Dark

GS20260918C1040
GS Sep 18 2026 1040.00 Call (GS260918C01040000)
option OPRA

EOD

Jul 1, 2026

64.15+6.033%(+3.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	64.1500	64.2000	64.1500	64.1500	+6.033%	4	123	0.000%
2026-06-29	60.6500	61.0500	60.5000	60.5000	-16.552%	16	121	+6.033%
2026-06-26	67.8500	72.5000	67.8500	72.5000	-21.833%	9	128	-11.517%
2026-06-24	95.3000	95.3000	92.7500	92.7500	-11.031%	4	123	-30.836%
2026-06-16	107.0000	107.7500	104.2500	104.2500	+17.770%	6	122	-38.465%
2026-06-12	88.5200	88.5200	88.5200	88.5200	+18.027%	1	122	-27.531%
2026-06-11	75.0000	75.0000	75.0000	75.0000	+5.977%	1	122	-14.467%
2026-06-09	70.3600	70.7700	70.3600	70.7700	-14.426%	7	121	-9.354%
2026-06-08	91.3700	91.3700	82.7000	82.7000	+0.804%	5	126	-22.430%
2026-06-05	96.0000	96.1000	82.0400	82.0400	+4.978%	3	128	-21.806%
2026-06-03	77.9500	78.2800	77.4000	78.1500	-21.092%	35	128	-17.914%
2026-06-02	94.7800	99.0400	94.7800	99.0400	+20.296%	4	128	-35.228%
2026-06-01	72.9700	82.3300	72.9700	82.3300	+29.694%	5	129	-22.082%
2026-05-29	63.4800	63.4800	63.4800	63.4800	+26.077%	5	129	+1.055%
2026-05-27	50.4000	50.4000	50.3500	50.3500	+1.308%	2	134	+27.408%
2026-05-26	60.0500	60.0500	49.7000	49.7000	-7.912%	14	134	+29.074%
2026-05-22	53.9700	53.9700	53.9700	53.9700	+49.501%	5	133	+18.862%
2026-05-20	35.9000	36.1000	35.9000	36.1000	+40.741%	2	130	+77.701%
2026-05-19	25.5500	25.6500	25.5500	25.6500	-24.670%	6	130	+150.097%
2026-05-18	34.4600	34.7100	34.0500	34.0500	-3.949%	3	130	+88.399%
2026-05-15	34.2000	35.5500	34.2000	35.4500	-13.600%	33	130	+80.959%
2026-05-14	41.0300	41.0300	41.0300	41.0300	+33.648%	1	106	+56.349%
2026-05-11	31.5000	31.5000	30.7000	30.7000	+3.193%	4	106	+108.958%
2026-05-06	29.6000	29.7500	29.6000	29.7500	+14.865%	2	105	+115.630%
2026-05-04	25.7000	25.9000	25.7000	25.9000	-15.359%	2	106	+147.683%
2026-05-01	30.8500	30.8500	30.6000	30.6000	-11.942%	2	105	+109.641%
2026-04-27	34.6500	34.7500	34.6500	34.7500	-9.031%	2	105	+84.604%
2026-04-22	38.3500	38.3500	38.2000	38.2000	+8.369%	2	105	+67.932%
2026-04-21	39.9000	40.2000	35.2500	35.2500	-2.999%	8	103	+81.986%
2026-04-20	33.5500	36.3400	33.5500	36.3400	+27.509%	7	103	+76.527%
2026-04-15	29.8500	30.0000	28.5000	28.5000	+6.343%	16	97	+125.088%
2026-04-14	25.0000	26.8000	25.0000	26.8000	+34.067%	8	90	+139.366%
2026-04-13	19.9900	19.9900	19.9900	19.9900	-33.367%	1	90	+220.910%
2026-04-10	30.0000	30.0000	30.0000	30.0000	+2.916%	1	89	+113.833%
2026-04-09	29.2500	29.2500	29.1000	29.1500	-3.954%	6	89	+120.069%
2026-04-08	30.5500	30.5500	28.5500	30.3500	+34.590%	4	85	+111.367%
2026-04-07	21.9000	22.5500	21.9000	22.5500	-1.096%	4	85	+184.479%
2026-04-01	22.8000	22.8000	22.8000	22.8000	+12.871%	2	88	+181.360%
2026-03-25	20.0500	20.3000	20.0500	20.2000	+6.316%	3	88	+217.574%
2026-03-23	17.9000	19.0000	17.5500	19.0000	+32.497%	15	88	+237.632%
2026-03-18	14.1500	14.5500	14.1500	14.3400	+3.913%	16	88	+347.350%
2026-03-17	13.8500	13.8500	13.8000	13.8000	-10.098%	7	80	+364.855%
2026-03-12	15.3500	15.3500	15.3500	15.3500	-17.694%	2	77	+317.915%
