Dark

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

EOD

Aug 19, 2026

26.00-19.455%(-6.28)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	36.1000	36.1000	24.9400	26.0000	-19.455%	17	257	0.000%
2026-08-18	34.5000	34.7000	31.2500	32.2800	-20.198%	11	249	-19.455%
2026-08-17	40.4000	41.6000	38.2500	40.4500	+10.670%	17	243	-35.723%
2026-08-14	37.9000	38.2000	34.8500	36.5500	-9.975%	43	245	-28.865%
2026-08-13	39.3500	49.4500	39.3500	40.6000	+7.039%	16	227	-35.961%
2026-08-12	47.6100	47.6100	37.9300	37.9300	-8.271%	4	228	-31.453%
2026-08-11	41.8200	44.2500	41.3500	41.3500	+3.842%	71	229	-37.122%
2026-08-10	42.8200	42.8200	39.4900	39.8200	-13.940%	3	179	-34.706%
2026-08-07	47.9300	47.9300	46.2700	46.2700	+5.159%	6	179	-43.808%
2026-08-06	49.0200	49.0200	43.0500	44.0000	-35.027%	39	180	-40.909%
2026-08-05	67.7200	67.7200	67.7200	67.7200	+13.758%	1	162	-61.607%
2026-08-04	58.0000	59.5300	53.4900	59.5300	+46.050%	5	162	-56.325%
2026-08-03	40.5700	40.7600	40.5700	40.7600	+0.543%	2	164	-36.212%
2026-07-31	40.5400	40.5400	40.5400	40.5400	-13.873%	1	162	-35.866%
2026-07-30	38.2500	47.0700	37.0500	47.0700	+45.953%	7	161	-44.763%
2026-07-29	33.9500	33.9900	31.2500	32.2500	-39.151%	11	159	-19.380%
2026-07-28	45.3000	56.9000	45.3000	53.0000	-7.262%	33	159	-50.943%
2026-07-27	57.3500	57.3500	57.1500	57.1500	-26.984%	6	139	-54.506%
2026-07-23	78.3100	78.3100	78.2700	78.2700	-13.743%	2	136	-66.782%
2026-07-22	98.6400	98.6400	90.7400	90.7400	+10.659%	3	138	-71.347%
2026-07-21	77.0000	82.0000	77.0000	82.0000	+16.560%	3	138	-68.293%
2026-07-20	77.7500	77.7500	70.3500	70.3500	-8.099%	7	140	-63.042%
2026-07-17	71.8000	76.5500	71.8000	76.5500	-44.087%	7	145	-66.035%
2026-07-15	136.9100	136.9100	136.9100	136.9100	+19.395%	10	143	-81.009%
2026-07-14	89.7600	118.4700	89.7600	114.6700	+81.239%	5	143	-77.326%
2026-07-13	66.5000	66.5000	62.0000	63.2700	-16.099%	11	148	-58.906%
2026-07-10	75.1400	75.4100	75.0200	75.4100	-6.671%	10	144	-65.522%
2026-07-09	71.5500	80.8000	71.5500	80.8000	+38.475%	8	140	-67.822%
2026-07-08	55.9700	58.3500	53.4700	58.3500	-15.312%	26	140	-55.441%
2026-07-07	65.8000	70.1000	65.0000	68.9000	-8.133%	5	129	-62.264%
2026-07-06	68.3000	75.0000	68.3000	75.0000	+39.018%	2	128	-65.333%
2026-07-02	64.0000	64.0000	53.3500	53.9500	-15.900%	8	123	-51.807%
2026-07-01	64.1500	64.2000	64.1500	64.1500	+6.033%	4	123	-59.470%
2026-06-29	60.6500	61.0500	60.5000	60.5000	-16.552%	16	121	-57.025%
2026-06-26	67.8500	72.5000	67.8500	72.5000	-21.833%	9	128	-64.138%
2026-06-24	95.3000	95.3000	92.7500	92.7500	-11.031%	4	123	-71.968%
2026-06-16	107.0000	107.7500	104.2500	104.2500	+17.770%	6	122	-75.060%
2026-06-12	88.5200	88.5200	88.5200	88.5200	+18.027%	1	122	-70.628%
