004%
2025-12-15	58.5000	58.5000	58.5000	58.5000	+4.483%	2	109	-21.778%
2025-12-12	65.1000	65.9000	55.5000	55.9900	-15.678%	15	109	-18.271%
2025-12-11	58.6500	67.6100	58.6500	66.4000	+19.640%	77	122	-31.084%
2025-12-10	50.3500	55.5000	49.3000	55.5000	+11.222%	6	165	-17.550%
2025-12-09	48.0000	51.0000	48.0000	49.9000	+9.670%	6	167	-8.297%
2025-12-08	43.0000	45.5000	42.8500	45.5000	+18.182%	23	167	+0.571%
2025-12-05	37.0000	39.5100	37.0000	38.5000	+15.442%	11	159	+18.857%
2025-12-04	34.8000	34.8000	33.1700	33.3500	-2.056%	117	161	+37.211%
2025-12-03	30.4500	35.0000	30.4500	34.0500	+18.641%	17	167	+34.391%
2025-12-02	28.4600	28.7000	28.4600	28.7000	-0.313%	4	153	+59.443%
2025-11-26	28.5000	28.7900	28.2700	28.7900	+12.902%	4	153	+58.944%
2025-11-25	25.0800	25.5000	25.0800	25.5000	+10.342%	3	153	+79.451%
2025-11-24	23.1100	23.1100	23.1100	23.1100	-4.897%	2	156	+98.010%
2025-11-21	24.3000	24.3000	24.3000	24.3000	-6.430%	1	156	+88.313%
2025-11-20	30.2000	30.2000	25.9700	25.9700	+1.843%	6	155	+76.203%
2025-11-19	25.5000	25.5000	25.5000	25.5000	-0.971%	1	151	+79.451%
2025-11-18	25.7800	25.7800	25.7500	25.7500	+0.980%	2	150	+77.709%
2025-11-17	29.1000	29.1000	25.5000	25.5000	-15.000%	16	150	+79.451%
2025-11-14	28.7100	30.4600	28.7100	30.0000	-12.917%	16	148	+52.533%
2025-11-13	37.1000	39.3500	32.4000	34.4500	-9.580%	48	142	+32.830%
2025-11-12	37.5000	38.2500	36.2400	38.1000	+40.902%	81	128	+20.105%
2025-11-11	27.3800	27.3800	27.0400	27.0400	+5.708%	2	52	+69.231%
2025-11-05	25.0200	25.5800	24.9000	25.5800	-7.886%	36	52	+78.890%
2025-11-04	27.3000	27.7700	27.3000	27.7700	+11.080%	2	43	+64.782%
2025-11-03	25.2000	25.2000	25.0000	25.0000	+8.460%	2	42	+83.040%
2025-10-28	22.1000	23.0500	22.1000	23.0500	+2.581%	5	42	+98.525%
2025-10-27	22.4000	22.4700	21.6900	22.4700	+54.966%	5	38	+103.649%
2025-10-23	14.5500	14.5500	14.5000	14.5000	-18.079%	2	38	+215.586%
2025-10-20	17.5000	17.7000	17.5000	17.7000	-1.667%	11	38	+158.531%
2025-10-17	18.0000	18.0000	18.0000	18.0000	-14.692%	10	48	+154.222%
2025-10-15	20.9000	21.1000	20.9000	21.1000	-7.456%	2	43	+116.872%
2025-10-14	18.9000	22.8000	18.9000	22.8000	+2.703%	3	44	+100.702%
2025-10-10	22.2000	22.2000	22.2000	22.2000	-1.114%	2	42	+106.126%
2025-10-09	22.5500	22.5500	22.4500	22.4500	-0.355%	6	40	+103.831%
2025-10-08	22.5300	22.5300	22.5300	22.5300	-15.301%	1	40	+103.107%
2025-09-30	26.6000	26.6000	26.6000	26.6000	-10.287%	2	40	+72.030%
2025-09-26	30.0000	30.0000	28.4500	29.6500	+3.853%	10	38	+54.334%
2025-09-23	33.7000	33.7000	28.5500	28.5500	+1.241%	13	35	+60.280%
2025-09-22	28.2000	28.2000	28.2000	28.2000	-1.571%	1	24	+62.270%
2025-09-19	28.6500	28.6500	28.6500	28.6500	+1.237%	1	24	+59.721%
2025-09-18	27.7500	28.3000	27.6500	28.3000	+5.204%	3	23	+61.696%
2025-09-17	25.4500	26.9000	25.4500	26.9000	+16.703%	2	21	+70.112%
2025-09-16	23.0500	23.0500	23.0500	23.0500	-4.594%	10	19	+98.525%
2025-09-15	23.9700	24.1600	23.9700	24.1600	+22.640%	2	9	+89.404%
2025-09-10	19.0000	19.7000	19.0000	19.7000	+67.660%	2	9	+132.284%
2025-08-19	11.7100	11.7500	11.7100	11.7500	-22.340%	2	10	+289.447%
2025-08-14	15.0700	15.1300	15.0700	15.1300	+1.408%	2	10	+202.445%
2025-08-13	14.6000	14.9200	14.6000	14.9200	+21.597%	2	10	+206.702%
2025-08-08	12.1500	12.2700	12.1500	12.2700	-11.408%	2	10	+272.942%
2025-07-31	13.8500	13.8500	13.8500	13.8500	+35.254%	1	10	+230.397%
2025-07-22	10.0500	10.2400	10.0500	10.2400	-3.940%	2	10	+346.875%
2025-07-18	10.6600	10.6600	10.6600	10.6600	-9.890%	3	9	+329.268%
2025-07-17	11.8300	11.8300	11.8300	11.8300	+3.590%	2	9	+286.813%
2025-07-16	11.2700	11.4200	11.2700	11.4200	-7.154%	2	7	+300.701%
2025-07-15	12.4000	12.4000	12.1600	12.3000	0.000%	7	7	+272.033%