Dark

GS20260918C1020
GS Sep 18 2026 1020.00 Call (GS260918C01020000)
option OPRA

EOD

Aug 19, 2026

34.88-31.312%(-15.90)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	39.8000	39.8000	31.4200	34.8800	-31.312%	22	176	0.000%
2026-08-17	50.7800	50.7800	50.7800	50.7800	+13.805%	5	171	-31.312%
2026-08-14	44.8900	44.8900	44.6200	44.6200	-18.725%	3	171	-21.829%
2026-08-13	55.0000	55.0000	54.7000	54.9000	+19.063%	6	170	-36.466%
2026-08-12	59.2300	59.2300	46.1100	46.1100	-3.008%	5	170	-24.355%
2026-08-11	55.2500	55.2500	47.4200	47.5400	-7.600%	8	170	-26.630%
2026-08-10	53.4800	53.4800	51.4500	51.4500	-7.812%	2	168	-32.206%
2026-08-07	55.8100	55.8100	55.8100	55.8100	-1.081%	3	166	-37.502%
2026-08-06	58.7000	58.7000	56.4200	56.4200	-19.515%	8	163	-38.178%
2026-08-04	70.1000	70.1000	70.1000	70.1000	+40.622%	1	159	-50.243%
2026-08-03	48.7500	49.8500	44.6200	49.8500	-0.973%	15	160	-30.030%
2026-07-31	55.8000	55.8000	50.3400	50.3400	-10.027%	7	146	-30.711%
2026-07-30	52.0500	55.9500	52.0500	55.9500	+53.288%	5	147	-37.659%
2026-07-29	41.4500	42.1800	36.5000	36.5000	-47.857%	32	144	-4.438%
2026-07-27	63.0000	70.0000	60.7500	70.0000	-16.368%	15	142	-50.171%
2026-07-20	83.7000	83.7000	83.7000	83.7000	-13.578%	2	138	-58.327%
2026-07-17	96.8500	96.8500	96.8500	96.8500	-27.491%	1	137	-63.986%
2026-07-16	133.5700	133.5700	133.5700	133.5700	-10.953%	1	137	-73.886%
2026-07-15	150.0000	150.0000	150.0000	150.0000	+14.051%	1	138	-76.747%
2026-07-14	138.2400	138.2400	126.6000	131.5200	+66.882%	16	138	-73.479%
2026-07-13	77.4500	78.8100	77.4500	78.8100	-11.747%	20	137	-55.742%
2026-07-09	79.8000	89.3000	79.8000	89.3000	+30.137%	16	137	-60.941%
2026-07-08	72.2500	73.7800	63.6500	68.6200	-17.076%	23	133	-49.169%
2026-07-06	80.9000	83.7500	80.9000	82.7500	+21.441%	16	111	-57.849%
2026-07-02	68.1400	68.1400	68.1400	68.1400	+2.082%	1	122	-48.811%
2026-07-01	66.7000	66.7500	66.7000	66.7500	+1.707%	2	122	-47.745%
2026-06-30	65.6300	65.6300	65.6300	65.6300	-3.895%	5	122	-46.854%
2026-06-29	69.8000	69.8000	67.1200	68.2900	-28.902%	22	125	-48.924%
2026-06-25	100.4200	100.4200	96.0500	96.0500	-8.646%	50	123	-63.686%
2026-06-24	105.1400	105.1400	105.1400	105.1400	-6.292%	1	157	-66.825%
2026-06-15	112.2000	112.2000	112.2000	112.2000	+12.267%	2	157	-68.913%
2026-06-12	99.9400	99.9400	99.9400	99.9400	+19.260%	1	157	-65.099%
2026-06-11	83.8000	83.8000	83.8000	83.8000	+13.627%	1	157	-58.377%
2026-06-10	73.7500	73.7500	73.7500	73.7500	-9.620%	1	158	-52.705%