2026-06-11	75.0000	75.0000	75.0000	75.0000	+5.977%	1	122	-65.333%
2026-06-09	70.3600	70.7700	70.3600	70.7700	-14.426%	7	121	-63.261%
2026-06-08	91.3700	91.3700	82.7000	82.7000	+0.804%	5	126	-68.561%
2026-06-05	96.0000	96.1000	82.0400	82.0400	+4.978%	3	128	-68.308%
2026-06-03	77.9500	78.2800	77.4000	78.1500	-21.092%	35	128	-66.731%
2026-06-02	94.7800	99.0400	94.7800	99.0400	+20.296%	4	128	-73.748%
2026-06-01	72.9700	82.3300	72.9700	82.3300	+29.694%	5	129	-68.420%
2026-05-29	63.4800	63.4800	63.4800	63.4800	+26.077%	5	129	-59.042%
2026-05-27	50.4000	50.4000	50.3500	50.3500	+1.308%	2	134	-48.361%
2026-05-26	60.0500	60.0500	49.7000	49.7000	-7.912%	14	134	-47.686%
2026-05-22	53.9700	53.9700	53.9700	53.9700	+49.501%	5	133	-51.825%
2026-05-20	35.9000	36.1000	35.9000	36.1000	+40.741%	2	130	-27.978%
2026-05-19	25.5500	25.6500	25.5500	25.6500	-24.670%	6	130	+1.365%
2026-05-18	34.4600	34.7100	34.0500	34.0500	-3.949%	3	130	-23.642%
2026-05-15	34.2000	35.5500	34.2000	35.4500	-13.600%	33	130	-26.657%
2026-05-14	41.0300	41.0300	41.0300	41.0300	+33.648%	1	106	-36.632%
2026-05-11	31.5000	31.5000	30.7000	30.7000	+3.193%	4	106	-15.309%
2026-05-06	29.6000	29.7500	29.6000	29.7500	+14.865%	2	105	-12.605%
2026-05-04	25.7000	25.9000	25.7000	25.9000	-15.359%	2	106	+0.386%
2026-05-01	30.8500	30.8500	30.6000	30.6000	-11.942%	2	105	-15.033%
2026-04-27	34.6500	34.7500	34.6500	34.7500	-9.031%	2	105	-25.180%
2026-04-22	38.3500	38.3500	38.2000	38.2000	+8.369%	2	105	-31.937%
2026-04-21	39.9000	40.2000	35.2500	35.2500	-2.999%	8	103	-26.241%
2026-04-20	33.5500	36.3400	33.5500	36.3400	+27.509%	7	103	-28.453%
2026-04-15	29.8500	30.0000	28.5000	28.5000	+6.343%	16	97	-8.772%
2026-04-14	25.0000	26.8000	25.0000	26.8000	+34.067%	8	90	-2.985%
2026-04-13	19.9900	19.9900	19.9900	19.9900	-33.367%	1	90	+30.065%
2026-04-10	30.0000	30.0000	30.0000	30.0000	+2.916%	1	89	-13.333%
2026-04-09	29.2500	29.2500	29.1000	29.1500	-3.954%	6	89	-10.806%
2026-04-08	30.5500	30.5500	28.5500	30.3500	+34.590%	4	85	-14.333%
2026-04-07	21.9000	22.5500	21.9000	22.5500	-1.096%	4	85	+15.299%
2026-04-01	22.8000	22.8000	22.8000	22.8000	+12.871%	2	88	+14.035%
2026-03-25	20.0500	20.3000	20.0500	20.2000	+6.316%	3	88	+28.713%
2026-03-23	17.9000	19.0000	17.5500	19.0000	+32.497%	15	88	+36.842%
2026-03-18	14.1500	14.5500	14.1500	14.3400	+3.913%	16	88	+81.311%
2026-03-17	13.8500	13.8500	13.8000	13.8000	-10.098%	7	80	+88.406%
2026-03-12	15.3500	15.3500	15.3500	15.3500	-17.694%	2	77	+69.381%
2026-03-11	18.6500	18.6500	18.6500	18.6500	-18.736%	1	77	+39.410%
2026-03-10	20.6000	23.1500	20.6000	22.9500	+30.398%	5	76	+13.290%
2026-03-09	18.1000	18.8000	17.6000	17.6000	-13.386%	11	76	+47.727%
2026-03-06	19.5000	20.3200	19.2400	20.3200	-24.824%	29	76	+27.953%