2026-03-11	18.6500	18.6500	18.6500	18.6500	-18.736%	1	77	+243.968%
2026-03-10	20.6000	23.1500	20.6000	22.9500	+30.398%	5	76	+179.521%
2026-03-09	18.1000	18.8000	17.6000	17.6000	-13.386%	11	76	+264.489%
2026-03-06	19.5000	20.3200	19.2400	20.3200	-24.824%	29	76	+215.699%
2026-03-05	27.0300	27.0300	27.0300	27.0300	-37.285%	2	63	+137.329%
2026-02-13	42.9500	43.3000	42.9500	43.1000	-11.951%	8	59	+48.840%
2026-02-06	45.5600	48.9500	45.5600	48.9500	-1.707%	2	59	+31.052%
2026-02-03	49.8000	49.8000	49.8000	49.8000	+4.622%	1	58	+28.815%
2026-02-02	47.6000	47.6000	47.6000	47.6000	-24.564%	2	57	+34.769%
2026-01-22	64.8000	68.6000	62.9700	63.1000	+7.313%	14	55	+1.664%
2026-01-20	59.6900	59.6900	58.7600	58.8000	+1.344%	5	51	+9.099%
2026-01-13	61.7800	61.7800	58.0200	58.0200	-14.614%	4	51	+10.565%
2026-01-05	68.0500	68.0500	67.9500	67.9500	+84.146%	2	50	-5.592%
2025-12-31	36.9500	36.9500	36.9000	36.9000	-12.766%	2	52	+73.848%
2025-12-29	42.9200	42.9200	42.3000	42.3000	-7.763%	4	52	+51.655%
2025-12-26	45.8300	46.3400	45.8300	45.8600	+2.161%	4	50	+39.882%
2025-12-24	44.1700	44.9000	43.7800	44.8900	+11.639%	53	27	+42.905%
2025-12-09	39.7200	40.2100	39.5000	40.2100	+24.105%	4	27	+59.537%
2025-12-08	32.4900	32.5400	32.4000	32.4000	+10.731%	6	27	+97.994%
2025-12-05	29.1900	29.2600	29.1900	29.2600	+44.494%	2	27	+119.241%
2025-12-01	20.3000	20.3000	20.2500	20.2500	-10.398%	12	27	+216.790%
2025-11-11	22.2500	22.6000	22.1500	22.6000	+30.259%	24	27	+183.850%
2025-10-31	17.3500	17.3500	17.3500	17.3500	-1.420%	1	16	+269.741%
2025-10-29	18.1000	18.1000	17.6000	17.6000	+6.991%	2	16	+264.489%
2025-10-27	16.4500	16.4500	16.4500	16.4500	+54.460%	2	13	+289.970%
2025-10-23	10.3000	10.6500	10.3000	10.6500	-17.314%	2	13	+502.347%
2025-10-20	12.8800	12.8800	12.8800	12.8800	-12.381%	1	13	+398.059%
2025-10-15	14.8500	14.8500	14.7000	14.7000	+0.136%	2	13	+336.395%
2025-10-14	14.6800	14.6800	14.6800	14.6800	-23.141%	1	14	+336.989%
2025-09-30	19.1000	19.1000	19.1000	19.1000	-25.245%	1	14	+235.864%
2025-09-23	25.5500	25.5500	25.5500	25.5500	+24.939%	1	14	+151.076%
2025-09-18	20.4500	20.4500	20.4500	20.4500	+19.242%	1	13	+213.692%
2025-09-16	17.1500	17.2500	17.1500	17.1500	-1.493%	6	12	+274.052%
2025-09-11	17.0500	17.4100	17.0500	17.4100	+55.446%	2	9	+268.466%
2025-08-15	11.2100	11.2100	11.2000	11.2000	-0.356%	2	8	+472.768%
2025-08-14	11.3000	11.5000	11.1100	11.2400	+0.537%	6	8	+470.730%
2025-08-13	11.0500	11.3300	11.0500	11.1800	+22.588%	4	6	+473.792%
2025-08-08	9.0000	9.1200	9.0000	9.1200	-5.492%	2	8	+603.399%
2025-08-04	9.5700	9.6500	9.5700	9.6500	+8.427%	2	7	+564.767%
2025-08-01	8.9600	8.9600	8.9000	8.9000	-15.238%	10	7	+620.787%
2025-07-28	10.5000	10.5000	10.5000	10.5000	+39.628%	1	3	+510.952%
2025-07-22	7.3700	7.5200	7.3700	7.5200	-10.900%	2	3	+753.059%
2025-07-21	8.2500	8.4400	8.2500	8.4400	-1.517%	2	3	+660.071%
2025-07-16	8.2700	8.5700	8.2700	8.5700	-7.849%	2	2	+648.541%
2025-07-15	9.3000	9.3000	9.3000	9.3000	-29.492%	2	2	+589.785%
2025-07-03	12.9600	13.1900	12.9600	13.1900	0.000%	2	0	+386.353%