2026-06-09	81.6000	81.6000	81.6000	81.6000	-36.523%	1	157	-57.255%
2026-06-05	128.5500	128.5500	128.5500	128.5500	+36.205%	1	156	-72.867%
2026-06-03	95.0300	95.0300	94.3800	94.3800	-7.760%	2	156	-63.043%
2026-06-02	102.3200	102.3200	102.3200	102.3200	+37.342%	2	157	-65.911%
2026-06-01	74.5000	74.5000	74.5000	74.5000	+6.368%	2	156	-53.181%
2026-05-29	70.1000	73.5400	70.0400	70.0400	+9.695%	15	158	-50.200%
2026-05-28	63.8500	63.8500	63.8500	63.8500	+7.041%	2	166	-45.372%
2026-05-26	66.6500	66.6500	59.6500	59.6500	-3.790%	8	164	-41.526%
2026-05-22	59.5000	62.8800	59.5000	62.0000	+13.782%	20	172	-43.742%
2026-05-21	55.9000	56.8000	54.4900	54.4900	+57.713%	59	160	-35.988%
2026-05-19	34.2500	34.7000	34.2500	34.5500	-0.145%	3	160	+0.955%
2026-05-12	34.0500	34.6000	34.0500	34.6000	-7.733%	44	105	+0.809%
2026-05-11	37.4500	37.5000	37.4500	37.5000	+11.276%	4	88	-6.987%
2026-05-07	33.6000	33.7000	33.6000	33.7000	-1.173%	2	88	+3.501%
2026-05-06	37.0500	37.0500	34.1000	34.1000	+24.680%	21	88	+2.287%
2026-05-04	27.1500	27.3500	27.1500	27.3500	-35.036%	2	73	+27.532%
2026-04-23	42.4500	42.5000	42.0500	42.1000	+2.135%	16	73	-17.150%
2026-04-20	41.2200	41.2200	41.2200	41.2200	+8.617%	1	73	-15.381%
2026-04-17	38.1500	38.1500	37.9500	37.9500	+24.631%	20	72	-8.090%
2026-04-16	30.4500	30.4500	30.4500	30.4500	+0.495%	1	62	+14.548%
2026-04-14	29.9500	30.4000	28.6500	30.3000	-11.404%	6	62	+15.116%
2026-04-10	33.2500	34.2500	33.2500	34.2000	+31.792%	6	56	+1.988%
2026-04-07	26.4000	26.4000	25.9500	25.9500	-6.755%	2	53	+34.412%
2026-04-06	27.6000	27.8300	27.6000	27.8300	+2.505%	2	54	+25.332%
2026-04-01	27.0000	27.2000	26.7500	27.1500	+38.875%	28	55	+28.471%
2026-03-31	19.5500	19.5500	19.5500	19.5500	-13.877%	1	57	+78.414%
2026-03-23	21.4500	24.0500	21.1500	22.7000	+6.824%	20	56	+53.656%
2026-03-20	20.4500	21.2500	20.4500	21.2500	+26.038%	2	49	+64.141%
2026-03-18	16.8000	16.9500	16.8000	16.8600	-4.584%	48	48	+106.880%
2026-03-12	17.7500	17.9500	17.5000	17.6700	-19.130%	10	59	+97.397%
2026-03-11	21.7500	21.8500	21.7500	21.8500	-16.603%	3	52	+59.634%
2026-03-10	26.2000	26.2000	26.2000	26.2000	+24.466%	1	50	+33.130%
2026-03-09	22.1000	22.1000	21.0000	21.0500	-28.885%	6	49	+65.701%
2026-03-03	29.8500	29.8500	29.6000	29.6000	-21.381%	11	53	+17.838%
2026-03-02	36.6800	37.6500	36.6800	37.6500	-30.917%	3	49	-7.357%
2026-02-19	54.6000	54.8500	54.5000	54.5000	+5.620%	12	49	-36.000%
2026-02-17	51.6500	51.6500	51.6000	51.6000	+8.632%	2	44	-32.403%