2026-03-05	27.0300	27.0300	27.0300	27.0300	-37.285%	2	63	-3.811%
2026-02-13	42.9500	43.3000	42.9500	43.1000	-11.951%	8	59	-39.675%
2026-02-06	45.5600	48.9500	45.5600	48.9500	-1.707%	2	59	-46.885%
2026-02-03	49.8000	49.8000	49.8000	49.8000	+4.622%	1	58	-47.791%
2026-02-02	47.6000	47.6000	47.6000	47.6000	-24.564%	2	57	-45.378%
2026-01-22	64.8000	68.6000	62.9700	63.1000	+7.313%	14	55	-58.796%
2026-01-20	59.6900	59.6900	58.7600	58.8000	+1.344%	5	51	-55.782%
2026-01-13	61.7800	61.7800	58.0200	58.0200	-14.614%	4	51	-55.188%
2026-01-05	68.0500	68.0500	67.9500	67.9500	+84.146%	2	50	-61.737%
2025-12-31	36.9500	36.9500	36.9000	36.9000	-12.766%	2	52	-29.539%
2025-12-29	42.9200	42.9200	42.3000	42.3000	-7.763%	4	52	-38.534%
2025-12-26	45.8300	46.3400	45.8300	45.8600	+2.161%	4	50	-43.306%
2025-12-24	44.1700	44.9000	43.7800	44.8900	+11.639%	53	27	-42.081%
2025-12-09	39.7200	40.2100	39.5000	40.2100	+24.105%	4	27	-35.339%
2025-12-08	32.4900	32.5400	32.4000	32.4000	+10.731%	6	27	-19.753%
2025-12-05	29.1900	29.2600	29.1900	29.2600	+44.494%	2	27	-11.141%
2025-12-01	20.3000	20.3000	20.2500	20.2500	-10.398%	12	27	+28.395%
2025-11-11	22.2500	22.6000	22.1500	22.6000	+30.259%	24	27	+15.044%
2025-10-31	17.3500	17.3500	17.3500	17.3500	-1.420%	1	16	+49.856%
2025-10-29	18.1000	18.1000	17.6000	17.6000	+6.991%	2	16	+47.727%
2025-10-27	16.4500	16.4500	16.4500	16.4500	+54.460%	2	13	+58.055%
2025-10-23	10.3000	10.6500	10.3000	10.6500	-17.314%	2	13	+144.131%
2025-10-20	12.8800	12.8800	12.8800	12.8800	-12.381%	1	13	+101.863%
2025-10-15	14.8500	14.8500	14.7000	14.7000	+0.136%	2	13	+76.871%
2025-10-14	14.6800	14.6800	14.6800	14.6800	-23.141%	1	14	+77.112%
2025-09-30	19.1000	19.1000	19.1000	19.1000	-25.245%	1	14	+36.126%
2025-09-23	25.5500	25.5500	25.5500	25.5500	+24.939%	1	14	+1.761%
2025-09-18	20.4500	20.4500	20.4500	20.4500	+19.242%	1	13	+27.139%
2025-09-16	17.1500	17.2500	17.1500	17.1500	-1.493%	6	12	+51.603%
2025-09-11	17.0500	17.4100	17.0500	17.4100	+55.446%	2	9	+49.339%
2025-08-15	11.2100	11.2100	11.2000	11.2000	-0.356%	2	8	+132.143%
2025-08-14	11.3000	11.5000	11.1100	11.2400	+0.537%	6	8	+131.317%
2025-08-13	11.0500	11.3300	11.0500	11.1800	+22.588%	4	6	+132.558%
2025-08-08	9.0000	9.1200	9.0000	9.1200	-5.492%	2	8	+185.088%
2025-08-04	9.5700	9.6500	9.5700	9.6500	+8.427%	2	7	+169.430%
2025-08-01	8.9600	8.9600	8.9000	8.9000	-15.238%	10	7	+192.135%
2025-07-28	10.5000	10.5000	10.5000	10.5000	+39.628%	1	3	+147.619%
2025-07-22	7.3700	7.5200	7.3700	7.5200	-10.900%	2	3	+245.745%
2025-07-21	8.2500	8.4400	8.2500	8.4400	-1.517%	2	3	+208.057%
2025-07-16	8.2700	8.5700	8.2700	8.5700	-7.849%	2	2	+203.384%
2025-07-15	9.3000	9.3000	9.3000	9.3000	-29.492%	2	2	+179.570%
2025-07-03	12.9600	13.1900	12.9600	13.1900	0.000%	2	0	+97.119%