2026-02-04	47.5000	47.5000	47.5000	47.5000	-12.636%	2	44	-26.568%
2026-01-27	54.3700	54.3700	54.3700	54.3700	-2.859%	1	44	-35.847%
2026-01-26	55.9700	55.9700	55.9700	55.9700	-21.335%	1	45	-37.681%
2026-01-21	71.0000	71.1500	71.0000	71.1500	-3.263%	2	44	-50.977%
2026-01-15	68.7500	74.8500	68.7500	73.5500	-4.431%	14	44	-52.576%
2026-01-05	76.9600	76.9600	76.9600	76.9600	+81.082%	2	35	-54.678%
2025-12-31	42.4000	42.5000	42.4000	42.5000	-15.220%	2	35	-17.929%
2025-12-23	50.0200	50.1300	50.0200	50.1300	+13.932%	2	35	-30.421%
2025-12-16	43.9500	44.0000	43.9500	44.0000	-15.628%	2	36	-20.727%
2025-12-12	52.1500	52.1500	52.1500	52.1500	+35.984%	1	35	-33.116%
2025-12-08	38.2000	38.3500	38.2000	38.3500	+55.894%	2	34	-9.048%
2025-11-20	24.6000	24.6000	24.6000	24.6000	+6.494%	1	33	+41.789%
2025-11-17	23.8500	23.9600	22.7500	23.1000	-30.211%	16	33	+50.996%
2025-11-12	33.1000	33.1000	33.1000	33.1000	+33.629%	2	35	+5.378%
2025-11-10	24.3400	24.7700	24.3400	24.7700	+12.847%	2	35	+40.816%
2025-11-03	21.9000	21.9500	21.9000	21.9500	+11.139%	2	34	+58.907%
2025-10-31	19.7500	19.7500	19.7500	19.7500	-4.589%	2	34	+76.608%
2025-10-29	21.2000	21.2000	20.7000	20.7000	+18.966%	4	32	+68.502%
2025-10-15	18.5600	18.6500	17.2000	17.4000	-23.516%	6	30	+100.460%
2025-09-30	22.7500	22.7500	22.7500	22.7500	-5.208%	2	31	+53.319%
2025-09-29	24.0000	24.0000	24.0000	24.0000	-3.808%	1	29	+45.333%
2025-09-26	25.7500	25.7500	24.9500	24.9500	+5.053%	5	30	+39.800%
2025-09-24	24.2500	24.2500	23.7500	23.7500	-1.247%	2	28	+46.863%
2025-09-22	24.0500	24.0500	24.0500	24.0500	-1.837%	2	30	+45.031%
2025-09-19	24.5000	24.5000	24.5000	24.5000	+4.478%	1	28	+42.367%
2025-09-17	22.2500	23.4500	22.2500	23.4500	+13.395%	13	27	+48.742%
2025-09-15	20.4500	20.6800	20.4500	20.6800	+6.598%	2	16	+68.665%
2025-09-12	19.4000	19.4000	19.4000	19.4000	-3.818%	1	15	+79.794%
2025-09-11	21.8500	21.8500	19.8300	20.1700	+41.049%	3	14	+72.930%
2025-09-04	11.0500	14.3000	11.0500	14.3000	+8.088%	22	14	+143.916%
2025-08-14	12.9500	13.2700	12.8200	13.2300	+3.037%	6	4	+163.643%
2025-08-13	12.4900	12.9000	12.4900	12.8400	+20.563%	4	3	+171.651%
2025-08-08	10.4900	10.6500	10.4900	10.6500	-9.975%	2	3	+227.512%
2025-07-25	11.6900	11.8300	11.6900	11.8300	+35.200%	2	3	+194.844%
2025-07-22	8.6400	8.7500	8.6400	8.7500	-11.348%	2	3	+298.629%
2025-07-21	9.6700	9.8700	9.6700	9.8700	-0.404%	2	2	+253.394%
2025-07-16	9.7200	9.9100	9.7200	9.9100	0.000%	2	1	+251.968%